Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.01 | 16.02 | 15.69 | 15.73 | 13,965,804 | -0.25(-1.56%) |
Apr 29, 2024 | 15.97 | 16.07 | 15.96 | 15.98 | 8,101,040 | +0.02(+0.13%) |
Apr 26, 2024 | 15.93 | 15.97 | 15.86 | 15.96 | 5,346,999 | +0.02(+0.13%) |
Apr 25, 2024 | 15.81 | 15.96 | 15.76 | 15.94 | 8,264,191 | +0.07(+0.44%) |
Apr 24, 2024 | 15.89 | 15.95 | 15.79 | 15.87 | 8,503,812 | -0.03(-0.19%) |
Apr 23, 2024 | 15.86 | 15.98 | 15.78 | 15.90 | 10,881,847 | +0.07(+0.44%) |
Apr 22, 2024 | 15.80 | 15.87 | 15.71 | 15.83 | 9,952,034 | +0.06(+0.38%) |
Apr 19, 2024 | 15.56 | 15.96 | 15.53 | 15.77 | 14,186,549 | +0.24(+1.55%) |
Apr 18, 2024 | 15.31 | 15.70 | 15.29 | 15.53 | 15,832,095 | +0.30(+1.97%) |
Apr 17, 2024 | 15.01 | 15.27 | 14.96 | 15.23 | 11,784,048 | +0.13(+0.86%) |
Apr 16, 2024 | 15.20 | 15.21 | 14.97 | 15.10 | 22,004,436 | -0.13(-0.85%) |
Apr 15, 2024 | 15.54 | 15.54 | 15.20 | 15.23 | 14,317,996 | -0.19(-1.23%) |
Apr 12, 2024 | 15.78 | 15.87 | 15.37 | 15.42 | 13,094,156 | -0.26(-1.66%) |
Apr 11, 2024 | 15.80 | 15.82 | 15.60 | 15.68 | 9,190,038 | -0.10(-0.63%) |
Apr 10, 2024 | 15.71 | 15.80 | 15.59 | 15.78 | 11,734,115 | +0.06(+0.38%) |
Apr 09, 2024 | 15.84 | 15.87 | 15.67 | 15.72 | 10,201,375 | -0.10(-0.63%) |
Apr 08, 2024 | 15.85 | 15.93 | 15.80 | 15.82 | 11,071,867 | -0.02(-0.13%) |
Apr 05, 2024 | 15.81 | 15.89 | 15.76 | 15.84 | 7,905,417 | +0.03(+0.19%) |
Apr 04, 2024 | 16.00 | 16.04 | 15.81 | 15.81 | 10,403,271 | -0.19(-1.19%) |
Apr 03, 2024 | 15.84 | 16.00 | 15.79 | 16.00 | 9,735,075 | +0.22(+1.39%) |
Apr 02, 2024 | 15.70 | 15.85 | 15.67 | 15.78 | 8,970,052 | +0.09(+0.57%) |
Apr 01, 2024 | 15.75 | 15.77 | 15.62 | 15.69 | 12,425,538 | -0.04(-0.25%) |
Mar 28, 2024 | 15.59 | 15.81 | 15.52 | 15.73 | 12,326,688 | +0.19(+1.22%) |
Mar 27, 2024 | 15.48 | 15.56 | 15.36 | 15.54 | 11,986,156 | +0.05(+0.32%) |
Mar 26, 2024 | 15.56 | 15.62 | 15.45 | 15.49 | 9,870,191 | -0.07(-0.45%) |
Mar 25, 2024 | 15.57 | 15.74 | 15.54 | 15.56 | 9,712,198 | +0.00(+0.00%) |
Mar 22, 2024 | 15.56 | 15.62 | 15.50 | 15.56 | 7,344,265 | -0.03(-0.19%) |
Mar 21, 2024 | 15.67 | 15.69 | 15.51 | 15.59 | 15,835,859 | -0.07(-0.45%) |
