Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.59 | 10.81 | 10.36 | 10.47 | 6,492 | -0.13(-1.23%) |
May 30, 2024 | 10.00 | 10.70 | 10.00 | 10.60 | 17,218 | +0.76(+7.72%) |
May 29, 2024 | 9.970 | 10.19 | 9.840 | 9.840 | 8,594 | -0.27(-2.67%) |
May 28, 2024 | 9.810 | 10.51 | 9.696 | 10.11 | 23,564 | +0.30(+3.06%) |
May 24, 2024 | 9.670 | 9.990 | 9.630 | 9.810 | 9,773 | +0.01(+0.10%) |
May 23, 2024 | 9.840 | 9.945 | 9.600 | 9.800 | 24,074 | +0.02(+0.20%) |
May 22, 2024 | 9.510 | 9.780 | 9.500 | 9.780 | 17,492 | +0.30(+3.16%) |
May 21, 2024 | 8.940 | 9.760 | 8.920 | 9.480 | 13,797 | +0.63(+7.12%) |
May 20, 2024 | 8.520 | 8.890 | 8.520 | 8.850 | 17,990 | +0.32(+3.75%) |
May 17, 2024 | 9.030 | 9.123 | 8.530 | 8.530 | 20,245 | -0.38(-4.32%) |
May 16, 2024 | 8.750 | 9.140 | 8.750 | 8.915 | 11,013 | +0.06(+0.73%) |
May 15, 2024 | 8.710 | 9.005 | 8.695 | 8.850 | 21,068 | +0.15(+1.72%) |
May 14, 2024 | 8.770 | 9.120 | 8.537 | 8.700 | 25,356 | +0.11(+1.28%) |
May 13, 2024 | 8.740 | 9.350 | 8.572 | 8.590 | 61,590 | -0.42(-4.66%) |
May 10, 2024 | 9.420 | 9.600 | 8.800 | 9.010 | 25,558 | -0.41(-4.35%) |
May 09, 2024 | 10.02 | 10.10 | 9.410 | 9.420 | 11,659 | -0.37(-3.78%) |
May 08, 2024 | 10.18 | 10.19 | 9.610 | 9.790 | 7,800 | -0.71(-6.76%) |
May 07, 2024 | 10.29 | 10.78 | 10.29 | 10.50 | 5,126 | +0.11(+1.06%) |
May 06, 2024 | 10.29 | 10.50 | 10.05 | 10.39 | 10,090 | +0.28(+2.77%) |
May 03, 2024 | 10.37 | 10.90 | 10.10 | 10.11 | 9,042 | -0.21(-2.03%) |
May 02, 2024 | 11.00 | 11.00 | 10.30 | 10.32 | 13,354 | -0.68(-6.18%) |
May 01, 2024 | 10.29 | 11.05 | 10.06 | 11.00 | 27,664 | +0.93(+9.24%) |
Apr 30, 2024 | 9.930 | 10.35 | 9.890 | 10.07 | 15,386 | -0.02(-0.20%) |
Apr 29, 2024 | 10.19 | 10.19 | 9.910 | 10.09 | 4,399 | -0.06(-0.59%) |
Apr 26, 2024 | 9.632 | 10.15 | 9.632 | 10.15 | 10,266 | +0.14(+1.40%) |
Apr 25, 2024 | 10.00 | 10.17 | 9.883 | 10.01 | 8,312 | -0.04(-0.40%) |
Apr 24, 2024 | 10.20 | 10.43 | 9.840 | 10.05 | 18,717 | -0.09(-0.89%) |
Apr 23, 2024 | 9.710 | 10.35 | 9.710 | 10.14 | 18,633 | +0.40(+4.11%) |
Apr 22, 2024 | 10.45 | 10.46 | 9.700 | 9.740 | 6,950 | -0.76(-7.24%) |
Apr 19, 2024 | 10.25 | 10.50 | 10.09 | 10.50 | 11,803 | +0.09(+0.86%) |
Apr 18, 2024 | 9.890 | 10.49 | 9.675 | 10.41 | 17,161 | +0.50(+5.05%) |
