Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.33 | 11.41 | 11.30 | 11.39 | 3,928,420 | +0.12(+1.05%) |
May 30, 2024 | 11.20 | 11.31 | 11.19 | 11.28 | 2,968,490 | +0.13(+1.15%) |
May 29, 2024 | 11.24 | 11.24 | 11.15 | 11.15 | 6,162,108 | -0.13(-1.14%) |
May 28, 2024 | 11.32 | 11.38 | 11.26 | 11.28 | 2,476,948 | -0.04(-0.35%) |
May 24, 2024 | 11.25 | 11.32 | 11.21 | 11.32 | 1,912,363 | +0.11(+0.97%) |
May 23, 2024 | 11.35 | 11.35 | 11.17 | 11.21 | 4,422,247 | -0.12(-1.04%) |
May 22, 2024 | 11.36 | 11.37 | 11.31 | 11.33 | 1,695,602 | -0.02(-0.17%) |
May 21, 2024 | 11.38 | 11.42 | 11.34 | 11.35 | 1,380,089 | -0.05(-0.43%) |
May 20, 2024 | 11.37 | 11.39 | 11.34 | 11.39 | 1,746,202 | +0.02(+0.22%) |
May 17, 2024 | 11.35 | 11.38 | 11.32 | 11.37 | 1,350,884 | -0.01(-0.09%) |
May 16, 2024 | 11.42 | 11.45 | 11.36 | 11.38 | 1,693,674 | -0.05(-0.43%) |
May 15, 2024 | 11.34 | 11.43 | 11.34 | 11.43 | 1,890,710 | +0.15(+1.30%) |
May 14, 2024 | 11.34 | 11.36 | 11.28 | 11.28 | 3,348,497 | -0.04(-0.35%) |
May 13, 2024 | 11.30 | 11.35 | 11.29 | 11.32 | 1,608,575 | +0.05(+0.44%) |
May 10, 2024 | 11.29 | 11.30 | 11.23 | 11.27 | 2,439,688 | -0.02(-0.17%) |
May 09, 2024 | 11.29 | 11.31 | 11.23 | 11.29 | 3,407,968 | +0.02(+0.17%) |
May 08, 2024 | 11.37 | 11.39 | 11.23 | 11.27 | 6,233,363 | -0.11(-0.95%) |
May 07, 2024 | 11.45 | 11.48 | 11.36 | 11.38 | 2,460,057 | -0.04(-0.34%) |
May 06, 2024 | 11.39 | 11.45 | 11.37 | 11.42 | 2,985,174 | +0.03(+0.26%) |
May 03, 2024 | 11.33 | 11.39 | 11.31 | 11.39 | 2,878,264 | +0.13(+1.13%) |
May 02, 2024 | 11.22 | 11.30 | 11.20 | 11.26 | 3,780,279 | +0.04(+0.35%) |
May 01, 2024 | 11.16 | 11.24 | 11.12 | 11.22 | 6,594,843 | +0.12(+1.06%) |
Apr 30, 2024 | 11.23 | 11.26 | 11.11 | 11.11 | 4,940,243 | -0.16(-1.39%) |
Apr 29, 2024 | 11.20 | 11.27 | 11.19 | 11.26 | 2,723,766 | +0.08(+0.70%) |
Apr 26, 2024 | 11.23 | 11.27 | 11.17 | 11.18 | 4,382,316 | +0.00(+0.00%) |
Apr 25, 2024 | 11.23 | 11.23 | 11.11 | 11.18 | 4,516,882 | -0.12(-1.04%) |
Apr 24, 2024 | 11.29 | 11.31 | 11.23 | 11.30 | 2,787,707 | -0.01(-0.09%) |
Apr 23, 2024 | 11.16 | 11.31 | 11.14 | 11.31 | 3,807,072 | +0.16(+1.41%) |
Apr 22, 2024 | 11.12 | 11.17 | 11.11 | 11.15 | 2,152,913 | +0.04(+0.32%) |
Apr 19, 2024 | 11.07 | 11.12 | 11.05 | 11.12 | 2,751,250 | +0.08(+0.71%) |
Apr 18, 2024 | 11.11 | 11.12 | 11.02 | 11.04 | 4,074,998 | -0.06(-0.53%) |
