Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 16.79 | 16.89 | 16.43 | 16.75 | 20,510,608 | -0.08(-0.48%) |
May 14, 2024 | 16.78 | 16.94 | 16.60 | 16.83 | 26,378,032 | +0.07(+0.42%) |
May 13, 2024 | 16.60 | 16.79 | 16.42 | 16.76 | 30,917,108 | +0.19(+1.15%) |
May 10, 2024 | 17.23 | 17.27 | 16.49 | 16.57 | 8,218,179 | -0.45(-2.64%) |
May 09, 2024 | 17.42 | 17.44 | 16.93 | 17.02 | 9,676,239 | -0.25(-1.45%) |
May 08, 2024 | 17.13 | 17.41 | 16.88 | 17.27 | 13,753,086 | -0.28(-1.60%) |
May 07, 2024 | 17.38 | 17.62 | 17.26 | 17.55 | 7,205,219 | +0.18(+1.04%) |
May 06, 2024 | 17.05 | 17.52 | 17.05 | 17.37 | 6,255,802 | +0.44(+2.60%) |
May 03, 2024 | 16.83 | 17.11 | 16.71 | 16.93 | 5,316,627 | +0.21(+1.26%) |
May 02, 2024 | 16.49 | 16.85 | 16.45 | 16.72 | 6,998,488 | +0.28(+1.70%) |
May 01, 2024 | 16.71 | 16.81 | 16.21 | 16.44 | 6,200,344 | -0.31(-1.85%) |
Apr 30, 2024 | 17.50 | 17.51 | 16.73 | 16.75 | 6,960,356 | -0.80(-4.56%) |
Apr 29, 2024 | 17.33 | 17.56 | 17.25 | 17.55 | 4,990,993 | +0.17(+0.98%) |
Apr 26, 2024 | 17.33 | 17.49 | 17.17 | 17.38 | 5,323,131 | +0.05(+0.29%) |
Apr 25, 2024 | 17.21 | 17.40 | 17.13 | 17.33 | 5,161,264 | +0.07(+0.41%) |
Apr 24, 2024 | 17.35 | 17.49 | 17.16 | 17.26 | 8,767,456 | +0.08(+0.47%) |
Apr 23, 2024 | 17.08 | 17.36 | 16.92 | 17.18 | 5,850,305 | +0.01(+0.06%) |
Apr 22, 2024 | 17.08 | 17.41 | 16.91 | 17.17 | 6,808,663 | +0.09(+0.53%) |
Apr 19, 2024 | 17.13 | 17.43 | 17.06 | 17.08 | 6,982,717 | -0.10(-0.58%) |
Apr 18, 2024 | 17.61 | 17.67 | 17.10 | 17.18 | 7,268,509 | -0.36(-2.05%) |
Apr 17, 2024 | 17.67 | 17.84 | 17.36 | 17.54 | 6,987,638 | -0.07(-0.40%) |
Apr 16, 2024 | 17.57 | 17.75 | 17.27 | 17.61 | 9,142,050 | -0.08(-0.45%) |
Apr 15, 2024 | 17.75 | 18.06 | 17.59 | 17.69 | 8,023,404 | -0.04(-0.23%) |
Apr 12, 2024 | 18.24 | 18.28 | 17.56 | 17.73 | 7,085,689 | -0.08(-0.45%) |
Apr 11, 2024 | 18.07 | 18.12 | 17.73 | 17.81 | 6,280,489 | -0.23(-1.27%) |
Apr 10, 2024 | 17.98 | 18.27 | 17.82 | 18.04 | 9,176,066 | -0.04(-0.22%) |
Apr 09, 2024 | 17.99 | 18.25 | 17.93 | 18.08 | 14,732,555 | +0.30(+1.69%) |
Apr 08, 2024 | 17.98 | 18.03 | 17.64 | 17.78 | 8,345,290 | -0.15(-0.84%) |
