Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 64.63 | 64.72 | 64.56 | 64.59 | 1,574,998 | -0.11(-0.17%) |
Apr 29, 2024 | 64.61 | 64.70 | 64.57 | 64.70 | 1,631,286 | +0.14(+0.22%) |
Apr 26, 2024 | 64.58 | 64.63 | 64.51 | 64.56 | 1,328,666 | -0.06(-0.09%) |
Apr 25, 2024 | 64.57 | 64.65 | 64.54 | 64.62 | 1,768,714 | +0.05(+0.08%) |
Apr 24, 2024 | 64.57 | 64.63 | 64.56 | 64.57 | 1,180,176 | +0.02(+0.03%) |
Apr 23, 2024 | 64.58 | 64.70 | 64.50 | 64.55 | 3,104,156 | -0.03(-0.05%) |
Apr 22, 2024 | 64.52 | 64.58 | 64.44 | 64.58 | 1,793,788 | +0.03(+0.05%) |
Apr 19, 2024 | 64.43 | 64.55 | 64.40 | 64.55 | 3,979,039 | +0.12(+0.19%) |
Apr 18, 2024 | 64.42 | 64.48 | 64.42 | 64.43 | 2,485,689 | -0.03(-0.05%) |
Apr 17, 2024 | 64.42 | 64.50 | 64.42 | 64.46 | 2,633,303 | -0.04(-0.06%) |
Apr 16, 2024 | 64.40 | 64.50 | 64.40 | 64.50 | 2,972,555 | +0.08(+0.12%) |
Apr 15, 2024 | 64.39 | 64.50 | 64.37 | 64.42 | 3,550,121 | +0.05(+0.08%) |
Apr 12, 2024 | 64.36 | 64.57 | 64.34 | 64.37 | 4,100,063 | -0.03(-0.05%) |
Apr 11, 2024 | 64.18 | 64.45 | 64.15 | 64.40 | 34,588,000 | +17.36(+36.90%) |
Apr 10, 2024 | 37.89 | 47.84 | 37.43 | 47.04 | 12,239,387 | +8.10(+20.80%) |
Apr 09, 2024 | 39.16 | 39.63 | 37.57 | 38.94 | 1,174,762 | +0.41(+1.06%) |
Apr 08, 2024 | 34.83 | 39.50 | 34.25 | 38.53 | 2,587,464 | +3.62(+10.37%) |
Apr 05, 2024 | 35.14 | 36.13 | 34.51 | 34.91 | 1,099,932 | -0.42(-1.19%) |
Apr 04, 2024 | 38.35 | 38.42 | 34.31 | 35.33 | 1,578,510 | -2.78(-7.29%) |
Apr 03, 2024 | 39.00 | 40.14 | 36.66 | 38.11 | 1,647,247 | -1.10(-2.81%) |
Apr 02, 2024 | 39.72 | 41.16 | 39.01 | 39.21 | 1,014,598 | -1.01(-2.51%) |
Apr 01, 2024 | 39.31 | 40.32 | 37.93 | 40.22 | 1,354,970 | +0.58(+1.46%) |
Mar 28, 2024 | 38.65 | 41.04 | 40.21 | 39.64 | 1,462,111 | +0.99(+2.56%) |
Mar 27, 2024 | 37.70 | 39.04 | 36.68 | 38.65 | 787,120 | +1.20(+3.20%) |
Mar 26, 2024 | 37.86 | 39.15 | 37.42 | 37.45 | 776,940 | -0.10(-0.27%) |
Mar 25, 2024 | 39.30 | 40.14 | 37.47 | 37.55 | 642,198 | -1.79(-4.55%) |
Mar 22, 2024 | 41.32 | 41.47 | 38.89 | 39.34 | 853,617 | -2.26(-5.43%) |
Mar 21, 2024 | 40.51 | 42.88 | 40.23 | 41.60 | 1,213,336 | +1.37(+3.41%) |
Mar 20, 2024 | 40.26 | 41.79 | 39.73 | 40.23 | 1,257,821 | +0.28(+0.70%) |
Mar 19, 2024 | 37.40 | 42.24 | 37.15 | 39.95 | 3,076,056 | +4.48(+12.63%) |