Apr 17, 2024 | 11.13 | 11.16 | 11.07 | 11.10 | 5,130,114 | +0.07(+0.62%) |
Apr 16, 2024 | 11.02 | 11.09 | 10.96 | 11.03 | 6,137,882 | -0.03(-0.26%) |
Apr 15, 2024 | 11.24 | 11.25 | 11.03 | 11.06 | 5,482,374 | -0.18(-1.56%) |
Apr 12, 2024 | 11.30 | 11.32 | 11.23 | 11.24 | 2,565,885 | -0.07(-0.61%) |
Apr 11, 2024 | 11.38 | 11.40 | 11.23 | 11.30 | 7,566,874 | -0.07(-0.60%) |
Apr 10, 2024 | 11.49 | 11.50 | 11.29 | 11.37 | 8,528,285 | -0.21(-1.77%) |
Apr 09, 2024 | 11.57 | 11.60 | 11.54 | 11.58 | 2,744,457 | +0.02(+0.17%) |
Apr 08, 2024 | 11.58 | 11.60 | 11.55 | 11.56 | 2,493,285 | -0.03(-0.25%) |
Apr 05, 2024 | 11.58 | 11.63 | 11.57 | 11.59 | 3,442,951 | -0.03(-0.25%) |
Apr 04, 2024 | 11.58 | 11.64 | 11.58 | 11.62 | 4,375,780 | +0.07(+0.59%) |
Apr 03, 2024 | 11.47 | 11.56 | 11.46 | 11.55 | 4,701,072 | +0.03(+0.25%) |
Apr 02, 2024 | 11.54 | 11.57 | 11.47 | 11.52 | 5,433,069 | -0.09(-0.76%) |
Apr 01, 2024 | 11.58 | 11.68 | 11.52 | 11.61 | 10,288,814 | +0.01(+0.08%) |
Mar 28, 2024 | 11.70 | 11.66 | 11.60 | 11.60 | 5,445,876 | -0.08(-0.67%) |
Mar 27, 2024 | 11.65 | 11.70 | 11.63 | 11.68 | 4,497,091 | +0.07(+0.59%) |
Mar 26, 2024 | 11.65 | 11.67 | 11.60 | 11.61 | 4,914,948 | -0.03(-0.25%) |
Mar 25, 2024 | 11.69 | 11.72 | 11.62 | 11.64 | 2,291,040 | -0.07(-0.58%) |
Mar 22, 2024 | 11.76 | 11.78 | 11.69 | 11.70 | 2,526,490 | -0.03(-0.25%) |
Mar 21, 2024 | 11.69 | 11.77 | 11.69 | 11.73 | 3,016,069 | +0.05(+0.42%) |
Mar 20, 2024 | 11.66 | 11.69 | 11.62 | 11.69 | 2,882,750 | +0.05(+0.42%) |
Mar 19, 2024 | 11.58 | 11.67 | 11.57 | 11.64 | 3,697,191 | +0.06(+0.51%) |
Mar 18, 2024 | 11.59 | 11.61 | 11.54 | 11.58 | 4,911,225 | +0.02(+0.15%) |
Mar 15, 2024 | 11.58 | 11.58 | 11.53 | 11.56 | 1,892,272 | +0.00(+0.00%) |
Mar 14, 2024 | 11.64 | 11.64 | 11.55 | 11.56 | 3,510,014 | -0.10(-0.83%) |
Mar 13, 2024 | 11.66 | 11.69 | 11.64 | 11.66 | 1,721,340 | +0.00(+0.00%) |
Mar 12, 2024 | 11.62 | 11.66 | 11.59 | 11.66 | 1,809,889 | +0.02(+0.17%) |
Mar 11, 2024 | 11.64 | 11.67 | 11.63 | 11.64 | 2,103,640 | -0.02(-0.17%) |
Mar 08, 2024 | 11.63 | 11.68 | 11.63 | 11.66 | 4,105,898 | +0.04(+0.33%) |
Mar 07, 2024 | 11.58 | 11.62 | 11.58 | 11.62 | 2,296,177 | +0.07(+0.59%) |
Mar 06, 2024 | 11.54 | 11.59 | 11.51 | 11.55 | 2,598,303 | +0.03(+0.25%) |
Mar 05, 2024 | 11.49 | 11.52 | 11.46 | 11.52 | 2,801,486 | +0.04(+0.34%) |