Apr 05, 2024 | 17.75 | 18.07 | 17.71 | 17.93 | 7,173,937 | +0.21(+1.19%) |
Apr 04, 2024 | 17.88 | 18.03 | 17.67 | 17.72 | 9,772,030 | -0.09(-0.51%) |
Apr 03, 2024 | 17.55 | 17.91 | 17.55 | 17.81 | 6,597,683 | +0.28(+1.60%) |
Apr 02, 2024 | 17.73 | 17.83 | 17.41 | 17.53 | 7,166,754 | -0.19(-1.07%) |
Apr 01, 2024 | 17.75 | 17.82 | 17.48 | 17.72 | 5,819,801 | +0.06(+0.34%) |
Mar 28, 2024 | 17.30 | 17.61 | 17.25 | 17.66 | 11,143,534 | +0.51(+2.97%) |
Mar 27, 2024 | 17.10 | 17.23 | 16.98 | 17.15 | 13,998,482 | +0.02(+0.12%) |
Mar 26, 2024 | 17.32 | 17.40 | 17.09 | 17.13 | 7,181,660 | -0.16(-0.93%) |
Mar 25, 2024 | 17.23 | 17.45 | 17.22 | 17.29 | 7,894,001 | +0.14(+0.82%) |
Mar 22, 2024 | 17.36 | 17.43 | 17.03 | 17.15 | 14,206,939 | -0.14(-0.81%) |
Mar 21, 2024 | 17.06 | 17.33 | 16.98 | 17.29 | 12,982,097 | +0.24(+1.41%) |
Mar 20, 2024 | 16.70 | 17.08 | 16.62 | 17.05 | 8,552,233 | +0.26(+1.55%) |
Mar 19, 2024 | 16.53 | 16.92 | 16.53 | 16.79 | 7,642,809 | +0.24(+1.45%) |
Mar 18, 2024 | 16.50 | 16.79 | 16.30 | 16.55 | 9,617,136 | +0.07(+0.42%) |
Mar 15, 2024 | 16.28 | 16.59 | 16.28 | 16.48 | 17,842,890 | +0.10(+0.61%) |
Mar 14, 2024 | 16.34 | 16.43 | 16.08 | 16.38 | 10,427,101 | +0.11(+0.68%) |
Mar 13, 2024 | 16.25 | 16.50 | 16.23 | 16.27 | 12,094,791 | +0.23(+1.43%) |
Mar 12, 2024 | 15.90 | 16.05 | 15.73 | 16.04 | 10,602,443 | +0.16(+1.01%) |
Mar 11, 2024 | 15.66 | 15.88 | 15.46 | 15.88 | 6,837,725 | +0.07(+0.44%) |
Mar 08, 2024 | 15.70 | 15.96 | 15.59 | 15.81 | 7,292,683 | +0.05(+0.31%) |
Mar 07, 2024 | 15.66 | 15.90 | 15.52 | 15.76 | 12,082,645 | +0.28(+1.79%) |
Mar 06, 2024 | 15.63 | 15.63 | 15.39 | 15.48 | 22,925,886 | +0.06(+0.39%) |
Mar 05, 2024 | 15.42 | 15.62 | 15.35 | 15.42 | 13,901,292 | +0.00(+0.00%) |
Mar 04, 2024 | 15.49 | 15.70 | 15.30 | 15.42 | 23,909,572 | -0.48(-2.99%) |
Mar 01, 2024 | 15.61 | 16.15 | 15.61 | 15.90 | 15,787,932 | +0.49(+3.15%) |
Feb 29, 2024 | 15.39 | 15.63 | 15.29 | 15.41 | 14,149,344 | +0.04(+0.26%) |
Feb 28, 2024 | 15.65 | 15.77 | 15.11 | 15.37 | 18,462,494 | +0.31(+2.04%) |
Feb 27, 2024 | 15.19 | 15.27 | 14.99 | 15.07 | 9,230,478 | +0.01(+0.07%) |
Feb 26, 2024 | 14.84 | 15.10 | 14.72 | 15.06 | 11,777,264 | +0.15(+1.00%) |