Mar 18, 2024 | 36.46 | 36.80 | 35.00 | 35.47 | 978,097 | -0.91(-2.50%) |
Mar 15, 2024 | 35.92 | 37.37 | 35.56 | 36.38 | 4,021,379 | +0.49(+1.37%) |
Mar 14, 2024 | 36.21 | 37.00 | 34.86 | 35.89 | 1,415,170 | -0.72(-1.97%) |
Mar 13, 2024 | 36.44 | 37.52 | 36.05 | 36.61 | 868,671 | +0.16(+0.44%) |
Mar 12, 2024 | 36.34 | 37.51 | 35.61 | 36.45 | 1,013,724 | +1.07(+3.02%) |
Mar 11, 2024 | 35.72 | 37.20 | 35.29 | 35.38 | 1,185,404 | -0.55(-1.53%) |
Mar 08, 2024 | 37.52 | 38.12 | 35.52 | 35.93 | 1,382,609 | -1.07(-2.89%) |
Mar 07, 2024 | 38.91 | 39.27 | 36.71 | 37.00 | 1,042,750 | -1.55(-4.02%) |
Mar 06, 2024 | 38.30 | 38.74 | 37.78 | 38.55 | 719,712 | +1.08(+2.88%) |
Mar 05, 2024 | 36.40 | 38.02 | 36.26 | 37.47 | 1,747,784 | +0.81(+2.21%) |
Mar 04, 2024 | 36.60 | 37.03 | 35.01 | 36.66 | 1,248,732 | +0.66(+1.83%) |
Mar 01, 2024 | 35.45 | 36.57 | 35.27 | 36.00 | 995,440 | +0.78(+2.21%) |
Feb 29, 2024 | 35.63 | 35.63 | 34.62 | 35.22 | 748,836 | +0.30(+0.86%) |
Feb 28, 2024 | 35.67 | 36.16 | 34.62 | 34.92 | 605,615 | -1.04(-2.89%) |
Feb 27, 2024 | 35.01 | 36.70 | 34.99 | 35.96 | 1,191,081 | +1.21(+3.48%) |
Feb 26, 2024 | 33.92 | 34.92 | 33.72 | 34.75 | 786,429 | +0.83(+2.45%) |
Feb 23, 2024 | 33.19 | 33.99 | 32.38 | 33.92 | 785,687 | +0.81(+2.45%) |
Feb 22, 2024 | 30.89 | 33.48 | 30.59 | 33.11 | 1,078,952 | +2.72(+8.95%) |
Feb 21, 2024 | 30.38 | 30.76 | 29.56 | 30.39 | 529,444 | -0.12(-0.39%) |
Feb 20, 2024 | 31.14 | 31.48 | 29.80 | 30.51 | 1,399,390 | -0.75(-2.40%) |
Feb 16, 2024 | 29.74 | 32.13 | 29.48 | 31.26 | 1,479,906 | +1.38(+4.62%) |
Feb 15, 2024 | 30.25 | 30.77 | 29.31 | 29.88 | 640,073 | +0.75(+2.57%) |
Feb 14, 2024 | 29.33 | 29.95 | 28.69 | 29.13 | 862,563 | +0.36(+1.25%) |
Feb 13, 2024 | 28.90 | 29.98 | 28.41 | 28.77 | 966,357 | -1.61(-5.30%) |
Feb 12, 2024 | 29.25 | 30.65 | 29.17 | 30.38 | 1,922,537 | +1.34(+4.61%) |
Feb 09, 2024 | 28.70 | 29.66 | 28.04 | 29.04 | 1,812,622 | +0.63(+2.22%) |
Feb 08, 2024 | 27.17 | 28.60 | 27.10 | 28.41 | 1,641,915 | +1.31(+4.83%) |
Feb 07, 2024 | 26.62 | 27.42 | 26.09 | 27.10 | 911,962 | +0.58(+2.19%) |
Feb 06, 2024 | 27.32 | 27.52 | 26.16 | 26.52 | 756,276 | -0.93(-3.39%) |
Feb 05, 2024 | 27.52 | 27.78 | 26.34 | 27.45 | 703,751 | -0.24(-0.87%) |
Feb 02, 2024 | 27.96 | 28.36 | 27.44 | 27.69 | 584,738 | -0.29(-1.04%) |
Feb 01, 2024 | 26.84 | 28.44 | 26.50 | 27.98 | 1,377,264 | +1.37(+5.15%) |