Mar 04, 2024 | 11.51 | 11.56 | 11.47 | 11.48 | 2,255,487 | -0.06(-0.51%) |
Mar 01, 2024 | 11.55 | 11.59 | 11.48 | 11.54 | 4,135,047 | +0.00(+0.00%) |
Feb 29, 2024 | 11.49 | 11.57 | 11.46 | 11.54 | 5,784,124 | +0.07(+0.59%) |
Feb 28, 2024 | 11.47 | 11.52 | 11.46 | 11.47 | 2,198,246 | +0.01(+0.08%) |
Feb 27, 2024 | 11.52 | 11.54 | 11.45 | 11.46 | 4,133,637 | -0.06(-0.51%) |
Feb 26, 2024 | 11.51 | 11.55 | 11.49 | 11.52 | 4,555,250 | -0.02(-0.17%) |
Feb 23, 2024 | 11.48 | 11.55 | 11.43 | 11.54 | 4,288,221 | +0.10(+0.85%) |
Feb 22, 2024 | 11.40 | 11.45 | 11.40 | 11.44 | 3,174,373 | +0.09(+0.77%) |
Feb 21, 2024 | 11.40 | 11.45 | 11.35 | 11.36 | 2,872,684 | -0.04(-0.34%) |
Feb 20, 2024 | 11.37 | 11.43 | 11.36 | 11.40 | 2,068,950 | +0.03(+0.22%) |
Feb 16, 2024 | 11.39 | 11.39 | 11.35 | 11.37 | 2,873,003 | -0.04(-0.34%) |
Feb 15, 2024 | 11.38 | 11.45 | 11.35 | 11.41 | 3,650,334 | +0.05(+0.43%) |
Feb 14, 2024 | 11.36 | 11.40 | 11.32 | 11.36 | 3,400,933 | +0.04(+0.34%) |
Feb 13, 2024 | 11.41 | 11.42 | 11.30 | 11.32 | 5,782,271 | -0.17(-1.51%) |
Feb 12, 2024 | 11.47 | 11.51 | 11.47 | 11.50 | 2,408,281 | +0.03(+0.25%) |
Feb 09, 2024 | 11.39 | 11.50 | 11.38 | 11.47 | 2,449,304 | +0.07(+0.59%) |
Feb 08, 2024 | 11.35 | 11.41 | 11.33 | 11.40 | 2,513,272 | +0.04(+0.34%) |
Feb 07, 2024 | 11.38 | 11.40 | 11.32 | 11.36 | 4,339,862 | +0.00(+0.00%) |
Feb 06, 2024 | 11.35 | 11.39 | 11.33 | 11.36 | 2,185,960 | +0.03(+0.26%) |
Feb 05, 2024 | 11.44 | 11.44 | 11.33 | 11.33 | 4,560,732 | -0.15(-1.26%) |
Feb 02, 2024 | 11.49 | 11.49 | 11.44 | 11.48 | 3,601,989 | -0.07(-0.59%) |
Feb 01, 2024 | 11.49 | 11.54 | 11.39 | 11.54 | 4,300,890 | +0.08(+0.67%) |
Jan 31, 2024 | 11.45 | 11.49 | 11.43 | 11.47 | 5,517,587 | +0.00(+0.00%) |
Jan 30, 2024 | 11.44 | 11.49 | 11.43 | 11.47 | 2,858,606 | +0.04(+0.34%) |
Jan 29, 2024 | 11.41 | 11.45 | 11.40 | 11.43 | 3,131,218 | +0.02(+0.17%) |
Jan 26, 2024 | 11.39 | 11.44 | 11.37 | 11.41 | 3,148,389 | +0.02(+0.17%) |
Jan 25, 2024 | 11.28 | 11.42 | 11.27 | 11.39 | 4,461,909 | +0.13(+1.12%) |
Jan 24, 2024 | 11.26 | 11.29 | 11.23 | 11.26 | 3,462,933 | +0.04(+0.34%) |
Jan 23, 2024 | 11.23 | 11.25 | 11.21 | 11.22 | 5,270,338 | -0.02(-0.17%) |
Jan 22, 2024 | 11.23 | 11.24 | 11.20 | 11.24 | 3,847,539 | +0.06(+0.50%) |
Jan 19, 2024 | 11.08 | 11.19 | 11.05 | 11.19 | 3,562,268 | +0.10(+0.87%) |
Jan 18, 2024 | 11.11 | 11.15 | 11.06 | 11.09 | 4,165,547 | -0.01(-0.09%) |