Apr 17, 2024 | 10.01 | 10.19 | 9.685 | 9.910 | 18,377 | -0.11(-1.10%) |
Apr 16, 2024 | 10.05 | 10.25 | 10.01 | 10.02 | 18,921 | -0.13(-1.28%) |
Apr 15, 2024 | 9.600 | 10.39 | 9.600 | 10.15 | 16,441 | +0.62(+6.51%) |
Apr 12, 2024 | 10.18 | 10.30 | 9.530 | 9.530 | 11,941 | -0.65(-6.39%) |
Apr 11, 2024 | 9.650 | 10.20 | 9.410 | 10.18 | 15,481 | +0.58(+6.04%) |
Apr 10, 2024 | 9.960 | 10.30 | 9.300 | 9.600 | 18,491 | -0.54(-5.33%) |
Apr 09, 2024 | 10.65 | 10.75 | 10.00 | 10.14 | 9,406 | -0.38(-3.61%) |
Apr 08, 2024 | 10.65 | 10.81 | 10.22 | 10.52 | 12,988 | +0.00(+0.00%) |
Apr 05, 2024 | 10.60 | 10.70 | 10.29 | 10.52 | 14,086 | -0.08(-0.75%) |
Apr 04, 2024 | 10.50 | 10.62 | 10.01 | 10.60 | 11,167 | +0.32(+3.11%) |
Apr 03, 2024 | 10.23 | 10.69 | 10.02 | 10.28 | 21,604 | -0.19(-1.81%) |
Apr 02, 2024 | 11.00 | 11.00 | 10.00 | 10.47 | 28,901 | -0.18(-1.69%) |
Apr 01, 2024 | 10.51 | 10.96 | 10.16 | 10.65 | 31,231 | +0.14(+1.33%) |
Mar 28, 2024 | 11.00 | 11.00 | 10.36 | 10.51 | 25,485 | -0.49(-4.45%) |
Mar 27, 2024 | 10.99 | 11.04 | 10.54 | 11.00 | 16,066 | +0.09(+0.82%) |
Mar 26, 2024 | 10.60 | 10.97 | 10.19 | 10.91 | 8,977 | +0.24(+2.25%) |
Mar 25, 2024 | 10.26 | 10.69 | 10.12 | 10.67 | 30,304 | +0.56(+5.54%) |
Mar 22, 2024 | 10.17 | 10.23 | 9.970 | 10.11 | 5,797 | -0.23(-2.22%) |
Mar 21, 2024 | 9.810 | 10.37 | 9.751 | 10.34 | 28,436 | +0.18(+1.77%) |
Mar 20, 2024 | 9.630 | 10.39 | 9.600 | 10.16 | 40,158 | +0.45(+4.63%) |
Mar 19, 2024 | 10.00 | 10.08 | 9.615 | 9.710 | 20,486 | -0.30(-3.00%) |
Mar 18, 2024 | 11.52 | 11.69 | 9.080 | 10.01 | 117,665 | -1.35(-11.88%) |
Mar 15, 2024 | 11.34 | 11.74 | 11.34 | 11.36 | 20,932 | +0.02(+0.18%) |
Mar 14, 2024 | 10.10 | 11.54 | 9.700 | 11.34 | 66,044 | -1.72(-13.17%) |
Mar 13, 2024 | 13.27 | 13.45 | 12.70 | 13.06 | 22,262 | -0.10(-0.76%) |
Mar 12, 2024 | 13.12 | 13.37 | 13.09 | 13.16 | 4,666 | -0.09(-0.68%) |
Mar 11, 2024 | 12.97 | 13.48 | 12.97 | 13.25 | 4,576 | +0.24(+1.84%) |
Mar 08, 2024 | 12.76 | 13.40 | 12.76 | 13.01 | 7,698 | +0.26(+2.04%) |
Mar 07, 2024 | 12.65 | 12.88 | 12.55 | 12.75 | 4,154 | +0.05(+0.39%) |
Mar 06, 2024 | 12.24 | 12.79 | 12.24 | 12.70 | 3,312 | +0.59(+4.87%) |
Mar 05, 2024 | 12.39 | 13.00 | 12.11 | 12.11 | 5,096 | -0.40(-3.20%) |