Mar 20, 2024 | 15.66 | 15.72 | 15.50 | 15.66 | 10,057,703 | -0.02(-0.13%) |
Mar 19, 2024 | 15.54 | 15.71 | 15.51 | 15.68 | 11,059,485 | +0.12(+0.77%) |
Mar 18, 2024 | 15.34 | 15.56 | 15.32 | 15.56 | 9,605,226 | +0.22(+1.43%) |
Mar 15, 2024 | 15.07 | 15.37 | 15.05 | 15.34 | 12,137,275 | +0.30(+1.99%) |
Mar 14, 2024 | 15.14 | 15.21 | 15.00 | 15.04 | 8,305,367 | -0.06(-0.40%) |
Mar 13, 2024 | 15.09 | 15.21 | 15.07 | 15.10 | 9,247,066 | +0.09(+0.60%) |
Mar 12, 2024 | 15.05 | 15.12 | 15.00 | 15.01 | 9,343,341 | +0.00(+0.00%) |
Mar 11, 2024 | 15.02 | 15.07 | 14.87 | 15.01 | 10,702,462 | -0.02(-0.13%) |
Mar 08, 2024 | 15.24 | 15.24 | 14.98 | 15.03 | 10,285,011 | -0.16(-1.05%) |
Mar 07, 2024 | 15.18 | 15.28 | 15.13 | 15.19 | 8,143,477 | +0.04(+0.26%) |
Mar 06, 2024 | 15.15 | 15.22 | 15.07 | 15.15 | 7,555,808 | +0.13(+0.87%) |
Mar 05, 2024 | 14.89 | 15.13 | 14.89 | 15.02 | 10,213,446 | +0.12(+0.81%) |
Mar 04, 2024 | 15.00 | 15.06 | 14.88 | 14.90 | 8,445,450 | -0.08(-0.53%) |
Mar 01, 2024 | 14.71 | 14.99 | 14.71 | 14.98 | 11,419,218 | +0.34(+2.32%) |
Feb 29, 2024 | 14.61 | 14.68 | 14.60 | 14.64 | 8,273,016 | +0.11(+0.76%) |
Feb 28, 2024 | 14.72 | 14.80 | 14.52 | 14.53 | 7,751,370 | -0.16(-1.09%) |
Feb 27, 2024 | 14.70 | 14.83 | 14.62 | 14.69 | 8,924,208 | +0.00(+0.00%) |
Feb 26, 2024 | 14.90 | 14.91 | 14.69 | 14.69 | 10,011,653 | -0.20(-1.34%) |
Feb 23, 2024 | 14.81 | 14.97 | 14.76 | 14.89 | 9,761,165 | +0.10(+0.68%) |
Feb 22, 2024 | 14.85 | 14.88 | 14.72 | 14.79 | 26,145,078 | -0.06(-0.40%) |
Feb 21, 2024 | 14.67 | 14.91 | 14.62 | 14.85 | 16,772,632 | +0.21(+1.43%) |
Feb 20, 2024 | 14.69 | 14.73 | 14.55 | 14.64 | 15,326,249 | +0.09(+0.62%) |
Feb 16, 2024 | 14.40 | 14.56 | 14.36 | 14.55 | 16,493,140 | +0.13(+0.90%) |
Feb 15, 2024 | 14.10 | 14.43 | 14.09 | 14.42 | 19,096,636 | +0.31(+2.20%) |
Feb 14, 2024 | 14.08 | 14.20 | 13.99 | 14.11 | 14,143,663 | +0.15(+1.07%) |
Feb 13, 2024 | 14.03 | 14.07 | 13.95 | 13.96 | 10,788,172 | -0.13(-0.92%) |
Feb 12, 2024 | 13.95 | 14.10 | 13.94 | 14.09 | 8,195,131 | +0.15(+1.08%) |
Feb 09, 2024 | 13.92 | 13.99 | 13.86 | 13.94 | 7,954,283 | +0.03(+0.22%) |