Feb 23, 2024 | 14.68 | 14.94 | 14.62 | 14.91 | 8,414,502 | +0.03(+0.20%) |
Feb 22, 2024 | 14.50 | 14.96 | 14.45 | 14.88 | 9,406,217 | +0.30(+2.04%) |
Feb 21, 2024 | 14.26 | 14.75 | 14.24 | 14.58 | 11,124,366 | +0.28(+1.94%) |
Feb 20, 2024 | 14.39 | 14.59 | 14.22 | 14.30 | 9,063,371 | -0.11(-0.76%) |
Feb 16, 2024 | 14.36 | 14.58 | 14.21 | 14.41 | 6,801,270 | +0.05(+0.34%) |
Feb 15, 2024 | 13.97 | 14.56 | 13.95 | 14.36 | 10,419,176 | +0.46(+3.28%) |
Feb 14, 2024 | 13.87 | 14.06 | 13.65 | 13.91 | 8,218,110 | +0.18(+1.30%) |
Feb 13, 2024 | 13.71 | 14.00 | 13.57 | 13.73 | 10,119,466 | -0.12(-0.86%) |
Feb 12, 2024 | 13.37 | 14.05 | 13.36 | 13.85 | 12,803,826 | +0.54(+4.10%) |
Feb 09, 2024 | 13.46 | 13.52 | 13.24 | 13.30 | 6,325,811 | -0.09(-0.67%) |
Feb 08, 2024 | 13.12 | 13.45 | 13.11 | 13.39 | 9,871,955 | +0.27(+2.04%) |
Feb 07, 2024 | 13.08 | 13.19 | 12.96 | 13.13 | 6,090,122 | +0.12(+0.91%) |
Feb 06, 2024 | 12.78 | 13.12 | 12.71 | 13.01 | 5,802,655 | +0.26(+2.02%) |
Feb 05, 2024 | 12.68 | 12.87 | 12.47 | 12.75 | 6,168,622 | -0.03(-0.23%) |
Feb 02, 2024 | 13.13 | 13.16 | 12.71 | 12.78 | 9,503,568 | -0.44(-3.30%) |
Feb 01, 2024 | 13.48 | 13.55 | 13.09 | 13.22 | 6,905,093 | -0.14(-1.04%) |
Jan 31, 2024 | 13.82 | 13.83 | 13.35 | 13.35 | 8,039,296 | -0.46(-3.30%) |
Jan 30, 2024 | 13.35 | 13.87 | 13.30 | 13.81 | 9,462,928 | +0.34(+2.50%) |
Jan 29, 2024 | 13.41 | 13.47 | 13.19 | 13.47 | 5,606,028 | -0.03(-0.22%) |
Jan 26, 2024 | 13.55 | 13.62 | 13.26 | 13.50 | 5,043,517 | -0.05(-0.37%) |
Jan 25, 2024 | 13.32 | 13.55 | 13.10 | 13.55 | 11,093,133 | +0.42(+3.17%) |
Jan 24, 2024 | 13.26 | 13.29 | 12.95 | 13.14 | 17,667,274 | +0.00(+0.00%) |
Jan 23, 2024 | 13.07 | 13.24 | 12.97 | 13.14 | 6,489,350 | -0.01(-0.08%) |
Jan 22, 2024 | 13.07 | 13.31 | 13.03 | 13.15 | 5,655,340 | +0.06(+0.45%) |
Jan 19, 2024 | 13.13 | 13.15 | 12.87 | 13.09 | 6,497,195 | -0.02(-0.15%) |
Jan 18, 2024 | 12.86 | 13.14 | 12.63 | 13.11 | 8,833,749 | +0.26(+2.00%) |
Jan 17, 2024 | 12.54 | 12.88 | 12.51 | 12.85 | 10,398,417 | +0.09(+0.70%) |
Jan 16, 2024 | 13.12 | 13.20 | 12.71 | 12.76 | 8,733,244 | -0.48(-3.59%) |
Jan 12, 2024 | 13.47 | 13.49 | 13.14 | 13.23 | 6,840,669 | +0.12(+0.91%) |