Jan 17, 2024 | 11.12 | 11.16 | 11.10 | 11.10 | 4,241,481 | -0.06(-0.52%) |
Jan 16, 2024 | 11.19 | 11.21 | 11.13 | 11.16 | 8,115,403 | -0.07(-0.60%) |
Jan 12, 2024 | 11.21 | 11.24 | 11.17 | 11.23 | 3,141,313 | +0.06(+0.52%) |
Jan 11, 2024 | 11.14 | 11.21 | 11.13 | 11.17 | 4,428,452 | +0.02(+0.17%) |
Jan 10, 2024 | 11.17 | 11.22 | 11.15 | 11.15 | 2,597,779 | +0.00(+0.00%) |
Jan 09, 2024 | 11.10 | 11.17 | 11.10 | 11.15 | 2,603,739 | +0.01(+0.09%) |
Jan 08, 2024 | 11.04 | 11.14 | 11.02 | 11.14 | 6,931,729 | +0.13(+1.14%) |
Jan 05, 2024 | 11.02 | 11.10 | 11.00 | 11.01 | 4,607,336 | -0.02(-0.17%) |
Jan 04, 2024 | 11.01 | 11.06 | 10.99 | 11.03 | 3,475,113 | -0.01(-0.09%) |
Jan 03, 2024 | 11.00 | 11.06 | 10.92 | 11.04 | 5,061,470 | +0.02(+0.17%) |
Jan 02, 2024 | 11.02 | 11.04 | 10.98 | 11.02 | 5,397,060 | -0.01(-0.09%) |
Dec 29, 2023 | 11.05 | 11.11 | 11.01 | 11.03 | 7,836,971 | -0.05(-0.43%) |
Dec 28, 2023 | 11.15 | 11.17 | 11.08 | 11.08 | 4,648,662 | -0.06(-0.52%) |
Dec 27, 2023 | 11.12 | 11.16 | 11.09 | 11.14 | 4,551,841 | +0.04(+0.35%) |
Dec 26, 2023 | 11.06 | 11.14 | 11.06 | 11.10 | 3,533,214 | +0.02(+0.17%) |
Dec 22, 2023 | 11.13 | 11.14 | 11.06 | 11.08 | 3,684,182 | +0.00(+0.00%) |
Dec 21, 2023 | 11.08 | 11.12 | 11.04 | 11.08 | 4,431,661 | +0.04(+0.35%) |
Dec 20, 2023 | 11.03 | 11.10 | 11.02 | 11.04 | 6,533,149 | +0.02(+0.17%) |
Dec 19, 2023 | 10.96 | 11.04 | 10.96 | 11.02 | 5,086,159 | +0.07(+0.61%) |
Dec 18, 2023 | 11.04 | 11.04 | 10.93 | 10.96 | 6,479,826 | -0.11(-0.97%) |
Dec 15, 2023 | 11.08 | 11.11 | 11.02 | 11.06 | 8,262,788 | -0.01(-0.09%) |
Dec 14, 2023 | 10.95 | 11.09 | 10.95 | 11.07 | 7,798,650 | +0.19(+1.76%) |
Dec 13, 2023 | 10.73 | 10.91 | 10.68 | 10.88 | 4,400,662 | +0.17(+1.61%) |
Dec 12, 2023 | 10.69 | 10.75 | 10.66 | 10.71 | 5,525,403 | +0.00(+0.00%) |
Dec 11, 2023 | 10.73 | 10.74 | 10.63 | 10.71 | 5,268,303 | -0.05(-0.44%) |
Dec 08, 2023 | 10.73 | 10.80 | 10.72 | 10.76 | 5,294,488 | -0.03(-0.27%) |
Dec 07, 2023 | 10.78 | 10.86 | 10.78 | 10.79 | 3,705,644 | +0.00(+0.00%) |
Dec 06, 2023 | 10.79 | 10.82 | 10.76 | 10.79 | 5,481,362 | +0.03(+0.27%) |
Dec 05, 2023 | 10.78 | 10.84 | 10.76 | 10.76 | 6,497,958 | -0.01(-0.09%) |
Dec 04, 2023 | 10.81 | 10.86 | 10.75 | 10.77 | 5,400,479 | -0.10(-0.88%) |
Dec 01, 2023 | 10.73 | 10.86 | 10.72 | 10.86 | 5,396,045 | +0.12(+1.16%) |