Feb 08, 2024 | 13.81 | 13.98 | 13.81 | 13.91 | 21,215,488 | +0.01(+0.07%) |
Feb 07, 2024 | 13.99 | 14.01 | 13.79 | 13.90 | 16,775,980 | -0.07(-0.50%) |
Feb 06, 2024 | 13.98 | 14.07 | 13.90 | 13.97 | 14,031,706 | -0.02(-0.18%) |
Feb 05, 2024 | 13.99 | 14.05 | 13.81 | 13.99 | 17,547,176 | -0.02(-0.14%) |
Feb 02, 2024 | 14.07 | 14.14 | 13.94 | 14.01 | 13,811,247 | -0.04(-0.28%) |
Feb 01, 2024 | 14.12 | 14.28 | 14.00 | 14.05 | 19,498,092 | +0.07(+0.49%) |
Jan 31, 2024 | 14.32 | 14.33 | 13.97 | 13.99 | 18,517,516 | -0.25(-1.79%) |
Jan 30, 2024 | 14.22 | 14.31 | 14.18 | 14.24 | 17,053,242 | +0.03(+0.21%) |
Jan 29, 2024 | 14.09 | 14.23 | 14.00 | 14.21 | 12,827,231 | +0.07(+0.48%) |
Jan 26, 2024 | 13.97 | 14.16 | 13.94 | 14.14 | 16,455,674 | +0.18(+1.26%) |
Jan 25, 2024 | 13.77 | 13.99 | 13.76 | 13.97 | 19,393,472 | +0.21(+1.49%) |
Jan 24, 2024 | 13.66 | 13.79 | 13.63 | 13.76 | 16,411,897 | +0.13(+0.93%) |
Jan 23, 2024 | 13.58 | 13.68 | 13.57 | 13.63 | 11,764,058 | +0.06(+0.43%) |
Jan 22, 2024 | 13.55 | 13.78 | 13.48 | 13.57 | 16,279,988 | +0.09(+0.65%) |
Jan 19, 2024 | 13.43 | 13.50 | 13.35 | 13.49 | 11,532,319 | +0.07(+0.51%) |
Jan 18, 2024 | 13.50 | 13.52 | 13.30 | 13.42 | 15,884,708 | -0.05(-0.36%) |
Jan 17, 2024 | 13.55 | 13.59 | 13.43 | 13.47 | 13,251,300 | -0.13(-0.93%) |
Jan 16, 2024 | 13.70 | 13.70 | 13.53 | 13.59 | 13,736,307 | -0.11(-0.79%) |
Jan 12, 2024 | 13.70 | 13.70 | 13.59 | 13.70 | 9,469,201 | +0.09(+0.65%) |
Jan 11, 2024 | 13.63 | 13.73 | 13.55 | 13.61 | 14,431,656 | +0.00(+0.00%) |
Jan 10, 2024 | 13.72 | 13.75 | 13.60 | 13.61 | 10,543,446 | -0.08(-0.57%) |
Jan 09, 2024 | 13.69 | 13.71 | 13.57 | 13.69 | 11,185,680 | +0.02(+0.14%) |
Jan 08, 2024 | 13.61 | 13.68 | 13.51 | 13.67 | 10,759,879 | +0.03(+0.22%) |
Jan 05, 2024 | 13.60 | 13.70 | 13.57 | 13.64 | 10,670,078 | +0.08(+0.58%) |
Jan 04, 2024 | 13.78 | 13.80 | 13.54 | 13.56 | 14,531,449 | -0.15(-1.07%) |
Jan 03, 2024 | 13.51 | 13.78 | 13.49 | 13.71 | 12,670,937 | +0.14(+1.01%) |
Jan 02, 2024 | 13.48 | 13.59 | 13.41 | 13.57 | 12,761,262 | +0.08(+0.58%) |
Dec 29, 2023 | 13.50 | 13.50 | 13.38 | 13.50 | 9,626,293 | +0.03(+0.22%) |