Mar 04, 2024 | 12.67 | 13.18 | 12.51 | 12.51 | 4,947 | -0.34(-2.65%) |
Mar 01, 2024 | 13.31 | 13.54 | 12.85 | 12.85 | 7,733 | -0.61(-4.53%) |
Feb 29, 2024 | 13.20 | 13.49 | 13.16 | 13.46 | 9,660 | +0.35(+2.67%) |
Feb 28, 2024 | 12.90 | 13.20 | 12.62 | 13.11 | 9,553 | +0.35(+2.74%) |
Feb 27, 2024 | 13.21 | 13.21 | 12.76 | 12.76 | 4,548 | -0.26(-2.00%) |
Feb 26, 2024 | 12.90 | 13.09 | 12.83 | 13.02 | 2,439 | +0.25(+1.96%) |
Feb 23, 2024 | 12.97 | 13.18 | 12.76 | 12.77 | 3,664 | -0.22(-1.69%) |
Feb 22, 2024 | 12.85 | 13.27 | 12.81 | 12.99 | 5,411 | +0.19(+1.48%) |
Feb 21, 2024 | 12.93 | 13.05 | 12.71 | 12.80 | 4,959 | -0.39(-2.96%) |
Feb 20, 2024 | 13.41 | 13.67 | 12.97 | 13.19 | 6,515 | -0.51(-3.72%) |
Feb 16, 2024 | 13.97 | 14.08 | 12.97 | 13.70 | 7,673 | -0.37(-2.63%) |
Feb 15, 2024 | 13.28 | 14.19 | 13.28 | 14.07 | 17,624 | +0.78(+5.87%) |
Feb 14, 2024 | 12.27 | 13.37 | 12.27 | 13.29 | 10,043 | +0.77(+6.15%) |
Feb 13, 2024 | 13.09 | 13.41 | 12.52 | 12.52 | 9,382 | -1.00(-7.40%) |
Feb 12, 2024 | 12.79 | 13.67 | 12.79 | 13.52 | 8,863 | +0.53(+4.08%) |
Feb 09, 2024 | 12.17 | 12.99 | 12.17 | 12.99 | 15,332 | +0.63(+5.10%) |
Feb 08, 2024 | 12.11 | 12.51 | 12.11 | 12.36 | 6,261 | +0.18(+1.48%) |
Feb 07, 2024 | 12.47 | 12.47 | 12.00 | 12.18 | 7,052 | -0.18(-1.46%) |
Feb 06, 2024 | 12.23 | 12.65 | 12.02 | 12.36 | 12,731 | +0.61(+5.19%) |
Feb 05, 2024 | 12.02 | 12.24 | 11.75 | 11.75 | 5,627 | -0.32(-2.65%) |
Feb 02, 2024 | 12.00 | 12.49 | 12.00 | 12.07 | 6,984 | -0.26(-2.11%) |
Feb 01, 2024 | 11.75 | 12.46 | 11.50 | 12.33 | 8,340 | +0.52(+4.40%) |
Jan 31, 2024 | 12.03 | 12.31 | 11.81 | 11.81 | 4,072 | -0.34(-2.80%) |
Jan 30, 2024 | 12.60 | 12.72 | 12.15 | 12.15 | 4,923 | -0.63(-4.93%) |
Jan 29, 2024 | 12.17 | 12.95 | 12.17 | 12.78 | 9,829 | +0.69(+5.71%) |
Jan 26, 2024 | 12.10 | 12.39 | 11.84 | 12.09 | 21,224 | -0.03(-0.25%) |
Jan 25, 2024 | 12.63 | 12.79 | 12.01 | 12.12 | 6,991 | -0.48(-3.81%) |
Jan 24, 2024 | 12.73 | 12.80 | 12.31 | 12.60 | 6,042 | -0.01(-0.08%) |
Jan 23, 2024 | 12.76 | 12.94 | 11.83 | 12.61 | 41,668 | -0.35(-2.70%) |
Jan 22, 2024 | 12.11 | 13.00 | 11.85 | 12.96 | 12,108 | +0.56(+4.52%) |
Jan 19, 2024 | 11.99 | 12.55 | 11.71 | 12.40 | 6,639 | +0.51(+4.29%) |
Jan 18, 2024 | 12.31 | 12.31 | 11.25 | 11.89 | 51,939 | -0.51(-4.11%) |