Nov 30, 2023 | 10.69 | 10.76 | 10.67 | 10.74 | 7,271,516 | +0.05(+0.45%) |
Nov 29, 2023 | 10.62 | 10.70 | 10.62 | 10.69 | 3,989,974 | +0.11(+0.99%) |
Nov 28, 2023 | 10.54 | 10.60 | 10.52 | 10.59 | 10,870,409 | +0.04(+0.36%) |
Nov 27, 2023 | 10.45 | 10.55 | 10.45 | 10.55 | 4,390,087 | +0.10(+0.92%) |
Nov 24, 2023 | 10.46 | 10.47 | 10.43 | 10.45 | 1,564,358 | +0.00(+0.00%) |
Nov 22, 2023 | 10.53 | 10.55 | 10.37 | 10.45 | 12,339,610 | -0.07(-0.64%) |
Nov 21, 2023 | 10.54 | 10.57 | 10.47 | 10.52 | 6,272,237 | -0.04(-0.36%) |
Nov 20, 2023 | 10.56 | 10.58 | 10.54 | 10.56 | 4,792,313 | +0.01(+0.09%) |
Nov 17, 2023 | 10.58 | 10.61 | 10.54 | 10.55 | 5,413,970 | +0.00(+0.00%) |
Nov 16, 2023 | 10.51 | 10.56 | 10.50 | 10.55 | 6,489,375 | +0.05(+0.45%) |
Nov 15, 2023 | 10.50 | 10.54 | 10.47 | 10.50 | 3,515,192 | -0.03(-0.27%) |
Nov 14, 2023 | 10.48 | 10.61 | 10.48 | 10.53 | 7,005,691 | +0.18(+1.75%) |
Nov 13, 2023 | 10.28 | 10.37 | 10.22 | 10.35 | 4,739,857 | +0.05(+0.46%) |
Nov 10, 2023 | 10.28 | 10.32 | 10.24 | 10.30 | 4,900,234 | +0.08(+0.74%) |
Nov 09, 2023 | 10.39 | 10.40 | 10.22 | 10.22 | 5,034,742 | -0.14(-1.38%) |
Nov 08, 2023 | 10.39 | 10.42 | 10.35 | 10.37 | 4,506,655 | +0.01(+0.09%) |
Nov 07, 2023 | 10.40 | 10.43 | 10.34 | 10.36 | 5,187,135 | -0.03(-0.27%) |
Nov 06, 2023 | 10.41 | 10.45 | 10.36 | 10.39 | 5,970,543 | -0.03(-0.27%) |
Nov 03, 2023 | 10.38 | 10.46 | 10.35 | 10.41 | 6,873,075 | +0.16(+1.58%) |
Nov 02, 2023 | 10.13 | 10.28 | 10.12 | 10.25 | 6,588,953 | +0.26(+2.57%) |
Nov 01, 2023 | 9.787 | 10.01 | 9.787 | 9.996 | 5,497,724 | +0.22(+2.24%) |
Oct 31, 2023 | 9.749 | 9.796 | 9.749 | 9.777 | 4,872,779 | +0.06(+0.59%) |
Oct 30, 2023 | 9.720 | 9.768 | 9.692 | 9.720 | 3,365,710 | +0.01(+0.10%) |
Oct 27, 2023 | 9.815 | 9.825 | 9.702 | 9.711 | 3,932,410 | -0.08(-0.78%) |
Oct 26, 2023 | 9.787 | 9.839 | 9.768 | 9.787 | 5,465,551 | +0.00(+0.00%) |
Oct 25, 2023 | 9.844 | 9.863 | 9.777 | 9.787 | 5,318,517 | -0.11(-1.15%) |
Oct 24, 2023 | 9.777 | 9.910 | 9.758 | 9.901 | 5,909,101 | +0.15(+1.56%) |
Oct 23, 2023 | 9.701 | 9.768 | 9.687 | 9.749 | 7,723,338 | -0.01(-0.14%) |
Oct 20, 2023 | 9.686 | 9.762 | 9.578 | 9.762 | 7,207,420 | +0.10(+1.08%) |
Oct 19, 2023 | 9.771 | 9.819 | 9.649 | 9.658 | 7,472,970 | -0.12(-1.26%) |
Oct 18, 2023 | 9.790 | 9.809 | 9.724 | 9.781 | 6,364,619 | -0.04(-0.38%) |
Oct 17, 2023 | 9.838 | 9.894 | 9.790 | 9.819 | 6,542,518 | -0.08(-0.76%) |