Dec 28, 2023 | 13.44 | 13.52 | 13.42 | 13.47 | 8,931,960 | -0.02(-0.14%) |
Dec 27, 2023 | 13.50 | 13.51 | 13.41 | 13.49 | 7,510,269 | +0.01(+0.07%) |
Dec 26, 2023 | 13.51 | 13.55 | 13.48 | 13.48 | 8,514,293 | +0.02(+0.15%) |
Dec 22, 2023 | 13.52 | 13.56 | 13.44 | 13.46 | 11,107,959 | -0.03(-0.22%) |
Dec 21, 2023 | 13.45 | 13.53 | 13.37 | 13.49 | 12,715,722 | +0.07(+0.51%) |
Dec 20, 2023 | 13.55 | 13.61 | 13.40 | 13.42 | 12,574,886 | -0.15(-1.08%) |
Dec 19, 2023 | 13.54 | 13.63 | 13.50 | 13.56 | 15,222,473 | +0.02(+0.14%) |
Dec 18, 2023 | 13.48 | 13.69 | 13.48 | 13.55 | 17,075,358 | +0.14(+1.02%) |
Dec 15, 2023 | 13.44 | 13.60 | 13.24 | 13.41 | 120,825,320 | -0.05(-0.36%) |
Dec 14, 2023 | 13.43 | 13.59 | 13.39 | 13.46 | 19,869,094 | +0.22(+1.70%) |
Dec 13, 2023 | 13.00 | 13.30 | 12.93 | 13.23 | 16,934,988 | +0.27(+2.11%) |
Dec 12, 2023 | 12.87 | 12.99 | 12.83 | 12.96 | 13,147,035 | -0.02(-0.15%) |
Dec 11, 2023 | 13.01 | 13.02 | 12.85 | 12.98 | 18,595,474 | -0.03(-0.23%) |
Dec 08, 2023 | 13.02 | 13.09 | 12.94 | 13.01 | 18,024,506 | -0.03(-0.23%) |
Dec 07, 2023 | 13.17 | 13.21 | 13.00 | 13.04 | 14,444,172 | -0.15(-1.11%) |
Dec 06, 2023 | 13.44 | 13.47 | 13.14 | 13.18 | 16,602,684 | -0.27(-2.03%) |
Dec 05, 2023 | 13.56 | 13.59 | 13.42 | 13.46 | 10,703,648 | -0.13(-0.94%) |
Dec 04, 2023 | 13.55 | 13.63 | 13.50 | 13.58 | 8,934,167 | +0.00(+0.00%) |
Dec 01, 2023 | 13.55 | 13.64 | 13.54 | 13.58 | 11,654,001 | +0.00(+0.00%) |
Nov 30, 2023 | 13.45 | 13.60 | 13.39 | 13.58 | 17,292,328 | +0.21(+1.53%) |
Nov 29, 2023 | 13.45 | 13.45 | 13.32 | 13.38 | 12,512,250 | +0.01(+0.07%) |
Nov 28, 2023 | 13.40 | 13.47 | 13.31 | 13.37 | 8,504,278 | +0.00(+0.00%) |
Nov 27, 2023 | 13.41 | 13.47 | 13.25 | 13.37 | 10,525,017 | -0.05(-0.36%) |
Nov 24, 2023 | 13.41 | 13.53 | 13.40 | 13.42 | 5,323,864 | -0.02(-0.15%) |
Nov 22, 2023 | 13.29 | 13.46 | 13.23 | 13.44 | 7,760,853 | +0.04(+0.29%) |
Nov 21, 2023 | 13.23 | 13.51 | 13.21 | 13.40 | 13,684,499 | +0.14(+1.03%) |
Nov 20, 2023 | 13.40 | 13.43 | 13.18 | 13.26 | 13,779,170 | +0.04(+0.30%) |
Nov 17, 2023 | 12.92 | 13.28 | 12.92 | 13.22 | 15,364,219 | +0.33(+2.58%) |