Jan 31, 2024 | 25.67 | 27.12 | 25.37 | 26.61 | 1,412,819 | +0.88(+3.42%) |
Jan 30, 2024 | 25.73 | 26.14 | 24.68 | 25.73 | 1,778,088 | -0.37(-1.42%) |
Jan 29, 2024 | 25.12 | 26.23 | 24.56 | 26.10 | 2,277,389 | +0.98(+3.90%) |
Jan 26, 2024 | 22.44 | 25.34 | 21.92 | 25.12 | 4,404,145 | +3.38(+15.55%) |
Jan 25, 2024 | 18.86 | 22.00 | 18.86 | 21.74 | 2,943,553 | +3.18(+17.13%) |
Jan 24, 2024 | 19.78 | 19.79 | 18.56 | 18.56 | 430,604 | -0.92(-4.72%) |
Jan 23, 2024 | 20.00 | 20.27 | 19.29 | 19.48 | 365,729 | -0.42(-2.11%) |
Jan 22, 2024 | 20.02 | 20.32 | 19.81 | 19.90 | 411,712 | +0.06(+0.30%) |
Jan 19, 2024 | 19.52 | 19.90 | 19.26 | 19.84 | 483,841 | +0.49(+2.53%) |
Jan 18, 2024 | 20.54 | 20.80 | 19.11 | 19.35 | 350,713 | -0.98(-4.82%) |
Jan 17, 2024 | 20.24 | 20.42 | 19.70 | 20.33 | 556,644 | -0.30(-1.45%) |
Jan 16, 2024 | 20.34 | 20.74 | 19.47 | 20.63 | 953,778 | +0.18(+0.88%) |
Jan 12, 2024 | 19.89 | 20.57 | 19.75 | 20.45 | 866,718 | +0.79(+4.02%) |
Jan 11, 2024 | 19.91 | 20.24 | 19.45 | 19.66 | 986,290 | -0.31(-1.55%) |
Jan 10, 2024 | 19.85 | 20.31 | 19.65 | 19.97 | 829,790 | +0.47(+2.41%) |
Jan 09, 2024 | 18.77 | 19.65 | 18.62 | 19.50 | 433,142 | +0.69(+3.67%) |
Jan 08, 2024 | 17.80 | 18.90 | 17.59 | 18.81 | 376,703 | +1.06(+5.97%) |
Jan 05, 2024 | 18.03 | 18.33 | 17.32 | 17.75 | 564,710 | -0.58(-3.16%) |
Jan 04, 2024 | 18.58 | 18.78 | 18.26 | 18.33 | 390,609 | -0.17(-0.92%) |
Jan 03, 2024 | 18.83 | 19.07 | 18.45 | 18.50 | 380,700 | -0.50(-2.63%) |
Jan 02, 2024 | 18.81 | 19.48 | 18.63 | 19.00 | 599,423 | -0.06(-0.31%) |
Dec 29, 2023 | 19.65 | 19.65 | 18.93 | 19.06 | 1,129,479 | -0.50(-2.56%) |
Dec 28, 2023 | 19.97 | 20.24 | 19.27 | 19.56 | 912,294 | -0.36(-1.81%) |
Dec 27, 2023 | 20.30 | 20.48 | 19.74 | 19.92 | 707,599 | -0.30(-1.48%) |
Dec 26, 2023 | 19.88 | 20.52 | 19.57 | 20.22 | 405,504 | +0.80(+4.12%) |
Dec 22, 2023 | 20.18 | 20.94 | 19.14 | 19.42 | 813,468 | -0.31(-1.57%) |
Dec 21, 2023 | 19.42 | 19.91 | 18.84 | 19.73 | 255,935 | +0.77(+4.06%) |
Dec 20, 2023 | 19.82 | 19.94 | 18.93 | 18.96 | 679,897 | -0.98(-4.91%) |
Dec 19, 2023 | 19.10 | 20.05 | 18.93 | 19.94 | 704,296 | +1.02(+5.39%) |
Dec 18, 2023 | 18.90 | 19.03 | 17.58 | 18.92 | 661,284 | +0.02(+0.11%) |
Dec 15, 2023 | 19.22 | 19.27 | 18.50 | 18.90 | 2,970,735 | +0.02(+0.11%) |