Jan 17, 2024 | 12.50 | 12.62 | 12.07 | 12.40 | 8,992 | -0.16(-1.27%) |
Jan 16, 2024 | 12.98 | 12.98 | 12.35 | 12.56 | 4,974 | -0.43(-3.31%) |
Jan 12, 2024 | 12.37 | 13.21 | 12.37 | 12.99 | 9,477 | +0.67(+5.44%) |
Jan 11, 2024 | 12.60 | 12.78 | 12.24 | 12.32 | 6,313 | -0.25(-1.99%) |
Jan 10, 2024 | 13.14 | 13.18 | 12.25 | 12.57 | 22,099 | -0.63(-4.77%) |
Jan 09, 2024 | 13.22 | 13.27 | 13.20 | 13.20 | 3,398 | -0.46(-3.37%) |
Jan 08, 2024 | 13.50 | 13.66 | 13.09 | 13.66 | 5,911 | +0.27(+2.02%) |
Jan 05, 2024 | 12.93 | 13.82 | 12.88 | 13.39 | 13,570 | +0.27(+2.06%) |
Jan 04, 2024 | 12.77 | 13.34 | 12.74 | 13.12 | 13,199 | +0.52(+4.13%) |
Jan 03, 2024 | 13.10 | 13.10 | 12.60 | 12.60 | 16,902 | -0.49(-3.74%) |
Jan 02, 2024 | 13.11 | 13.47 | 13.00 | 13.09 | 25,613 | -0.25(-1.87%) |
Dec 29, 2023 | 13.55 | 14.41 | 12.66 | 13.34 | 95,805 | -0.96(-6.71%) |
Dec 28, 2023 | 14.11 | 14.50 | 13.75 | 14.30 | 28,000 | +0.12(+0.85%) |
Dec 27, 2023 | 14.51 | 14.69 | 13.90 | 14.18 | 40,608 | -0.33(-2.27%) |
Dec 26, 2023 | 16.20 | 16.20 | 14.15 | 14.51 | 31,475 | -1.70(-10.49%) |
Dec 22, 2023 | 15.15 | 16.44 | 15.15 | 16.21 | 15,234 | +1.01(+6.64%) |
Dec 21, 2023 | 15.07 | 15.47 | 14.47 | 15.20 | 20,817 | -0.11(-0.72%) |
Dec 20, 2023 | 14.90 | 16.08 | 14.57 | 15.31 | 31,155 | +0.66(+4.51%) |
Dec 19, 2023 | 14.42 | 14.99 | 14.42 | 14.65 | 21,963 | +0.17(+1.17%) |
Dec 18, 2023 | 14.51 | 14.68 | 14.20 | 14.48 | 13,705 | -0.13(-0.89%) |
Dec 15, 2023 | 14.75 | 14.75 | 13.55 | 14.61 | 48,588 | -0.13(-0.88%) |
Dec 14, 2023 | 14.97 | 15.00 | 14.25 | 14.74 | 15,525 | -0.19(-1.27%) |
Dec 13, 2023 | 13.56 | 14.99 | 13.56 | 14.93 | 15,268 | +1.07(+7.72%) |
Dec 12, 2023 | 13.78 | 14.19 | 13.51 | 13.86 | 9,158 | +0.21(+1.54%) |
Dec 11, 2023 | 13.72 | 14.20 | 13.62 | 13.65 | 9,379 | -0.33(-2.36%) |
Dec 08, 2023 | 14.12 | 14.40 | 13.98 | 13.98 | 9,131 | -0.50(-3.45%) |
Dec 07, 2023 | 14.50 | 14.84 | 13.85 | 14.48 | 12,794 | -0.01(-0.07%) |
Dec 06, 2023 | 14.29 | 14.99 | 14.29 | 14.49 | 19,339 | +0.31(+2.19%) |
Dec 05, 2023 | 13.84 | 14.30 | 13.81 | 14.18 | 10,998 | +0.17(+1.21%) |
Dec 04, 2023 | 13.54 | 14.48 | 13.54 | 14.01 | 17,728 | +0.30(+2.19%) |
Dec 01, 2023 | 12.61 | 13.89 | 12.61 | 13.71 | 15,324 | +0.83(+6.44%) |