Jan 11, 2024 | 13.05 | 13.14 | 12.92 | 13.12 | 4,963,307 | +0.13(+0.99%) |
Jan 10, 2024 | 13.09 | 13.13 | 12.87 | 12.99 | 5,633,056 | -0.10(-0.76%) |
Jan 09, 2024 | 13.30 | 13.32 | 12.86 | 13.09 | 7,193,451 | -0.21(-1.56%) |
Jan 08, 2024 | 13.07 | 13.29 | 12.79 | 13.29 | 9,106,587 | -0.07(-0.52%) |
Jan 05, 2024 | 13.17 | 13.42 | 13.08 | 13.36 | 8,226,856 | +0.25(+1.89%) |
Jan 04, 2024 | 13.77 | 13.83 | 13.11 | 13.12 | 8,679,942 | -0.59(-4.34%) |
Jan 03, 2024 | 13.46 | 13.81 | 13.34 | 13.71 | 6,321,036 | +0.19(+1.39%) |
Jan 02, 2024 | 13.68 | 13.80 | 13.41 | 13.52 | 8,959,003 | +0.05(+0.37%) |
Dec 29, 2023 | 13.42 | 13.59 | 13.34 | 13.47 | 10,039,060 | +0.03(+0.22%) |
Dec 28, 2023 | 13.70 | 13.70 | 13.41 | 13.44 | 7,571,357 | -0.34(-2.44%) |
Dec 27, 2023 | 13.78 | 13.87 | 13.65 | 13.78 | 7,034,381 | -0.01(-0.07%) |
Dec 26, 2023 | 13.55 | 13.87 | 13.38 | 13.79 | 8,295,561 | +0.40(+2.96%) |
Dec 22, 2023 | 13.44 | 13.53 | 13.30 | 13.39 | 7,853,759 | +0.05(+0.37%) |
Dec 21, 2023 | 13.17 | 13.37 | 13.07 | 13.34 | 19,801,114 | +0.27(+2.05%) |
Dec 20, 2023 | 13.32 | 13.52 | 13.06 | 13.08 | 11,117,744 | -0.15(-1.12%) |
Dec 19, 2023 | 12.86 | 13.24 | 12.79 | 13.23 | 26,482,780 | -0.09(-0.67%) |
Dec 18, 2023 | 13.43 | 13.55 | 13.29 | 13.31 | 7,921,908 | +0.12(+0.90%) |
Dec 15, 2023 | 13.26 | 13.29 | 13.05 | 13.20 | 17,187,606 | -0.04(-0.30%) |
Dec 14, 2023 | 13.11 | 13.42 | 13.05 | 13.23 | 11,904,087 | +0.32(+2.45%) |
Dec 13, 2023 | 12.57 | 12.94 | 12.41 | 12.92 | 7,908,619 | +0.44(+3.49%) |
Dec 12, 2023 | 12.57 | 12.64 | 12.35 | 12.48 | 7,062,009 | -0.31(-2.40%) |
Dec 11, 2023 | 12.78 | 12.98 | 12.63 | 12.79 | 7,982,571 | -0.04(-0.31%) |
Dec 08, 2023 | 12.73 | 12.89 | 12.66 | 12.83 | 9,528,115 | +0.24(+1.89%) |
Dec 07, 2023 | 12.52 | 12.60 | 12.22 | 12.59 | 18,542,558 | +0.19(+1.52%) |
Dec 06, 2023 | 12.61 | 13.03 | 12.39 | 12.40 | 8,087,781 | -0.38(-2.95%) |
Dec 05, 2023 | 13.07 | 13.25 | 12.74 | 12.78 | 11,386,267 | -0.17(-1.30%) |
Dec 04, 2023 | 12.97 | 13.12 | 12.88 | 12.95 | 7,827,301 | -0.17(-1.28%) |
Dec 01, 2023 | 12.95 | 13.38 | 12.89 | 13.12 | 6,467,857 | +0.10(+0.76%) |
Nov 30, 2023 | 13.01 | 13.25 | 12.75 | 13.02 | 6,059,363 | +0.16(+1.23%) |