Dec 14, 2023 | 18.96 | 19.17 | 18.07 | 18.88 | 1,422,134 | +0.07(+0.37%) |
Dec 13, 2023 | 17.29 | 18.98 | 17.15 | 18.81 | 1,115,440 | +1.49(+8.60%) |
Dec 12, 2023 | 17.40 | 17.64 | 16.77 | 17.32 | 832,436 | +0.04(+0.23%) |
Dec 11, 2023 | 17.03 | 17.75 | 16.84 | 17.28 | 841,299 | +0.44(+2.61%) |
Dec 08, 2023 | 16.44 | 17.25 | 16.15 | 16.84 | 520,370 | +0.32(+1.94%) |
Dec 07, 2023 | 16.70 | 16.88 | 15.91 | 16.52 | 319,380 | +0.28(+1.72%) |
Dec 06, 2023 | 15.56 | 16.28 | 15.38 | 16.24 | 606,672 | +0.88(+5.73%) |
Dec 05, 2023 | 15.95 | 16.13 | 15.21 | 15.36 | 320,210 | -0.66(-4.12%) |
Dec 04, 2023 | 15.25 | 16.33 | 15.19 | 16.02 | 748,004 | +0.39(+2.50%) |
Dec 01, 2023 | 15.51 | 15.96 | 15.20 | 15.63 | 760,618 | +0.13(+0.84%) |
Nov 30, 2023 | 15.79 | 16.05 | 15.20 | 15.50 | 891,022 | +0.03(+0.19%) |
Nov 29, 2023 | 15.30 | 15.99 | 14.84 | 15.47 | 1,207,854 | +0.40(+2.65%) |
Nov 28, 2023 | 14.91 | 15.27 | 14.57 | 15.07 | 186,291 | +0.15(+1.01%) |
Nov 27, 2023 | 14.53 | 15.24 | 14.26 | 14.92 | 473,143 | +0.38(+2.61%) |
Nov 24, 2023 | 13.87 | 14.68 | 13.87 | 14.54 | 209,261 | +0.77(+5.59%) |
Nov 22, 2023 | 13.65 | 13.81 | 13.32 | 13.77 | 386,153 | +0.30(+2.23%) |
Nov 21, 2023 | 14.00 | 14.00 | 13.29 | 13.47 | 284,180 | -0.56(-3.99%) |
Nov 20, 2023 | 13.45 | 14.47 | 13.38 | 14.03 | 520,322 | +0.65(+4.86%) |
Nov 17, 2023 | 12.82 | 13.67 | 12.68 | 13.38 | 483,500 | +0.72(+5.69%) |
Nov 16, 2023 | 12.71 | 12.86 | 12.16 | 12.66 | 355,760 | +0.03(+0.24%) |
Nov 15, 2023 | 12.75 | 14.00 | 12.62 | 12.63 | 1,395,819 | +0.67(+5.60%) |
Nov 14, 2023 | 11.64 | 12.24 | 11.63 | 11.96 | 692,318 | +0.40(+3.46%) |
Nov 13, 2023 | 12.06 | 12.06 | 10.80 | 11.56 | 747,946 | -0.66(-5.40%) |
Nov 10, 2023 | 11.90 | 12.40 | 11.68 | 12.22 | 853,231 | +0.16(+1.33%) |
Nov 09, 2023 | 12.36 | 12.57 | 12.03 | 12.06 | 729,168 | -0.22(-1.79%) |
Nov 08, 2023 | 12.60 | 12.95 | 11.66 | 12.28 | 1,651,437 | -0.31(-2.46%) |
Nov 07, 2023 | 11.97 | 12.85 | 11.95 | 12.59 | 2,860,760 | -1.54(-10.90%) |
Nov 06, 2023 | 16.00 | 16.26 | 13.97 | 14.13 | 962,527 | -1.94(-12.07%) |
Nov 03, 2023 | 15.66 | 16.25 | 14.40 | 16.07 | 1,365,832 | +1.35(+9.17%) |
Nov 02, 2023 | 13.53 | 14.92 | 12.67 | 14.72 | 3,868,663 | +4.20(+39.92%) |
Nov 01, 2023 | 10.44 | 10.54 | 10.10 | 10.52 | 482,071 | +0.28(+2.73%) |