Oct 16, 2023 | 9.904 | 9.923 | 9.819 | 9.894 | 5,929,613 | +0.02(+0.19%) |
Oct 13, 2023 | 9.989 | 10.04 | 9.871 | 9.875 | 5,013,762 | -0.08(-0.76%) |
Oct 12, 2023 | 10.05 | 10.06 | 9.932 | 9.951 | 6,181,280 | -0.10(-1.03%) |
Oct 11, 2023 | 10.06 | 10.11 | 10.03 | 10.05 | 9,294,603 | +0.04(+0.38%) |
Oct 10, 2023 | 9.951 | 10.07 | 9.951 | 10.02 | 6,609,327 | +0.03(+0.28%) |
Oct 09, 2023 | 9.904 | 10.02 | 9.890 | 9.989 | 6,179,621 | +0.09(+0.86%) |
Oct 06, 2023 | 9.856 | 9.979 | 9.819 | 9.904 | 8,107,825 | -0.06(-0.57%) |
Oct 05, 2023 | 9.979 | 10.01 | 9.944 | 9.960 | 4,821,777 | -0.01(-0.09%) |
Oct 04, 2023 | 10.03 | 10.08 | 9.952 | 9.970 | 5,936,605 | -0.02(-0.19%) |
Oct 03, 2023 | 10.17 | 10.17 | 9.932 | 9.989 | 7,964,525 | -0.22(-2.13%) |
Oct 02, 2023 | 10.29 | 10.34 | 10.19 | 10.21 | 6,009,902 | -0.14(-1.37%) |
Sep 29, 2023 | 10.39 | 10.44 | 10.33 | 10.35 | 4,566,166 | -0.01(-0.09%) |
Sep 28, 2023 | 10.28 | 10.36 | 10.24 | 10.36 | 5,394,770 | +0.04(+0.37%) |
Sep 27, 2023 | 10.35 | 10.37 | 10.24 | 10.32 | 3,656,239 | -0.01(-0.09%) |
Sep 26, 2023 | 10.39 | 10.41 | 10.29 | 10.33 | 3,091,262 | -0.08(-0.73%) |
Sep 25, 2023 | 10.37 | 10.41 | 10.38 | 10.40 | 3,223,739 | -0.02(-0.18%) |
Sep 22, 2023 | 10.46 | 10.46 | 10.40 | 10.42 | 3,590,728 | +0.04(+0.36%) |
Sep 21, 2023 | 10.48 | 10.48 | 10.36 | 10.39 | 4,486,281 | -0.16(-1.52%) |
Sep 20, 2023 | 10.58 | 10.63 | 10.54 | 10.55 | 2,425,097 | -0.03(-0.27%) |
Sep 19, 2023 | 10.51 | 10.57 | 10.51 | 10.57 | 3,603,749 | +0.04(+0.36%) |
Sep 18, 2023 | 10.50 | 10.56 | 10.47 | 10.54 | 2,869,121 | +0.04(+0.33%) |
Sep 15, 2023 | 10.50 | 10.52 | 10.46 | 10.50 | 2,671,192 | +0.00(+0.00%) |
Sep 14, 2023 | 10.49 | 10.52 | 10.47 | 10.50 | 2,687,138 | +0.05(+0.45%) |
Sep 13, 2023 | 10.44 | 10.46 | 10.42 | 10.45 | 1,915,880 | +0.02(+0.18%) |
Sep 12, 2023 | 10.45 | 10.45 | 10.42 | 10.44 | 1,198,996 | +0.00(+0.00%) |
Sep 11, 2023 | 10.47 | 10.49 | 10.43 | 10.44 | 2,075,207 | -0.03(-0.27%) |
Sep 08, 2023 | 10.45 | 10.50 | 10.44 | 10.46 | 2,386,579 | +0.04(+0.36%) |
Sep 07, 2023 | 10.44 | 10.47 | 10.41 | 10.43 | 2,365,284 | -0.02(-0.18%) |
Sep 06, 2023 | 10.47 | 10.47 | 10.41 | 10.45 | 2,264,816 | -0.03(-0.27%) |
Sep 05, 2023 | 10.50 | 10.52 | 10.45 | 10.47 | 2,220,538 | -0.05(-0.45%) |
Sep 01, 2023 | 10.56 | 10.57 | 10.48 | 10.52 | 2,849,365 | +0.00(+0.00%) |