Nov 16, 2023 | 13.11 | 13.15 | 12.88 | 12.89 | 16,773,261 | -0.18(-1.35%) |
Nov 15, 2023 | 13.09 | 13.17 | 13.04 | 13.07 | 9,240,423 | +0.05(+0.38%) |
Nov 14, 2023 | 12.99 | 13.06 | 12.93 | 13.02 | 10,123,523 | +0.12(+0.91%) |
Nov 13, 2023 | 12.90 | 12.93 | 12.82 | 12.90 | 12,694,220 | +0.05(+0.38%) |
Nov 10, 2023 | 12.82 | 12.94 | 12.82 | 12.85 | 9,834,951 | +0.12(+0.92%) |
Nov 09, 2023 | 12.81 | 12.92 | 12.72 | 12.73 | 11,792,240 | -0.05(-0.38%) |
Nov 08, 2023 | 12.96 | 12.98 | 12.76 | 12.78 | 15,049,893 | -0.23(-1.80%) |
Nov 07, 2023 | 13.11 | 13.11 | 12.97 | 13.02 | 13,945,287 | -0.20(-1.48%) |
Nov 06, 2023 | 13.34 | 13.35 | 13.17 | 13.21 | 17,268,410 | -0.15(-1.10%) |
Nov 03, 2023 | 13.37 | 13.38 | 13.15 | 13.36 | 17,104,210 | +0.02(+0.15%) |
Nov 02, 2023 | 12.96 | 13.38 | 12.88 | 13.34 | 28,263,992 | +0.48(+3.73%) |
Nov 01, 2023 | 12.83 | 12.95 | 12.62 | 12.86 | 19,541,674 | +0.00(+0.00%) |
Oct 31, 2023 | 12.87 | 12.95 | 12.78 | 12.86 | 17,843,730 | +0.00(+0.00%) |
Oct 30, 2023 | 12.80 | 12.95 | 12.68 | 12.86 | 15,539,437 | +0.04(+0.30%) |
Oct 27, 2023 | 12.97 | 13.03 | 12.76 | 12.82 | 15,263,940 | -0.14(-1.11%) |
Oct 26, 2023 | 13.07 | 13.08 | 12.87 | 12.97 | 18,114,416 | -0.11(-0.88%) |
Oct 25, 2023 | 13.26 | 13.27 | 12.99 | 13.08 | 13,445,688 | -0.06(-0.44%) |
Oct 24, 2023 | 13.24 | 13.24 | 13.00 | 13.14 | 13,799,752 | -0.03(-0.22%) |
Oct 23, 2023 | 13.35 | 13.36 | 13.11 | 13.17 | 18,743,102 | -0.21(-1.57%) |
Oct 20, 2023 | 13.48 | 13.52 | 13.36 | 13.38 | 10,306,449 | -0.03(-0.21%) |
Oct 19, 2023 | 13.28 | 13.47 | 13.28 | 13.41 | 12,217,691 | +0.10(+0.72%) |
Oct 18, 2023 | 13.26 | 13.34 | 13.20 | 13.31 | 9,587,568 | +0.09(+0.65%) |
Oct 17, 2023 | 13.28 | 13.36 | 13.22 | 13.22 | 10,899,697 | -0.06(-0.43%) |
Oct 16, 2023 | 13.32 | 13.36 | 13.19 | 13.28 | 12,196,341 | +0.07(+0.51%) |
Oct 13, 2023 | 13.24 | 13.30 | 13.13 | 13.21 | 12,008,819 | +0.06(+0.44%) |
Oct 12, 2023 | 13.20 | 13.22 | 13.08 | 13.16 | 8,396,845 | +0.01(+0.07%) |
Oct 11, 2023 | 13.23 | 13.28 | 13.14 | 13.15 | 9,515,826 | -0.05(-0.36%) |
Oct 10, 2023 | 13.13 | 13.25 | 13.09 | 13.20 | 8,303,406 | +0.11(+0.88%) |