Nov 30, 2023 | 12.72 | 12.89 | 12.70 | 12.88 | 10,023 | +0.25(+1.98%) |
Nov 29, 2023 | 13.36 | 13.60 | 12.63 | 12.63 | 21,891 | -0.53(-4.03%) |
Nov 28, 2023 | 13.21 | 13.40 | 13.09 | 13.16 | 8,671 | -0.06(-0.45%) |
Nov 27, 2023 | 13.00 | 13.40 | 13.00 | 13.22 | 15,898 | +0.04(+0.30%) |
Nov 24, 2023 | 12.94 | 13.40 | 12.62 | 13.18 | 10,814 | +0.12(+0.92%) |
Nov 22, 2023 | 12.98 | 13.23 | 12.66 | 13.06 | 5,012 | +0.08(+0.62%) |
Nov 21, 2023 | 12.86 | 13.45 | 12.86 | 12.98 | 4,823 | -0.07(-0.54%) |
Nov 20, 2023 | 12.67 | 13.08 | 12.41 | 13.05 | 16,173 | +0.33(+2.59%) |
Nov 17, 2023 | 13.02 | 13.16 | 12.21 | 12.72 | 50,001 | -0.56(-4.22%) |
Nov 16, 2023 | 14.61 | 14.71 | 13.20 | 13.28 | 30,380 | -1.31(-8.98%) |
Nov 15, 2023 | 13.61 | 14.60 | 13.61 | 14.59 | 23,647 | +0.70(+5.04%) |
Nov 14, 2023 | 13.20 | 13.97 | 12.68 | 13.89 | 18,264 | +0.80(+6.11%) |
Nov 13, 2023 | 12.94 | 13.40 | 12.64 | 13.09 | 26,930 | -0.23(-1.73%) |
Nov 10, 2023 | 12.88 | 13.33 | 12.50 | 13.32 | 7,247 | +0.41(+3.18%) |
Nov 09, 2023 | 12.64 | 13.36 | 12.61 | 12.91 | 11,756 | -0.11(-0.84%) |
Nov 08, 2023 | 13.26 | 13.39 | 12.80 | 13.02 | 17,672 | -0.14(-1.06%) |
Nov 07, 2023 | 12.51 | 13.34 | 12.51 | 13.16 | 12,673 | +0.11(+0.84%) |
Nov 06, 2023 | 14.02 | 14.17 | 12.81 | 13.05 | 26,055 | -1.12(-7.90%) |
Nov 03, 2023 | 14.40 | 15.20 | 14.03 | 14.17 | 29,188 | -0.21(-1.46%) |
Nov 02, 2023 | 14.15 | 14.66 | 13.98 | 14.38 | 12,379 | +0.36(+2.57%) |
Nov 01, 2023 | 14.03 | 14.03 | 13.70 | 14.02 | 4,318 | -0.02(-0.14%) |
Oct 31, 2023 | 13.75 | 14.04 | 13.68 | 14.04 | 5,916 | +0.17(+1.23%) |
Oct 30, 2023 | 12.86 | 13.87 | 12.62 | 13.87 | 15,674 | +1.15(+9.04%) |
Oct 27, 2023 | 12.49 | 12.84 | 12.46 | 12.72 | 5,638 | +0.10(+0.79%) |
Oct 26, 2023 | 12.55 | 12.89 | 12.44 | 12.62 | 10,143 | +0.08(+0.64%) |
Oct 25, 2023 | 12.41 | 12.64 | 12.29 | 12.54 | 9,978 | +0.10(+0.84%) |
Oct 24, 2023 | 12.18 | 12.60 | 12.04 | 12.44 | 7,270 | +0.21(+1.68%) |
Oct 23, 2023 | 11.74 | 12.64 | 11.74 | 12.23 | 15,387 | +0.09(+0.74%) |
Oct 20, 2023 | 12.24 | 12.72 | 11.90 | 12.14 | 22,810 | -0.06(-0.49%) |
Oct 19, 2023 | 12.46 | 12.56 | 12.17 | 12.20 | 9,603 | -0.20(-1.61%) |
Oct 18, 2023 | 12.69 | 12.69 | 12.25 | 12.40 | 26,803 | -0.25(-1.98%) |
Oct 17, 2023 | 12.56 | 13.06 | 12.50 | 12.65 | 21,506 | -0.04(-0.32%) |