Aug 31, 2023 | 10.45 | 10.54 | 10.45 | 10.52 | 3,523,793 | +0.08(+0.81%) |
Aug 30, 2023 | 10.43 | 10.45 | 10.42 | 10.44 | 3,508,459 | +0.02(+0.18%) |
Aug 29, 2023 | 10.36 | 10.45 | 10.36 | 10.42 | 3,819,467 | +0.07(+0.64%) |
Aug 28, 2023 | 10.34 | 10.38 | 10.34 | 10.35 | 2,789,223 | +0.03(+0.27%) |
Aug 25, 2023 | 10.28 | 10.34 | 10.25 | 10.32 | 3,658,434 | +0.03(+0.27%) |
Aug 24, 2023 | 10.35 | 10.39 | 10.29 | 10.30 | 2,881,851 | -0.05(-0.45%) |
Aug 23, 2023 | 10.29 | 10.37 | 10.29 | 10.34 | 2,783,944 | +0.09(+0.92%) |
Aug 22, 2023 | 10.27 | 10.29 | 10.23 | 10.25 | 2,166,230 | -0.01(-0.09%) |
Aug 21, 2023 | 10.29 | 10.30 | 10.22 | 10.26 | 4,130,670 | -0.05(-0.46%) |
Aug 18, 2023 | 10.30 | 10.35 | 10.29 | 10.30 | 3,955,588 | -0.03(-0.27%) |
Aug 17, 2023 | 10.39 | 10.39 | 10.30 | 10.33 | 3,339,034 | -0.05(-0.45%) |
Aug 16, 2023 | 10.44 | 10.45 | 10.37 | 10.38 | 5,568,161 | -0.08(-0.80%) |
Aug 15, 2023 | 10.50 | 10.53 | 10.45 | 10.46 | 2,770,665 | -0.07(-0.62%) |
Aug 14, 2023 | 10.51 | 10.55 | 10.49 | 10.53 | 2,559,049 | +0.01(+0.09%) |
Aug 11, 2023 | 10.50 | 10.54 | 10.48 | 10.52 | 2,858,526 | +0.01(+0.09%) |
Aug 10, 2023 | 10.55 | 10.59 | 10.50 | 10.51 | 3,093,877 | -0.02(-0.18%) |
Aug 09, 2023 | 10.58 | 10.59 | 10.53 | 10.53 | 2,533,081 | -0.04(-0.35%) |
Aug 08, 2023 | 10.54 | 10.59 | 10.52 | 10.57 | 2,596,361 | +0.00(+0.00%) |
Aug 07, 2023 | 10.58 | 10.60 | 10.56 | 10.57 | 1,850,762 | +0.02(+0.18%) |
Aug 04, 2023 | 10.49 | 10.59 | 10.49 | 10.55 | 4,681,359 | +0.10(+0.99%) |
Aug 03, 2023 | 10.43 | 10.51 | 10.42 | 10.44 | 4,193,238 | -0.08(-0.80%) |
Aug 02, 2023 | 10.54 | 10.58 | 10.45 | 10.53 | 3,128,326 | -0.09(-0.88%) |
Aug 01, 2023 | 10.62 | 10.67 | 10.56 | 10.62 | 3,598,883 | -0.06(-0.53%) |
Jul 31, 2023 | 10.58 | 10.69 | 10.58 | 10.68 | 3,177,288 | +0.10(+0.97%) |
Jul 28, 2023 | 10.60 | 10.63 | 10.54 | 10.58 | 3,622,823 | +0.03(+0.27%) |
Jul 27, 2023 | 10.68 | 10.72 | 10.55 | 10.55 | 5,391,887 | -0.13(-1.23%) |
Jul 26, 2023 | 10.59 | 10.69 | 10.59 | 10.68 | 3,540,316 | +0.08(+0.79%) |
Jul 25, 2023 | 10.56 | 10.60 | 10.53 | 10.59 | 6,306,507 | +0.02(+0.18%) |
Jul 24, 2023 | 10.55 | 10.59 | 10.55 | 10.58 | 2,795,135 | +0.03(+0.27%) |
Jul 21, 2023 | 10.58 | 10.59 | 10.55 | 10.55 | 3,783,145 | +0.02(+0.18%) |
Jul 20, 2023 | 10.56 | 10.57 | 10.51 | 10.53 | 4,082,793 | -0.07(-0.61%) |
Jul 19, 2023 | 10.55 | 10.60 | 10.54 | 10.59 | 6,631,391 | +0.07(+0.71%) |