Oct 09, 2023 | 13.08 | 13.13 | 12.94 | 13.08 | 10,546,197 | +0.22(+1.71%) |
Oct 06, 2023 | 12.71 | 12.92 | 12.63 | 12.86 | 10,474,294 | +0.10(+0.75%) |
Oct 05, 2023 | 12.66 | 12.77 | 12.63 | 12.77 | 10,827,902 | +0.02(+0.15%) |
Oct 04, 2023 | 12.90 | 12.92 | 12.52 | 12.75 | 18,447,914 | -0.20(-1.55%) |
Oct 03, 2023 | 13.17 | 13.17 | 12.74 | 12.95 | 16,996,584 | -0.22(-1.67%) |
Oct 02, 2023 | 13.41 | 13.42 | 13.06 | 13.17 | 17,810,458 | -0.24(-1.78%) |
Sep 29, 2023 | 13.41 | 13.42 | 13.30 | 13.41 | 15,410,529 | +0.01(+0.07%) |
Sep 28, 2023 | 13.36 | 13.45 | 13.28 | 13.40 | 19,157,478 | +0.07(+0.50%) |
Sep 27, 2023 | 13.33 | 13.41 | 13.27 | 13.33 | 18,026,446 | +0.09(+0.65%) |
Sep 26, 2023 | 13.33 | 13.37 | 13.19 | 13.24 | 14,957,599 | -0.14(-1.07%) |
Sep 25, 2023 | 13.21 | 13.39 | 13.21 | 13.39 | 20,777,066 | +0.18(+1.38%) |
Sep 22, 2023 | 13.11 | 13.38 | 13.10 | 13.20 | 32,852,896 | +0.11(+0.80%) |
Sep 21, 2023 | 13.27 | 13.33 | 13.05 | 13.10 | 14,204,802 | -0.18(-1.37%) |
Sep 20, 2023 | 13.14 | 13.46 | 13.12 | 13.28 | 15,524,854 | +0.08(+0.58%) |
Sep 19, 2023 | 13.22 | 13.28 | 13.12 | 13.20 | 9,652,364 | +0.05(+0.36%) |
Sep 18, 2023 | 12.98 | 13.20 | 12.98 | 13.16 | 10,776,586 | +0.17(+1.32%) |
Sep 15, 2023 | 12.97 | 13.08 | 12.93 | 12.98 | 11,260,346 | +0.02(+0.15%) |
Sep 14, 2023 | 12.99 | 13.04 | 12.90 | 12.97 | 16,834,886 | +0.03(+0.22%) |
Sep 13, 2023 | 13.07 | 13.13 | 12.89 | 12.94 | 10,303,564 | -0.11(-0.88%) |
Sep 12, 2023 | 13.07 | 13.13 | 13.00 | 13.05 | 10,142,936 | +0.06(+0.44%) |
Sep 11, 2023 | 13.21 | 13.25 | 12.94 | 12.99 | 11,044,524 | -0.15(-1.16%) |
Sep 08, 2023 | 13.19 | 13.20 | 13.03 | 13.15 | 10,678,177 | +0.06(+0.44%) |
Sep 07, 2023 | 12.98 | 13.19 | 12.95 | 13.09 | 14,921,418 | +0.19(+1.48%) |
Sep 06, 2023 | 13.19 | 13.20 | 12.90 | 12.90 | 13,237,826 | -0.27(-2.03%) |
Sep 05, 2023 | 13.06 | 13.23 | 13.04 | 13.17 | 12,073,927 | +0.15(+1.17%) |
Sep 01, 2023 | 12.99 | 13.06 | 12.96 | 13.01 | 9,413,622 | +0.14(+1.11%) |
Aug 31, 2023 | 13.03 | 13.03 | 12.86 | 12.87 | 9,656,570 | -0.08(-0.59%) |
Aug 30, 2023 | 12.92 | 13.03 | 12.91 | 12.95 | 9,678,221 | +0.03(+0.22%) |
Aug 29, 2023 | 12.85 | 12.98 | 12.83 | 12.92 | 14,055,915 | +0.11(+0.82%) |
