Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.100 | 3.245 | 2.930 | 2.950 | 3,324,618 | -0.29(-8.95%) |
May 16, 2024 | 2.670 | 3.270 | 2.670 | 3.240 | 5,907,682 | +0.68(+26.56%) |
May 15, 2024 | 3.600 | 3.640 | 2.540 | 2.560 | 5,284,278 | -1.12(-30.43%) |
May 14, 2024 | 3.080 | 4.100 | 2.990 | 3.680 | 16,004,805 | +1.21(+48.99%) |
May 13, 2024 | 2.210 | 2.965 | 2.195 | 2.470 | 5,128,620 | +0.30(+13.82%) |
May 10, 2024 | 2.400 | 2.420 | 2.160 | 2.170 | 1,133,221 | -0.16(-6.87%) |
May 09, 2024 | 2.100 | 2.330 | 2.070 | 2.330 | 1,127,881 | +0.25(+12.02%) |
May 08, 2024 | 2.200 | 2.250 | 2.070 | 2.080 | 937,516 | -0.20(-8.77%) |
May 07, 2024 | 2.240 | 2.285 | 2.151 | 2.280 | 1,040,056 | +0.05(+2.24%) |
May 06, 2024 | 2.430 | 2.460 | 2.150 | 2.230 | 3,013,694 | -0.13(-5.51%) |
May 03, 2024 | 2.370 | 2.520 | 2.280 | 2.360 | 1,457,327 | +0.12(+5.36%) |
May 02, 2024 | 1.980 | 2.260 | 1.910 | 2.240 | 2,866,257 | +0.30(+15.46%) |
May 01, 2024 | 1.940 | 2.180 | 1.900 | 1.940 | 4,378,780 | -0.01(-0.51%) |
Apr 30, 2024 | 2.000 | 2.000 | 1.891 | 1.950 | 1,679,510 | -0.05(-2.50%) |
Apr 29, 2024 | 2.100 | 2.380 | 1.980 | 2.000 | 3,242,920 | -0.09(-4.31%) |
Apr 26, 2024 | 1.900 | 2.160 | 1.833 | 2.090 | 3,093,004 | +0.31(+17.42%) |
Apr 25, 2024 | 1.770 | 1.800 | 1.710 | 1.780 | 4,014,780 | -0.03(-1.66%) |
Apr 24, 2024 | 1.960 | 2.140 | 1.795 | 1.810 | 2,047,769 | -0.15(-7.65%) |
Apr 23, 2024 | 1.900 | 2.190 | 1.900 | 1.960 | 1,948,482 | +0.02(+1.03%) |
Apr 22, 2024 | 1.820 | 1.990 | 1.780 | 1.940 | 2,106,859 | +0.12(+6.59%) |
Apr 19, 2024 | 1.910 | 1.960 | 1.740 | 1.820 | 3,869,127 | -0.09(-4.96%) |
Apr 18, 2024 | 2.060 | 2.070 | 1.890 | 1.915 | 2,085,027 | -0.19(-9.24%) |
Apr 17, 2024 | 1.980 | 2.190 | 1.960 | 2.110 | 3,360,789 | +0.15(+7.93%) |
Apr 16, 2024 | 1.940 | 2.020 | 1.890 | 1.955 | 2,323,022 | -0.01(-0.76%) |
Apr 15, 2024 | 2.130 | 2.130 | 1.910 | 1.970 | 2,953,729 | -0.15(-7.08%) |
Apr 12, 2024 | 2.320 | 2.378 | 2.100 | 2.120 | 2,143,304 | -0.23(-9.79%) |
Apr 11, 2024 | 2.540 | 2.540 | 2.300 | 2.350 | 1,955,706 | -0.07(-2.89%) |
Apr 10, 2024 | 2.570 | 2.570 | 2.330 | 2.420 | 3,049,025 | -0.25(-9.19%) |
Apr 09, 2024 | 2.400 | 2.800 | 2.360 | 2.665 | 4,399,411 | -0.06(-2.38%) |
Apr 08, 2024 | 2.860 | 3.020 | 2.730 | 2.730 | 1,955,632 | -0.10(-3.53%) |
Apr 05, 2024 | 2.860 | 2.900 | 2.750 | 2.830 | 1,910,561 | -0.03(-1.05%) |
Apr 04, 2024 | 3.000 | 3.190 | 2.840 | 2.860 | 1,634,806 | -0.07(-2.39%) |
Apr 03, 2024 | 2.900 | 2.970 | 2.820 | 2.930 | 1,572,121 | +0.03(+1.03%) |
Apr 02, 2024 | 3.060 | 3.115 | 2.840 | 2.900 | 1,783,553 | -0.31(-9.66%) |
Apr 01, 2024 | 3.380 | 3.439 | 3.170 | 3.210 | 1,184,648 | -0.12(-3.60%) |
Mar 28, 2024 | 3.253 | 3.540 | 3.253 | 3.330 | 2,411,840 | +0.06(+1.83%) |