Jul 18, 2023 | 10.44 | 10.52 | 10.44 | 10.52 | 3,335,863 | +0.07(+0.62%) |
Jul 17, 2023 | 10.51 | 10.54 | 10.39 | 10.45 | 4,197,652 | -0.06(-0.53%) |
Jul 14, 2023 | 10.63 | 10.65 | 10.49 | 10.51 | 4,156,053 | -0.11(-1.05%) |
Jul 13, 2023 | 10.63 | 10.67 | 10.61 | 10.62 | 3,225,657 | +0.01(+0.09%) |
Jul 12, 2023 | 10.66 | 10.68 | 10.59 | 10.61 | 4,489,283 | +0.04(+0.35%) |
Jul 11, 2023 | 10.54 | 10.58 | 10.52 | 10.57 | 3,571,390 | +0.07(+0.71%) |
Jul 10, 2023 | 10.47 | 10.53 | 10.46 | 10.50 | 1,945,669 | +0.04(+0.36%) |
Jul 07, 2023 | 10.38 | 10.50 | 10.38 | 10.46 | 2,581,120 | +0.04(+0.36%) |
Jul 06, 2023 | 10.53 | 10.54 | 10.35 | 10.43 | 4,085,217 | -0.18(-1.67%) |
Jul 05, 2023 | 10.65 | 10.71 | 10.59 | 10.60 | 3,340,182 | -0.07(-0.61%) |
Jul 03, 2023 | 10.57 | 10.69 | 10.56 | 10.67 | 1,379,222 | +0.09(+0.88%) |
Jun 30, 2023 | 10.48 | 10.58 | 10.48 | 10.57 | 4,385,024 | +0.11(+1.07%) |
Jun 29, 2023 | 10.47 | 10.50 | 10.41 | 10.46 | 5,818,426 | -0.02(-0.18%) |
Jun 28, 2023 | 10.46 | 10.50 | 10.46 | 10.48 | 1,938,749 | +0.02(+0.18%) |
Jun 27, 2023 | 10.48 | 10.52 | 10.46 | 10.46 | 2,847,521 | +0.01(+0.09%) |
Jun 26, 2023 | 10.43 | 10.51 | 10.42 | 10.45 | 2,485,526 | +0.05(+0.45%) |
Jun 23, 2023 | 10.41 | 10.44 | 10.38 | 10.41 | 2,082,362 | +0.02(+0.18%) |
Jun 22, 2023 | 10.43 | 10.47 | 10.38 | 10.39 | 2,447,271 | -0.04(-0.36%) |
Jun 21, 2023 | 10.39 | 10.45 | 10.36 | 10.43 | 3,332,109 | +0.02(+0.18%) |
Jun 20, 2023 | 10.47 | 10.48 | 10.38 | 10.41 | 2,987,583 | -0.05(-0.52%) |
Jun 16, 2023 | 10.51 | 10.51 | 10.43 | 10.46 | 5,048,142 | -0.02(-0.18%) |
Jun 15, 2023 | 10.46 | 10.49 | 10.45 | 10.48 | 4,596,353 | +0.04(+0.35%) |
Jun 14, 2023 | 10.53 | 10.55 | 10.38 | 10.44 | 5,090,977 | -0.09(-0.88%) |
Jun 13, 2023 | 10.55 | 10.60 | 10.50 | 10.54 | 8,626,747 | +0.00(+0.00%) |
Jun 12, 2023 | 10.61 | 10.62 | 10.49 | 10.54 | 2,825,412 | -0.07(-0.70%) |
Jun 09, 2023 | 10.61 | 10.66 | 10.57 | 10.61 | 2,523,224 | -0.02(-0.17%) |
Jun 08, 2023 | 10.65 | 10.67 | 10.62 | 10.63 | 4,012,417 | -0.04(-0.35%) |
Jun 07, 2023 | 10.72 | 10.76 | 10.66 | 10.67 | 4,552,614 | -0.05(-0.43%) |
Jun 06, 2023 | 10.67 | 10.73 | 10.65 | 10.71 | 3,473,360 | +0.06(+0.52%) |
Jun 05, 2023 | 10.69 | 10.73 | 10.60 | 10.66 | 4,731,264 | -0.06(-0.60%) |
Jun 02, 2023 | 10.55 | 10.75 | 10.55 | 10.72 | 11,172,333 | +0.17(+1.58%) |