Oct 31, 2023 | 9.770 | 10.30 | 9.720 | 10.24 | 245,779 | +0.46(+4.70%) |
Oct 30, 2023 | 9.370 | 10.13 | 9.310 | 9.780 | 221,537 | +0.48(+5.16%) |
Oct 27, 2023 | 8.590 | 9.440 | 8.590 | 9.300 | 768,485 | +0.76(+8.90%) |
Oct 26, 2023 | 8.790 | 8.830 | 8.330 | 8.540 | 2,419,492 | -0.23(-2.62%) |
Oct 25, 2023 | 8.680 | 8.940 | 8.415 | 8.770 | 268,136 | +0.02(+0.23%) |
Oct 24, 2023 | 9.060 | 9.310 | 8.740 | 8.750 | 401,898 | -0.29(-3.21%) |
Oct 23, 2023 | 9.920 | 10.30 | 8.860 | 9.040 | 378,911 | -0.88(-8.87%) |
Oct 20, 2023 | 10.11 | 10.25 | 9.910 | 9.920 | 249,867 | -0.11(-1.10%) |
Oct 19, 2023 | 10.00 | 10.10 | 9.885 | 10.03 | 197,099 | -0.02(-0.20%) |
Oct 18, 2023 | 10.20 | 10.38 | 10.01 | 10.05 | 393,673 | -0.15(-1.47%) |
Oct 17, 2023 | 10.10 | 10.38 | 9.810 | 10.20 | 742,789 | +0.20(+2.00%) |
Oct 16, 2023 | 10.38 | 10.38 | 9.970 | 10.00 | 224,377 | -0.26(-2.53%) |
Oct 13, 2023 | 10.96 | 11.11 | 9.890 | 10.26 | 349,266 | -0.67(-6.13%) |
Oct 12, 2023 | 10.82 | 11.43 | 10.73 | 10.93 | 976,346 | +0.10(+0.92%) |
Oct 11, 2023 | 10.83 | 10.90 | 9.970 | 10.83 | 1,966,291 | +0.04(+0.37%) |
Oct 10, 2023 | 11.59 | 11.59 | 10.68 | 10.79 | 344,710 | -0.93(-7.90%) |
Oct 09, 2023 | 12.08 | 12.58 | 11.35 | 11.71 | 253,900 | -0.47(-3.90%) |
Oct 06, 2023 | 12.03 | 12.30 | 11.88 | 12.19 | 842,148 | +0.00(+0.00%) |
Oct 05, 2023 | 12.08 | 12.60 | 11.94 | 12.19 | 376,974 | +0.49(+4.19%) |
Oct 04, 2023 | 11.49 | 11.82 | 11.16 | 11.70 | 279,534 | +0.12(+1.04%) |
Oct 03, 2023 | 11.36 | 11.78 | 11.23 | 11.58 | 289,373 | +0.21(+1.85%) |
Oct 02, 2023 | 11.36 | 11.51 | 11.01 | 11.37 | 465,798 | -0.08(-0.70%) |
Sep 29, 2023 | 11.38 | 11.58 | 11.30 | 11.45 | 404,035 | +0.16(+1.42%) |
Sep 28, 2023 | 11.71 | 11.79 | 11.26 | 11.29 | 252,011 | -0.41(-3.50%) |
Sep 27, 2023 | 11.94 | 12.11 | 11.49 | 11.70 | 128,159 | -0.23(-1.93%) |
Sep 26, 2023 | 11.96 | 12.29 | 11.68 | 11.93 | 127,296 | -0.05(-0.42%) |
Sep 25, 2023 | 11.48 | 12.21 | 11.86 | 11.98 | 143,496 | +0.46(+3.99%) |
Sep 22, 2023 | 11.80 | 12.15 | 11.44 | 11.52 | 77,907 | -0.24(-2.04%) |
Sep 21, 2023 | 11.59 | 12.01 | 11.31 | 11.76 | 148,844 | +0.01(+0.09%) |
Sep 20, 2023 | 12.16 | 12.18 | 11.41 | 11.75 | 191,904 | -0.40(-3.29%) |
Sep 19, 2023 | 12.57 | 12.82 | 12.08 | 12.15 | 119,736 | -0.44(-3.49%) |
Sep 18, 2023 | 12.55 | 12.82 | 12.31 | 12.59 | 143,989 | +0.02(+0.16%) |