Oct 16, 2023 | 13.10 | 12.85 | 12.40 | 12.69 | 67,727 | -0.50(-3.79%) |
Oct 13, 2023 | 14.03 | 14.15 | 12.72 | 13.19 | 149,708 | -0.83(-5.92%) |
Oct 12, 2023 | 14.14 | 14.24 | 14.00 | 14.02 | 42,747 | -0.11(-0.78%) |
Oct 11, 2023 | 14.19 | 14.20 | 14.09 | 14.13 | 13,613 | -0.08(-0.56%) |
Oct 10, 2023 | 14.06 | 14.51 | 14.06 | 14.21 | 30,697 | +0.09(+0.64%) |
Oct 09, 2023 | 14.64 | 14.74 | 14.06 | 14.12 | 31,905 | -0.13(-0.91%) |
Oct 06, 2023 | 14.44 | 14.48 | 14.08 | 14.25 | 26,426 | +0.01(+0.07%) |
Oct 05, 2023 | 14.13 | 14.33 | 14.13 | 14.24 | 13,070 | -0.06(-0.42%) |
Oct 04, 2023 | 14.44 | 14.45 | 14.07 | 14.30 | 12,954 | +0.20(+1.42%) |
Oct 03, 2023 | 14.00 | 14.19 | 14.00 | 14.10 | 33,386 | +0.01(+0.07%) |
Oct 02, 2023 | 14.29 | 14.29 | 14.04 | 14.09 | 10,936 | -0.40(-2.76%) |
Sep 29, 2023 | 14.31 | 14.50 | 14.15 | 14.49 | 22,046 | +0.05(+0.35%) |
Sep 28, 2023 | 14.39 | 14.55 | 14.11 | 14.44 | 10,980 | +0.12(+0.84%) |
Sep 27, 2023 | 14.21 | 14.81 | 14.12 | 14.32 | 15,172 | +0.20(+1.42%) |
Sep 26, 2023 | 14.16 | 14.85 | 14.00 | 14.12 | 93,145 | -0.27(-1.88%) |
Sep 25, 2023 | 14.23 | 14.58 | 14.29 | 14.39 | 33,181 | +0.17(+1.20%) |
Sep 22, 2023 | 14.28 | 14.35 | 14.02 | 14.22 | 30,693 | -0.09(-0.63%) |
Sep 21, 2023 | 14.61 | 14.69 | 14.10 | 14.31 | 26,323 | -0.19(-1.31%) |
Sep 20, 2023 | 14.59 | 15.50 | 14.28 | 14.50 | 57,793 | +0.01(+0.07%) |
Sep 19, 2023 | 14.20 | 14.64 | 14.20 | 14.49 | 18,730 | +0.27(+1.90%) |
Sep 18, 2023 | 14.70 | 14.90 | 14.01 | 14.22 | 24,293 | -0.73(-4.88%) |
Sep 15, 2023 | 15.00 | 15.40 | 14.61 | 14.95 | 41,597 | -0.16(-1.06%) |
Sep 14, 2023 | 15.00 | 15.68 | 14.99 | 15.11 | 12,444 | +0.02(+0.13%) |
Sep 13, 2023 | 16.05 | 16.41 | 15.08 | 15.09 | 17,955 | -1.16(-7.14%) |
Sep 12, 2023 | 15.15 | 16.50 | 15.11 | 16.25 | 16,238 | +1.24(+8.26%) |
Sep 11, 2023 | 14.76 | 15.19 | 14.67 | 15.01 | 21,701 | +0.18(+1.21%) |
Sep 08, 2023 | 15.11 | 15.21 | 14.68 | 14.83 | 5,701 | -0.21(-1.40%) |
Sep 07, 2023 | 14.95 | 15.27 | 14.75 | 15.04 | 8,037 | +0.01(+0.07%) |
Sep 06, 2023 | 15.28 | 15.29 | 14.45 | 15.03 | 13,991 | -0.45(-2.91%) |
Sep 05, 2023 | 15.47 | 15.62 | 14.65 | 15.48 | 18,794 | -0.23(-1.46%) |
Sep 01, 2023 | 15.75 | 15.90 | 15.10 | 15.71 | 28,303 | -0.18(-1.13%) |