Aug 28, 2023 | 12.59 | 12.83 | 12.59 | 12.81 | 16,615,027 | +0.24(+1.90%) |
Aug 25, 2023 | 12.42 | 12.62 | 12.40 | 12.57 | 13,458,547 | +0.21(+1.70%) |
Aug 24, 2023 | 12.34 | 12.46 | 12.34 | 12.36 | 10,447,797 | -0.02(-0.15%) |
Aug 23, 2023 | 12.38 | 12.40 | 12.32 | 12.38 | 12,443,958 | -0.01(-0.08%) |
Aug 22, 2023 | 12.46 | 12.47 | 12.39 | 12.39 | 10,446,955 | -0.03(-0.23%) |
Aug 21, 2023 | 12.55 | 12.55 | 12.36 | 12.42 | 13,152,827 | +0.00(+0.00%) |
Aug 18, 2023 | 12.28 | 12.42 | 12.26 | 12.42 | 11,116,975 | +0.10(+0.78%) |
Aug 17, 2023 | 12.30 | 12.42 | 12.26 | 12.33 | 15,495,315 | +0.12(+1.02%) |
Aug 16, 2023 | 12.00 | 12.31 | 12.00 | 12.20 | 20,896,216 | +0.20(+1.67%) |
Aug 15, 2023 | 12.13 | 12.13 | 11.91 | 12.00 | 12,111,106 | -0.15(-1.26%) |
Aug 14, 2023 | 12.18 | 12.22 | 12.13 | 12.15 | 10,885,928 | -0.04(-0.31%) |
Aug 11, 2023 | 12.18 | 12.25 | 12.13 | 12.19 | 13,560,232 | +0.00(+0.00%) |
Aug 10, 2023 | 12.17 | 12.22 | 12.12 | 12.19 | 17,913,910 | +0.08(+0.69%) |
Aug 09, 2023 | 12.10 | 12.19 | 12.04 | 12.11 | 17,671,386 | +0.09(+0.78%) |
Aug 08, 2023 | 12.05 | 12.07 | 11.98 | 12.01 | 15,152,701 | -0.06(-0.46%) |
Aug 07, 2023 | 11.96 | 12.13 | 11.95 | 12.07 | 14,772,662 | +0.18(+1.49%) |
Aug 04, 2023 | 12.08 | 12.09 | 11.87 | 11.89 | 20,470,176 | -0.08(-0.70%) |
Aug 03, 2023 | 12.12 | 12.14 | 11.94 | 11.98 | 29,350,172 | -0.28(-2.28%) |
Aug 02, 2023 | 12.39 | 12.40 | 12.25 | 12.26 | 15,972,548 | -0.13(-1.05%) |
Aug 01, 2023 | 12.41 | 12.43 | 12.36 | 12.39 | 12,208,617 | -0.01(-0.08%) |
Jul 31, 2023 | 12.44 | 12.46 | 12.36 | 12.40 | 12,814,806 | +0.04(+0.30%) |
Jul 28, 2023 | 12.28 | 12.37 | 12.23 | 12.36 | 8,749,746 | +0.10(+0.84%) |
Jul 27, 2023 | 12.33 | 12.34 | 12.25 | 12.26 | 9,114,307 | -0.02(-0.15%) |
Jul 26, 2023 | 12.36 | 12.36 | 12.25 | 12.28 | 10,397,754 | -0.05(-0.38%) |
Jul 25, 2023 | 12.41 | 12.41 | 12.32 | 12.32 | 10,397,536 | -0.07(-0.53%) |
Jul 24, 2023 | 12.31 | 12.41 | 12.29 | 12.39 | 10,468,508 | +0.12(+0.99%) |
Jul 21, 2023 | 12.35 | 12.36 | 12.25 | 12.27 | 9,144,021 | -0.05(-0.38%) |
Jul 20, 2023 | 12.32 | 12.36 | 12.30 | 12.31 | 7,854,850 | +0.02(+0.15%) |