Mar 27, 2024 | 2.910 | 3.280 | 2.870 | 3.270 | 3,327,306 | +0.41(+14.34%) |
Mar 26, 2024 | 3.150 | 3.200 | 2.840 | 2.860 | 1,925,263 | -0.26(-8.33%) |
Mar 25, 2024 | 3.070 | 3.240 | 3.001 | 3.120 | 1,657,531 | +0.02(+0.65%) |
Mar 22, 2024 | 3.300 | 3.300 | 3.085 | 3.100 | 1,421,372 | -0.20(-6.06%) |
Mar 21, 2024 | 3.350 | 3.560 | 3.280 | 3.300 | 1,800,832 | -0.03(-0.90%) |
Mar 20, 2024 | 2.920 | 3.430 | 2.880 | 3.330 | 2,161,918 | +0.37(+12.50%) |
Mar 19, 2024 | 3.030 | 3.085 | 2.910 | 2.960 | 1,650,620 | -0.05(-1.66%) |
Mar 18, 2024 | 3.210 | 3.220 | 3.010 | 3.010 | 1,361,886 | -0.23(-7.10%) |
Mar 15, 2024 | 2.980 | 3.260 | 2.920 | 3.240 | 2,592,010 | +0.26(+8.72%) |
Mar 14, 2024 | 3.160 | 3.160 | 2.960 | 2.980 | 3,325,159 | -0.16(-5.10%) |
Mar 13, 2024 | 3.210 | 3.340 | 3.130 | 3.140 | 3,779,706 | -0.13(-3.98%) |
Mar 12, 2024 | 3.520 | 3.540 | 3.180 | 3.270 | 3,136,127 | -0.27(-7.63%) |
Mar 11, 2024 | 3.710 | 3.910 | 3.510 | 3.540 | 2,239,649 | -0.15(-4.07%) |
Mar 08, 2024 | 3.760 | 4.062 | 3.620 | 3.690 | 4,795,924 | -0.31(-7.75%) |
Mar 07, 2024 | 4.090 | 4.200 | 3.990 | 4.000 | 1,183,143 | -0.02(-0.50%) |
Mar 06, 2024 | 3.930 | 4.140 | 3.760 | 4.020 | 1,996,025 | +0.22(+5.79%) |
Mar 05, 2024 | 3.930 | 4.078 | 3.790 | 3.800 | 2,518,128 | -0.21(-5.24%) |
Mar 04, 2024 | 4.290 | 4.310 | 3.930 | 4.010 | 2,248,747 | -0.25(-5.87%) |
Mar 01, 2024 | 4.100 | 4.350 | 3.900 | 4.260 | 2,410,307 | +0.25(+6.23%) |
Feb 29, 2024 | 4.350 | 4.650 | 3.990 | 4.010 | 4,146,849 | -0.21(-4.98%) |
Feb 28, 2024 | 4.190 | 4.470 | 4.090 | 4.220 | 1,925,015 | +0.09(+2.18%) |
Feb 27, 2024 | 4.160 | 4.255 | 4.050 | 4.130 | 1,373,478 | +0.03(+0.73%) |
Feb 26, 2024 | 4.180 | 4.500 | 4.010 | 4.100 | 2,125,946 | -0.08(-1.91%) |
Feb 23, 2024 | 4.180 | 4.300 | 4.030 | 4.180 | 2,057,935 | -0.02(-0.48%) |
Feb 22, 2024 | 4.810 | 4.820 | 4.170 | 4.200 | 3,129,436 | -0.60(-12.50%) |
Feb 21, 2024 | 4.950 | 5.050 | 4.705 | 4.800 | 1,596,081 | -0.32(-6.25%) |
Feb 20, 2024 | 5.280 | 5.320 | 5.010 | 5.120 | 2,044,609 | -0.28(-5.19%) |
Feb 16, 2024 | 5.590 | 5.730 | 5.380 | 5.400 | 1,556,148 | -0.43(-7.38%) |
Feb 15, 2024 | 5.910 | 6.020 | 5.640 | 5.830 | 1,886,824 | +0.09(+1.57%) |
Feb 14, 2024 | 5.310 | 5.800 | 5.150 | 5.740 | 1,972,912 | +0.71(+14.12%) |
Feb 13, 2024 | 5.200 | 5.328 | 4.965 | 5.030 | 2,058,435 | -0.64(-11.29%) |
Feb 12, 2024 | 5.420 | 5.880 | 5.310 | 5.670 | 1,688,168 | +0.32(+5.98%) |
Feb 09, 2024 | 4.840 | 5.386 | 4.820 | 5.350 | 1,904,162 | +0.54(+11.23%) |
Feb 08, 2024 | 4.750 | 4.900 | 4.620 | 4.810 | 1,309,463 | +0.05(+1.05%) |
Feb 07, 2024 | 4.680 | 4.930 | 4.530 | 4.760 | 2,008,169 | +0.31(+6.97%) |
Feb 06, 2024 | 4.190 | 4.475 | 4.020 | 4.450 | 2,687,798 | +0.26(+6.21%) |
Feb 05, 2024 | 4.410 | 4.480 | 4.130 | 4.190 | 1,872,739 | -0.38(-8.32%) |