Sep 15, 2023 | 11.88 | 12.81 | 11.88 | 12.57 | 1,316,670 | +0.71(+5.99%) |
Sep 14, 2023 | 12.00 | 12.30 | 11.80 | 11.86 | 1,154,445 | +0.06(+0.51%) |
Sep 13, 2023 | 12.29 | 12.44 | 11.69 | 11.80 | 160,616 | -0.48(-3.91%) |
Sep 12, 2023 | 12.90 | 13.13 | 12.24 | 12.28 | 141,394 | -0.57(-4.44%) |
Sep 11, 2023 | 13.00 | 13.15 | 12.74 | 12.85 | 317,574 | +0.37(+2.96%) |
Sep 08, 2023 | 12.09 | 12.57 | 11.89 | 12.48 | 67,663 | +0.34(+2.80%) |
Sep 07, 2023 | 12.52 | 12.61 | 12.09 | 12.14 | 64,943 | -0.42(-3.34%) |
Sep 06, 2023 | 12.81 | 12.81 | 12.14 | 12.56 | 94,067 | -0.16(-1.26%) |
Sep 05, 2023 | 12.93 | 13.14 | 12.65 | 12.72 | 192,031 | -0.18(-1.40%) |
Sep 01, 2023 | 12.36 | 13.15 | 12.36 | 12.90 | 231,328 | +0.55(+4.45%) |
Aug 31, 2023 | 12.67 | 13.48 | 12.25 | 12.35 | 523,238 | -0.32(-2.53%) |
Aug 30, 2023 | 13.27 | 13.40 | 12.62 | 12.67 | 162,000 | -0.63(-4.74%) |
Aug 29, 2023 | 13.47 | 13.63 | 13.26 | 13.30 | 144,488 | -0.19(-1.41%) |
Aug 28, 2023 | 13.20 | 13.55 | 13.02 | 13.49 | 182,211 | +0.34(+2.59%) |
Aug 25, 2023 | 12.97 | 13.22 | 12.74 | 13.15 | 142,621 | +0.27(+2.10%) |
Aug 24, 2023 | 13.21 | 13.29 | 12.83 | 12.88 | 125,273 | -0.27(-2.05%) |
Aug 23, 2023 | 13.38 | 13.59 | 12.97 | 13.15 | 174,656 | -0.21(-1.57%) |
Aug 22, 2023 | 13.47 | 13.65 | 13.08 | 13.36 | 341,342 | -0.08(-0.60%) |
Aug 21, 2023 | 12.74 | 13.61 | 12.74 | 13.44 | 224,944 | +0.67(+5.25%) |
Aug 18, 2023 | 12.79 | 13.05 | 12.59 | 12.77 | 146,214 | -0.15(-1.16%) |
Aug 17, 2023 | 13.24 | 13.70 | 12.90 | 12.92 | 115,024 | -0.32(-2.42%) |
Aug 16, 2023 | 13.42 | 13.81 | 13.01 | 13.24 | 167,022 | -0.26(-1.93%) |
Aug 15, 2023 | 14.00 | 14.92 | 13.40 | 13.50 | 322,138 | +0.25(+1.89%) |
Aug 14, 2023 | 13.55 | 13.59 | 13.12 | 13.25 | 314,811 | -0.33(-2.43%) |
Aug 11, 2023 | 13.38 | 13.78 | 13.38 | 13.58 | 122,364 | +0.18(+1.34%) |
Aug 10, 2023 | 13.84 | 14.11 | 13.36 | 13.40 | 101,007 | -0.19(-1.40%) |
Aug 09, 2023 | 13.90 | 14.03 | 13.46 | 13.59 | 121,555 | -0.25(-1.81%) |
Aug 08, 2023 | 13.66 | 14.36 | 13.66 | 13.84 | 590,066 | +0.27(+1.99%) |
Aug 07, 2023 | 13.97 | 14.26 | 13.35 | 13.57 | 357,749 | -0.41(-2.93%) |
Aug 04, 2023 | 14.06 | 14.37 | 13.83 | 13.98 | 371,732 | +0.01(+0.07%) |
Aug 03, 2023 | 13.90 | 14.48 | 13.56 | 13.97 | 233,405 | +0.22(+1.60%) |
Aug 02, 2023 | 13.20 | 13.79 | 12.97 | 13.75 | 182,779 | +0.48(+3.62%) |