Nov 29, 2023 | 12.94 | 13.02 | 12.74 | 12.86 | 5,204,752 | +0.02(+0.15%) |
Nov 28, 2023 | 12.94 | 13.06 | 12.79 | 12.84 | 4,758,618 | +0.01(+0.08%) |
Nov 27, 2023 | 12.85 | 12.92 | 12.69 | 12.83 | 5,239,963 | -0.19(-1.45%) |
Nov 24, 2023 | 12.96 | 13.16 | 12.95 | 13.02 | 1,841,097 | +0.06(+0.46%) |
Nov 22, 2023 | 12.66 | 13.00 | 12.51 | 12.96 | 5,728,701 | -0.15(-1.13%) |
Nov 21, 2023 | 13.09 | 13.17 | 12.89 | 13.11 | 4,029,819 | -0.08(-0.60%) |
Nov 20, 2023 | 13.27 | 13.45 | 13.16 | 13.19 | 4,524,527 | +0.05(+0.38%) |
Nov 17, 2023 | 12.84 | 13.24 | 12.83 | 13.14 | 7,220,149 | +0.48(+3.76%) |
Nov 16, 2023 | 12.92 | 12.95 | 12.36 | 12.66 | 11,542,240 | -0.45(-3.44%) |
Nov 15, 2023 | 13.24 | 13.55 | 13.08 | 13.11 | 6,243,721 | -0.19(-1.40%) |
Nov 14, 2023 | 13.25 | 13.41 | 13.11 | 13.30 | 7,949,033 | +0.19(+1.42%) |
Nov 13, 2023 | 13.05 | 13.15 | 12.86 | 13.11 | 7,997,558 | +0.09(+0.68%) |
Nov 10, 2023 | 12.89 | 13.07 | 12.72 | 13.02 | 6,792,350 | +0.30(+2.39%) |
Nov 09, 2023 | 12.83 | 13.22 | 12.70 | 12.72 | 10,865,628 | -0.23(-1.74%) |
Nov 08, 2023 | 13.36 | 13.54 | 12.84 | 12.95 | 11,411,197 | -0.44(-3.30%) |
Nov 07, 2023 | 13.53 | 13.63 | 13.24 | 13.39 | 19,102,348 | -0.54(-3.88%) |
Nov 06, 2023 | 14.68 | 14.71 | 13.75 | 13.93 | 11,160,169 | -0.64(-4.38%) |
Nov 03, 2023 | 14.58 | 14.85 | 14.29 | 14.56 | 7,671,754 | -0.07(-0.47%) |
Nov 02, 2023 | 14.10 | 14.65 | 14.00 | 14.63 | 7,749,624 | +0.57(+4.05%) |
Nov 01, 2023 | 14.40 | 14.46 | 13.88 | 14.06 | 11,355,541 | -0.24(-1.65%) |
Oct 31, 2023 | 14.20 | 14.47 | 14.01 | 14.30 | 35,867,784 | +0.09(+0.62%) |
Oct 30, 2023 | 14.42 | 14.55 | 13.99 | 14.21 | 6,518,393 | -0.16(-1.09%) |
Oct 27, 2023 | 14.53 | 14.65 | 14.08 | 14.37 | 7,542,297 | -0.13(-0.88%) |
Oct 26, 2023 | 14.45 | 14.65 | 14.15 | 14.50 | 7,069,206 | -0.19(-1.27%) |
Oct 25, 2023 | 14.61 | 14.80 | 14.52 | 14.68 | 7,230,187 | +0.07(+0.47%) |
Oct 24, 2023 | 14.68 | 14.87 | 14.58 | 14.61 | 7,659,621 | +0.04(+0.27%) |
Oct 23, 2023 | 14.55 | 14.98 | 14.39 | 14.57 | 7,905,053 | -0.20(-1.33%) |
Oct 20, 2023 | 15.15 | 15.20 | 14.72 | 14.77 | 8,249,252 | -0.40(-2.65%) |