Jul 19, 2023 | 12.26 | 12.31 | 12.25 | 12.29 | 5,843,561 | +0.07(+0.53%) |
Jul 18, 2023 | 12.14 | 12.27 | 12.13 | 12.23 | 9,789,740 | +0.13(+1.08%) |
Jul 17, 2023 | 12.08 | 12.13 | 12.06 | 12.10 | 10,341,660 | +0.07(+0.54%) |
Jul 14, 2023 | 12.16 | 12.16 | 12.02 | 12.03 | 16,277,254 | -0.12(-1.00%) |
Jul 13, 2023 | 12.15 | 12.16 | 12.12 | 12.15 | 15,485,950 | +0.04(+0.31%) |
Jul 12, 2023 | 12.17 | 12.20 | 12.10 | 12.12 | 14,038,154 | +0.04(+0.31%) |
Jul 11, 2023 | 12.01 | 12.14 | 12.00 | 12.08 | 14,899,782 | +0.10(+0.86%) |
Jul 10, 2023 | 11.91 | 12.01 | 11.89 | 11.98 | 9,143,427 | +0.08(+0.71%) |
Jul 07, 2023 | 11.94 | 12.01 | 11.88 | 11.89 | 9,447,547 | -0.05(-0.39%) |
Jul 06, 2023 | 11.91 | 11.96 | 11.83 | 11.94 | 6,376,811 | -0.04(-0.31%) |
Jul 05, 2023 | 11.99 | 11.99 | 11.91 | 11.98 | 7,642,774 | -0.01(-0.08%) |
Jul 03, 2023 | 11.91 | 12.00 | 11.89 | 11.99 | 4,048,770 | +0.14(+1.18%) |
Jun 30, 2023 | 11.96 | 11.99 | 11.83 | 11.85 | 10,910,274 | -0.07(-0.55%) |
Jun 29, 2023 | 11.93 | 11.97 | 11.88 | 11.91 | 6,062,055 | +0.03(+0.24%) |
Jun 28, 2023 | 11.79 | 11.89 | 11.73 | 11.88 | 7,792,597 | +0.09(+0.79%) |
Jun 27, 2023 | 11.78 | 11.83 | 11.72 | 11.79 | 8,678,262 | +0.04(+0.32%) |
Jun 26, 2023 | 11.67 | 11.82 | 11.66 | 11.75 | 9,720,856 | +0.09(+0.80%) |
Jun 23, 2023 | 11.75 | 11.80 | 11.66 | 11.66 | 11,701,522 | -0.16(-1.34%) |
Jun 22, 2023 | 11.88 | 11.89 | 11.76 | 11.82 | 9,868,377 | -0.10(-0.86%) |
Jun 21, 2023 | 11.88 | 12.03 | 11.86 | 11.92 | 13,005,194 | +0.03(+0.24%) |
Jun 20, 2023 | 11.96 | 11.97 | 11.86 | 11.89 | 9,105,896 | -0.07(-0.55%) |
Jun 16, 2023 | 12.01 | 12.01 | 11.91 | 11.96 | 9,995,378 | -0.02(-0.16%) |
Jun 15, 2023 | 11.83 | 12.01 | 11.82 | 11.98 | 8,880,080 | +0.48(+4.14%) |
May 08, 2023 | 11.61 | 11.62 | 11.44 | 11.50 | 9,631,526 | -0.03(-0.24%) |
May 05, 2023 | 11.66 | 11.76 | 11.49 | 11.53 | 14,254,772 | +0.05(+0.47%) |
May 04, 2023 | 11.60 | 11.65 | 11.38 | 11.48 | 16,965,296 | -0.05(-0.39%) |
May 03, 2023 | 11.48 | 11.74 | 11.40 | 11.52 | 16,639,434 | -0.03(-0.24%) |
May 02, 2023 | 11.80 | 11.80 | 11.38 | 11.55 | 18,524,246 | -0.20(-1.70%) |