Aug 01, 2023 | 12.52 | 13.29 | 12.34 | 13.27 | 329,451 | +0.73(+5.82%) |
Jul 31, 2023 | 12.22 | 12.70 | 11.98 | 12.54 | 559,529 | +0.34(+2.79%) |
Jul 28, 2023 | 11.77 | 12.34 | 11.71 | 12.20 | 182,179 | +0.54(+4.63%) |
Jul 27, 2023 | 11.83 | 12.01 | 11.57 | 11.66 | 180,131 | -0.14(-1.19%) |
Jul 26, 2023 | 12.25 | 12.44 | 11.66 | 11.80 | 148,081 | -0.45(-3.67%) |
Jul 25, 2023 | 12.33 | 12.50 | 12.11 | 12.25 | 179,222 | -0.12(-0.97%) |
Jul 24, 2023 | 12.60 | 12.73 | 12.12 | 12.37 | 111,400 | -0.18(-1.43%) |
Jul 21, 2023 | 12.03 | 12.78 | 11.91 | 12.55 | 214,136 | +0.71(+6.00%) |
Jul 20, 2023 | 11.62 | 12.08 | 11.62 | 11.84 | 137,657 | +0.21(+1.81%) |
Jul 19, 2023 | 11.40 | 11.84 | 11.40 | 11.63 | 67,927 | +0.21(+1.84%) |
Jul 18, 2023 | 11.25 | 11.50 | 11.22 | 11.42 | 154,453 | +0.06(+0.53%) |
Jul 17, 2023 | 11.10 | 11.38 | 11.05 | 11.36 | 153,582 | +0.33(+2.99%) |
Jul 14, 2023 | 10.82 | 11.10 | 10.76 | 11.03 | 88,010 | +0.20(+1.85%) |
Jul 13, 2023 | 10.49 | 10.88 | 10.38 | 10.83 | 300,321 | +0.41(+3.93%) |
Jul 12, 2023 | 10.94 | 10.94 | 10.38 | 10.42 | 113,454 | -0.35(-3.25%) |
Jul 11, 2023 | 10.71 | 10.99 | 10.60 | 10.77 | 66,340 | +0.05(+0.47%) |
Jul 10, 2023 | 10.04 | 10.86 | 10.04 | 10.72 | 68,482 | +0.59(+5.82%) |
Jul 07, 2023 | 10.31 | 10.31 | 9.940 | 10.13 | 80,370 | -0.16(-1.55%) |
Jul 06, 2023 | 10.63 | 10.63 | 10.11 | 10.29 | 114,902 | -0.35(-3.29%) |
Jul 05, 2023 | 10.10 | 10.78 | 10.02 | 10.64 | 93,978 | +0.50(+4.93%) |
Jul 03, 2023 | 10.27 | 10.29 | 10.00 | 10.14 | 52,008 | -0.14(-1.36%) |
Jun 30, 2023 | 10.35 | 10.48 | 10.03 | 10.28 | 186,224 | -0.02(-0.19%) |
Jun 29, 2023 | 10.41 | 10.41 | 10.01 | 10.30 | 115,808 | -0.12(-1.15%) |
Jun 28, 2023 | 10.53 | 10.53 | 10.15 | 10.42 | 198,912 | -0.07(-0.67%) |
Jun 27, 2023 | 10.95 | 11.11 | 10.43 | 10.49 | 186,557 | -0.45(-4.11%) |
Jun 26, 2023 | 11.27 | 11.27 | 10.73 | 10.94 | 1,168,200 | -0.22(-1.97%) |
Jun 23, 2023 | 11.43 | 11.70 | 10.72 | 11.16 | 1,453,959 | -0.47(-4.04%) |
Jun 22, 2023 | 11.71 | 12.04 | 11.55 | 11.63 | 78,326 | -0.22(-1.86%) |
Jun 21, 2023 | 11.99 | 11.99 | 11.40 | 11.85 | 184,109 | -0.06(-0.50%) |
Jun 20, 2023 | 11.28 | 11.97 | 10.97 | 11.91 | 395,645 | +0.63(+5.59%) |
Jun 16, 2023 | 11.04 | 11.38 | 10.96 | 11.28 | 387,369 | +0.38(+3.49%) |