Oct 19, 2023 | 14.79 | 15.20 | 14.62 | 15.17 | 10,071,671 | +0.22(+1.44%) |
Oct 18, 2023 | 15.03 | 15.09 | 14.80 | 14.96 | 6,855,042 | +0.08(+0.53%) |
Oct 17, 2023 | 14.72 | 14.99 | 14.64 | 14.88 | 7,666,469 | +0.13(+0.86%) |
Oct 16, 2023 | 14.67 | 14.79 | 14.30 | 14.75 | 7,021,601 | +0.20(+1.35%) |
Oct 13, 2023 | 14.16 | 14.60 | 14.03 | 14.55 | 9,817,829 | +0.78(+5.63%) |
Oct 12, 2023 | 14.01 | 14.03 | 13.73 | 13.78 | 9,519,155 | -0.03(-0.21%) |
Oct 11, 2023 | 13.44 | 13.82 | 13.42 | 13.81 | 7,081,032 | +0.16(+1.15%) |
Oct 10, 2023 | 13.75 | 13.80 | 13.62 | 13.65 | 5,714,510 | -0.12(-0.85%) |
Oct 09, 2023 | 13.47 | 13.81 | 13.41 | 13.77 | 9,134,117 | +0.79(+6.13%) |
Oct 06, 2023 | 12.56 | 13.13 | 12.54 | 12.97 | 10,628,248 | +0.59(+4.75%) |
Oct 05, 2023 | 12.11 | 12.50 | 12.11 | 12.39 | 9,091,307 | +0.02(+0.16%) |
Oct 04, 2023 | 12.98 | 13.01 | 12.26 | 12.37 | 12,607,703 | -0.82(-6.25%) |
Oct 03, 2023 | 13.11 | 13.29 | 12.99 | 13.19 | 12,694,243 | -0.01(-0.07%) |
Oct 02, 2023 | 13.76 | 13.76 | 13.08 | 13.20 | 8,906,594 | -0.50(-3.65%) |
Sep 29, 2023 | 13.87 | 13.87 | 13.63 | 13.70 | 8,109,387 | -0.11(-0.78%) |
Sep 28, 2023 | 13.61 | 13.86 | 13.53 | 13.81 | 8,385,124 | +0.06(+0.43%) |
Sep 27, 2023 | 13.47 | 13.87 | 13.40 | 13.75 | 11,583,999 | +0.54(+4.09%) |
Sep 26, 2023 | 13.12 | 13.40 | 13.05 | 13.21 | 10,158,300 | -0.11(-0.81%) |
Sep 25, 2023 | 12.85 | 13.36 | 13.20 | 13.32 | 9,547,885 | +0.42(+3.27%) |
Sep 22, 2023 | 13.22 | 13.35 | 12.80 | 12.90 | 12,806,770 | -0.15(-1.13%) |
Sep 21, 2023 | 13.12 | 13.39 | 12.94 | 13.04 | 18,877,194 | +0.11(+0.83%) |
Sep 20, 2023 | 13.06 | 13.32 | 12.93 | 12.94 | 26,430,154 | -0.25(-1.86%) |
Sep 19, 2023 | 13.49 | 13.53 | 13.04 | 13.18 | 6,916,232 | -0.12(-0.89%) |
Sep 18, 2023 | 13.60 | 13.72 | 13.23 | 13.30 | 9,591,312 | -0.14(-1.02%) |
Sep 15, 2023 | 13.47 | 13.60 | 13.28 | 13.44 | 47,999,784 | -0.12(-0.87%) |
Sep 14, 2023 | 13.98 | 14.04 | 13.50 | 13.55 | 7,940,197 | -0.22(-1.57%) |
Sep 13, 2023 | 14.07 | 14.12 | 13.65 | 13.77 | 7,351,477 | -0.30(-2.16%) |
Sep 12, 2023 | 13.92 | 14.10 | 13.82 | 14.07 | 8,204,504 | +0.32(+2.36%) |
Sep 11, 2023 | 14.12 | 14.22 | 13.67 | 13.75 | 9,796,007 | -0.29(-2.10%) |