Aug 31, 2023 | 15.82 | 16.32 | 15.81 | 15.89 | 10,750 | +0.06(+0.38%) |
Aug 30, 2023 | 16.12 | 16.16 | 15.50 | 15.83 | 21,568 | -0.49(-3.00%) |
Aug 29, 2023 | 16.83 | 17.51 | 16.09 | 16.32 | 16,629 | -0.69(-4.06%) |
Aug 28, 2023 | 17.10 | 17.76 | 16.65 | 17.01 | 28,661 | -0.59(-3.35%) |
Aug 25, 2023 | 17.63 | 18.09 | 17.50 | 17.60 | 14,663 | -0.88(-4.76%) |
Aug 24, 2023 | 17.80 | 18.92 | 17.35 | 18.48 | 19,628 | +0.48(+2.67%) |
Aug 23, 2023 | 17.80 | 18.19 | 17.50 | 18.00 | 10,451 | +0.51(+2.92%) |
Aug 22, 2023 | 17.11 | 17.84 | 16.75 | 17.49 | 14,407 | +0.38(+2.22%) |
Aug 21, 2023 | 17.88 | 18.08 | 16.57 | 17.11 | 22,446 | -0.94(-5.21%) |
Aug 18, 2023 | 18.23 | 18.37 | 17.98 | 18.05 | 12,759 | -0.29(-1.58%) |
Aug 17, 2023 | 19.03 | 19.03 | 17.95 | 18.34 | 26,137 | -0.97(-5.02%) |
Aug 16, 2023 | 18.71 | 19.49 | 18.71 | 19.31 | 26,064 | +0.27(+1.42%) |
Aug 15, 2023 | 18.92 | 19.35 | 18.50 | 19.04 | 24,995 | -0.10(-0.52%) |
Aug 14, 2023 | 18.93 | 19.30 | 18.54 | 19.14 | 34,856 | +0.02(+0.10%) |
Aug 11, 2023 | 18.61 | 19.25 | 18.61 | 19.12 | 19,833 | +0.46(+2.47%) |
Aug 10, 2023 | 18.63 | 19.54 | 18.25 | 18.66 | 30,885 | +0.75(+4.19%) |
Aug 09, 2023 | 19.25 | 19.25 | 17.57 | 17.91 | 37,130 | -1.36(-7.06%) |
Aug 08, 2023 | 18.20 | 19.45 | 18.10 | 19.27 | 20,683 | +1.00(+5.47%) |
Aug 07, 2023 | 18.58 | 18.88 | 18.18 | 18.27 | 11,606 | -0.41(-2.19%) |
Aug 04, 2023 | 19.12 | 19.38 | 18.41 | 18.68 | 6,067 | -0.41(-2.15%) |
Aug 03, 2023 | 19.09 | 19.82 | 18.96 | 19.09 | 23,297 | -0.19(-0.99%) |
Aug 02, 2023 | 19.08 | 19.60 | 19.08 | 19.28 | 14,946 | +0.07(+0.36%) |
Aug 01, 2023 | 18.45 | 19.57 | 18.45 | 19.21 | 37,762 | +0.69(+3.73%) |
Jul 31, 2023 | 18.57 | 18.88 | 18.26 | 18.52 | 13,443 | +0.02(+0.11%) |
Jul 28, 2023 | 18.16 | 18.79 | 18.16 | 18.50 | 20,251 | +0.59(+3.29%) |
Jul 27, 2023 | 18.61 | 18.61 | 17.69 | 17.91 | 16,790 | -0.53(-2.87%) |
Jul 26, 2023 | 17.81 | 18.47 | 17.81 | 18.44 | 5,680 | +0.58(+3.25%) |
Jul 25, 2023 | 17.81 | 18.17 | 17.81 | 17.86 | 8,998 | -0.10(-0.56%) |
Jul 24, 2023 | 18.08 | 18.08 | 17.12 | 17.96 | 25,318 | -0.09(-0.50%) |
Jul 21, 2023 | 18.45 | 18.60 | 17.87 | 18.05 | 14,633 | -0.29(-1.58%) |
Jul 20, 2023 | 18.17 | 18.34 | 17.90 | 18.34 | 13,174 | +0.18(+0.99%) |
Jul 19, 2023 | 18.26 | 18.77 | 18.04 | 18.16 | 14,407 | -0.05(-0.27%) |