Jun 15, 2023 | 11.08 | 11.29 | 10.61 | 10.90 | 156,606 | -0.20(-1.80%) |
Jun 14, 2023 | 11.21 | 11.45 | 11.02 | 11.10 | 125,394 | -0.02(-0.18%) |
Jun 13, 2023 | 11.37 | 11.57 | 10.90 | 11.12 | 205,446 | -0.14(-1.24%) |
Jun 12, 2023 | 10.50 | 11.64 | 10.32 | 11.26 | 448,233 | +0.99(+9.64%) |
Jun 09, 2023 | 10.40 | 10.59 | 10.09 | 10.27 | 177,738 | -0.10(-0.96%) |
Jun 08, 2023 | 10.63 | 10.67 | 10.19 | 10.37 | 64,263 | -0.20(-1.89%) |
Jun 07, 2023 | 10.83 | 11.12 | 10.48 | 10.57 | 123,714 | -0.23(-2.13%) |
Jun 06, 2023 | 10.61 | 11.02 | 10.07 | 10.80 | 108,648 | +0.08(+0.75%) |
Jun 05, 2023 | 10.39 | 10.98 | 10.39 | 10.72 | 97,801 | +0.19(+1.80%) |
Jun 02, 2023 | 10.31 | 10.55 | 10.03 | 10.53 | 94,888 | +0.29(+2.83%) |
Jun 01, 2023 | 9.900 | 10.37 | 9.575 | 10.24 | 161,076 | +0.28(+2.81%) |
May 31, 2023 | 9.950 | 10.57 | 9.780 | 9.960 | 114,099 | +0.01(+0.10%) |
May 30, 2023 | 9.870 | 10.01 | 9.375 | 9.950 | 158,849 | +0.05(+0.51%) |
May 26, 2023 | 10.08 | 10.21 | 9.840 | 9.900 | 76,574 | -0.15(-1.49%) |
May 25, 2023 | 10.54 | 10.54 | 9.810 | 10.05 | 102,837 | -0.49(-4.65%) |
May 24, 2023 | 10.52 | 10.74 | 10.47 | 10.54 | 102,730 | +0.03(+0.29%) |
May 23, 2023 | 10.61 | 10.95 | 10.44 | 10.51 | 182,126 | +0.00(+0.00%) |
May 22, 2023 | 9.500 | 10.65 | 9.364 | 10.51 | 368,173 | +1.01(+10.63%) |
May 19, 2023 | 8.750 | 9.530 | 8.590 | 9.500 | 1,207,479 | +0.90(+10.47%) |
May 18, 2023 | 8.500 | 8.660 | 8.380 | 8.600 | 252,540 | +0.02(+0.23%) |
May 17, 2023 | 8.610 | 8.685 | 8.505 | 8.580 | 78,754 | +0.01(+0.12%) |
May 16, 2023 | 8.520 | 8.710 | 8.510 | 8.570 | 181,579 | -0.10(-1.15%) |
May 15, 2023 | 8.290 | 8.780 | 8.110 | 8.670 | 397,386 | +0.50(+6.12%) |
May 12, 2023 | 7.860 | 8.240 | 7.780 | 8.170 | 105,444 | +0.39(+5.01%) |
May 11, 2023 | 7.710 | 7.950 | 7.710 | 7.780 | 102,258 | -0.09(-1.14%) |
May 10, 2023 | 7.570 | 7.950 | 7.545 | 7.870 | 152,351 | +0.50(+6.78%) |
May 09, 2023 | 7.480 | 7.480 | 7.320 | 7.370 | 15,168 | -0.11(-1.47%) |
May 08, 2023 | 7.410 | 7.570 | 7.250 | 7.480 | 23,963 | +0.09(+1.22%) |
May 05, 2023 | 6.930 | 7.440 | 6.930 | 7.390 | 46,707 | +0.55(+8.04%) |
May 04, 2023 | 6.960 | 6.960 | 6.710 | 6.840 | 53,914 | -0.15(-2.15%) |
May 03, 2023 | 7.120 | 7.440 | 6.960 | 6.990 | 81,189 | -0.09(-1.27%) |
May 02, 2023 | 7.480 | 7.490 | 7.010 | 7.080 | 42,754 | -0.41(-5.47%) |