Sep 08, 2023 | 13.92 | 14.17 | 13.92 | 14.04 | 7,232,102 | +0.14(+0.99%) |
Sep 07, 2023 | 14.11 | 14.37 | 13.91 | 13.91 | 8,724,580 | -0.31(-2.21%) |
Sep 06, 2023 | 14.23 | 14.31 | 13.82 | 14.22 | 9,242,501 | -0.13(-0.89%) |
Sep 05, 2023 | 14.86 | 15.02 | 14.33 | 14.35 | 14,094,171 | +0.19(+1.32%) |
Sep 01, 2023 | 14.02 | 14.34 | 14.01 | 14.16 | 5,733,582 | +0.25(+1.76%) |
Aug 31, 2023 | 13.79 | 13.95 | 13.63 | 13.92 | 6,583,961 | +0.18(+1.29%) |
Aug 30, 2023 | 13.54 | 13.89 | 13.47 | 13.74 | 6,650,668 | +0.25(+1.82%) |
Aug 29, 2023 | 13.50 | 13.67 | 13.25 | 13.49 | 6,148,171 | +0.12(+0.88%) |
Aug 28, 2023 | 13.35 | 13.39 | 13.16 | 13.38 | 5,732,928 | +0.22(+1.64%) |
Aug 25, 2023 | 13.23 | 13.23 | 12.90 | 13.16 | 5,626,914 | +0.21(+1.59%) |
Aug 24, 2023 | 13.12 | 13.21 | 12.91 | 12.95 | 6,105,186 | -0.18(-1.35%) |
Aug 23, 2023 | 13.04 | 13.34 | 12.77 | 13.13 | 9,309,793 | -0.05(-0.37%) |
Aug 22, 2023 | 13.13 | 13.59 | 12.97 | 13.18 | 17,994,406 | +0.25(+1.90%) |
Aug 21, 2023 | 12.32 | 13.09 | 12.17 | 12.94 | 29,376,102 | +0.28(+2.25%) |
Aug 18, 2023 | 12.17 | 12.65 | 12.01 | 12.65 | 6,285,713 | +0.33(+2.71%) |
Aug 17, 2023 | 12.24 | 12.55 | 12.16 | 12.32 | 7,949,704 | +0.31(+2.62%) |
Aug 16, 2023 | 12.24 | 12.44 | 11.96 | 12.00 | 4,836,821 | +0.07(+0.58%) |
Aug 15, 2023 | 12.06 | 12.09 | 11.87 | 11.93 | 4,666,580 | -0.21(-1.70%) |
Aug 14, 2023 | 12.09 | 12.25 | 11.97 | 12.14 | 4,911,856 | +0.03(+0.24%) |
Aug 11, 2023 | 11.93 | 12.28 | 11.88 | 12.11 | 7,269,332 | +0.27(+2.30%) |
Aug 10, 2023 | 11.96 | 12.12 | 11.77 | 11.84 | 6,002,540 | -0.13(-1.06%) |
Aug 09, 2023 | 12.12 | 12.29 | 11.93 | 11.96 | 5,955,043 | +0.01(+0.08%) |
Aug 08, 2023 | 11.54 | 12.04 | 11.47 | 11.96 | 8,034,377 | +0.18(+1.57%) |
Aug 07, 2023 | 11.74 | 11.82 | 11.53 | 11.77 | 7,143,809 | +0.09(+0.75%) |
Aug 04, 2023 | 11.40 | 11.82 | 11.39 | 11.68 | 9,684,995 | +0.40(+3.54%) |
Aug 03, 2023 | 11.20 | 11.59 | 10.87 | 11.28 | 11,539,599 | +0.03(+0.26%) |
Aug 02, 2023 | 11.21 | 11.32 | 10.95 | 11.25 | 9,149,035 | -0.10(-0.86%) |
Aug 01, 2023 | 11.23 | 11.37 | 11.06 | 11.35 | 5,642,199 | -0.03(-0.26%) |
Jul 31, 2023 | 11.18 | 11.39 | 11.15 | 11.38 | 7,122,055 | +0.33(+3.00%) |