Jul 18, 2023 | 17.89 | 18.27 | 17.82 | 18.21 | 22,164 | +0.18(+1.00%) |
Jul 17, 2023 | 17.49 | 18.20 | 17.49 | 18.03 | 31,580 | +0.53(+3.03%) |
Jul 14, 2023 | 18.41 | 18.57 | 17.09 | 17.50 | 83,627 | -1.16(-6.22%) |
Jul 13, 2023 | 18.64 | 19.21 | 18.37 | 18.66 | 50,100 | -0.01(-0.05%) |
Jul 12, 2023 | 19.25 | 19.25 | 18.59 | 18.67 | 44,479 | -0.48(-2.51%) |
Jul 11, 2023 | 19.36 | 19.36 | 18.85 | 19.15 | 30,757 | -0.21(-1.08%) |
Jul 10, 2023 | 19.23 | 19.70 | 19.21 | 19.36 | 32,439 | -0.07(-0.36%) |
Jul 07, 2023 | 19.24 | 19.86 | 19.24 | 19.43 | 24,627 | +0.09(+0.47%) |
Jul 06, 2023 | 19.94 | 20.74 | 18.51 | 19.34 | 99,492 | -0.76(-3.78%) |
Jul 05, 2023 | 19.41 | 21.15 | 19.37 | 20.10 | 138,690 | +0.66(+3.40%) |
Jul 03, 2023 | 19.65 | 20.35 | 19.01 | 19.44 | 29,599 | -0.27(-1.37%) |
Jun 30, 2023 | 19.93 | 22.85 | 19.50 | 19.71 | 236,178 | +0.02(+0.10%) |
Jun 29, 2023 | 19.38 | 19.99 | 19.21 | 19.69 | 28,883 | +0.34(+1.76%) |
Jun 28, 2023 | 19.51 | 20.20 | 19.11 | 19.35 | 45,576 | -0.28(-1.43%) |
Jun 27, 2023 | 19.20 | 19.73 | 18.86 | 19.63 | 36,274 | +0.61(+3.21%) |
Jun 26, 2023 | 18.84 | 19.78 | 18.83 | 19.02 | 54,164 | -0.36(-1.86%) |
Jun 23, 2023 | 19.00 | 19.53 | 18.82 | 19.38 | 532,711 | +0.04(+0.21%) |
Jun 22, 2023 | 19.69 | 19.94 | 19.17 | 19.34 | 51,756 | -0.46(-2.32%) |
Jun 21, 2023 | 19.89 | 20.58 | 19.50 | 19.80 | 81,907 | -0.39(-1.93%) |
Jun 20, 2023 | 19.72 | 20.44 | 19.38 | 20.19 | 47,560 | +0.41(+2.07%) |
Jun 16, 2023 | 19.84 | 21.00 | 19.67 | 19.78 | 75,116 | +0.01(+0.05%) |
Jun 15, 2023 | 18.83 | 20.10 | 18.83 | 19.77 | 36,877 | +0.67(+3.51%) |
Jun 14, 2023 | 19.29 | 19.78 | 18.65 | 19.10 | 30,157 | -0.20(-1.04%) |
Jun 13, 2023 | 19.73 | 20.43 | 18.97 | 19.30 | 48,398 | -0.39(-1.98%) |
Jun 12, 2023 | 19.48 | 20.41 | 19.27 | 19.69 | 41,435 | +0.04(+0.20%) |
Jun 09, 2023 | 19.79 | 20.35 | 19.24 | 19.65 | 26,470 | -0.20(-1.01%) |
Jun 08, 2023 | 19.30 | 20.07 | 19.30 | 19.85 | 27,011 | +0.42(+2.16%) |
Jun 07, 2023 | 19.83 | 20.51 | 19.21 | 19.43 | 41,568 | -0.41(-2.07%) |
Jun 06, 2023 | 19.50 | 20.70 | 19.21 | 19.84 | 58,117 | -0.16(-0.80%) |
Jun 05, 2023 | 19.69 | 20.38 | 18.28 | 20.00 | 35,006 | +0.26(+1.32%) |
Jun 02, 2023 | 19.64 | 20.41 | 19.59 | 19.74 | 57,468 | +0.29(+1.49%) |