Jul 28, 2023 | 10.68 | 11.05 | 10.65 | 11.05 | 5,369,606 | +0.37(+3.46%) |
Jul 27, 2023 | 11.06 | 11.09 | 10.64 | 10.68 | 5,755,342 | -0.21(-1.97%) |
Jul 26, 2023 | 10.92 | 11.08 | 10.82 | 10.89 | 7,817,032 | -0.18(-1.58%) |
Jul 25, 2023 | 10.97 | 11.30 | 10.88 | 11.07 | 5,174,293 | +0.03(+0.26%) |
Jul 24, 2023 | 10.99 | 11.20 | 10.92 | 11.04 | 8,582,005 | +0.09(+0.80%) |
Jul 21, 2023 | 10.95 | 11.01 | 10.83 | 10.95 | 3,581,443 | +0.07(+0.63%) |
Jul 20, 2023 | 11.00 | 11.07 | 10.71 | 10.88 | 4,739,273 | +0.05(+0.45%) |
Jul 19, 2023 | 10.76 | 11.23 | 10.74 | 10.84 | 9,088,899 | +0.11(+1.00%) |
Jul 18, 2023 | 10.32 | 10.95 | 10.32 | 10.73 | 7,844,008 | +0.35(+3.38%) |
Jul 17, 2023 | 10.43 | 10.58 | 10.30 | 10.38 | 7,757,208 | -0.08(-0.75%) |
Jul 14, 2023 | 11.09 | 11.14 | 10.42 | 10.46 | 8,588,936 | -0.72(-6.45%) |
Jul 13, 2023 | 11.18 | 11.52 | 11.13 | 11.18 | 11,933,328 | +0.03(+0.26%) |
Jul 12, 2023 | 11.18 | 11.19 | 11.00 | 11.15 | 4,930,500 | +0.03(+0.26%) |
Jul 11, 2023 | 10.85 | 11.19 | 10.85 | 11.12 | 6,446,755 | +0.35(+3.26%) |
Jul 10, 2023 | 10.62 | 10.79 | 10.56 | 10.77 | 4,690,029 | +0.13(+1.19%) |
Jul 07, 2023 | 10.31 | 10.82 | 10.31 | 10.64 | 5,856,520 | +0.36(+3.50%) |
Jul 06, 2023 | 10.44 | 10.55 | 10.03 | 10.28 | 5,364,775 | -0.25(-2.40%) |
Jul 05, 2023 | 10.69 | 10.82 | 10.52 | 10.53 | 6,441,606 | -0.05(-0.46%) |
Jul 03, 2023 | 10.66 | 10.74 | 10.46 | 10.58 | 3,243,851 | -0.09(-0.82%) |
Jun 30, 2023 | 10.71 | 10.79 | 10.59 | 10.67 | 8,494,608 | +0.04(+0.37%) |
Jun 29, 2023 | 10.56 | 10.70 | 10.48 | 10.63 | 5,471,436 | +0.16(+1.49%) |
Jun 28, 2023 | 10.19 | 10.60 | 10.09 | 10.48 | 10,141,523 | +0.27(+2.67%) |
Jun 27, 2023 | 10.16 | 10.29 | 10.05 | 10.20 | 8,222,909 | -0.03(-0.29%) |
Jun 26, 2023 | 10.12 | 10.35 | 10.09 | 10.23 | 7,140,929 | +0.21(+2.14%) |
Jun 23, 2023 | 9.706 | 10.13 | 9.682 | 10.02 | 12,479,082 | +0.11(+1.08%) |
Jun 22, 2023 | 9.979 | 10.08 | 9.847 | 9.911 | 5,800,575 | -0.29(-2.86%) |
Jun 21, 2023 | 9.726 | 10.22 | 9.716 | 10.20 | 7,274,281 | +0.47(+4.80%) |
Jun 20, 2023 | 10.10 | 10.12 | 9.531 | 9.735 | 8,187,681 | -0.49(-4.76%) |
Jun 16, 2023 | 10.30 | 10.30 | 9.925 | 10.22 | 9,919,931 | +0.06(+0.57%) |