Feb 02, 2024 | 4.600 | 4.635 | 4.320 | 4.570 | 2,197,799 | -0.13(-2.77%) |
Feb 01, 2024 | 4.650 | 5.048 | 4.490 | 4.700 | 2,376,115 | +0.17(+3.75%) |
Jan 31, 2024 | 4.580 | 5.150 | 4.450 | 4.530 | 3,203,679 | -0.08(-1.74%) |
Jan 30, 2024 | 5.020 | 5.080 | 4.595 | 4.610 | 2,477,246 | -0.55(-10.66%) |
Jan 29, 2024 | 4.840 | 5.160 | 4.560 | 5.160 | 1,551,330 | +0.38(+7.95%) |
Jan 26, 2024 | 4.920 | 5.160 | 4.740 | 4.780 | 1,408,162 | -0.10(-2.05%) |
Jan 25, 2024 | 5.050 | 5.290 | 4.720 | 4.880 | 1,559,773 | -0.07(-1.41%) |
Jan 24, 2024 | 5.250 | 5.540 | 4.910 | 4.950 | 2,490,209 | -0.15(-2.94%) |
Jan 23, 2024 | 4.950 | 5.190 | 4.835 | 5.100 | 2,458,369 | +0.33(+6.92%) |
Jan 22, 2024 | 4.660 | 4.960 | 4.480 | 4.770 | 2,325,930 | +0.20(+4.38%) |
Jan 19, 2024 | 4.680 | 4.705 | 4.380 | 4.570 | 2,038,577 | -0.09(-1.93%) |
Jan 18, 2024 | 4.800 | 5.200 | 4.631 | 4.660 | 2,184,342 | -0.02(-0.43%) |
Jan 17, 2024 | 4.700 | 4.820 | 4.415 | 4.680 | 3,003,528 | -0.25(-5.07%) |
Jan 16, 2024 | 5.410 | 5.470 | 4.915 | 4.930 | 2,945,971 | -0.57(-10.36%) |
Jan 12, 2024 | 5.460 | 5.925 | 5.280 | 5.500 | 2,613,554 | +0.11(+2.04%) |
Jan 11, 2024 | 5.590 | 5.630 | 5.220 | 5.390 | 2,108,845 | -0.24(-4.26%) |
Jan 10, 2024 | 5.580 | 5.800 | 5.400 | 5.630 | 1,751,926 | +0.01(+0.18%) |
Jan 09, 2024 | 5.640 | 5.695 | 5.410 | 5.620 | 1,861,358 | -0.10(-1.75%) |
Jan 08, 2024 | 5.880 | 6.025 | 5.649 | 5.720 | 1,706,995 | -0.21(-3.54%) |
Jan 05, 2024 | 5.860 | 6.440 | 5.760 | 5.930 | 2,902,811 | -0.16(-2.55%) |
Jan 04, 2024 | 6.390 | 6.398 | 5.910 | 6.085 | 2,555,787 | -0.33(-5.22%) |
Jan 03, 2024 | 6.620 | 6.620 | 6.105 | 6.420 | 1,767,803 | -0.38(-5.59%) |
Jan 02, 2024 | 6.950 | 7.350 | 6.700 | 6.800 | 2,282,311 | -0.37(-5.16%) |
Dec 29, 2023 | 7.400 | 7.570 | 7.095 | 7.170 | 1,940,291 | -0.30(-4.02%) |
Dec 28, 2023 | 7.280 | 7.800 | 7.210 | 7.470 | 2,866,967 | +0.14(+1.91%) |
Dec 27, 2023 | 7.730 | 7.730 | 7.190 | 7.330 | 2,878,209 | -0.22(-2.91%) |
Dec 26, 2023 | 7.050 | 7.725 | 7.050 | 7.550 | 3,644,196 | +0.66(+9.58%) |
Dec 22, 2023 | 6.640 | 7.210 | 6.450 | 6.890 | 4,214,105 | +0.25(+3.77%) |
Dec 21, 2023 | 5.800 | 6.670 | 5.790 | 6.640 | 4,349,292 | +1.11(+20.07%) |
Dec 20, 2023 | 6.330 | 6.350 | 5.505 | 5.530 | 3,352,554 | -0.83(-13.05%) |
Dec 19, 2023 | 5.730 | 6.418 | 5.720 | 6.360 | 4,031,668 | +0.82(+14.80%) |
Dec 18, 2023 | 5.940 | 5.950 | 4.960 | 5.540 | 5,658,591 | -0.60(-9.77%) |
Dec 15, 2023 | 5.970 | 6.290 | 5.520 | 6.140 | 6,439,712 | +0.46(+8.10%) |
Dec 14, 2023 | 4.790 | 5.900 | 4.790 | 5.680 | 5,868,425 | +1.10(+24.02%) |
Dec 13, 2023 | 4.000 | 4.600 | 3.910 | 4.580 | 2,916,739 | +0.54(+13.37%) |
Dec 12, 2023 | 4.400 | 4.400 | 3.940 | 4.040 | 3,093,404 | -0.33(-7.55%) |
Dec 11, 2023 | 4.330 | 4.545 | 4.240 | 4.370 | 1,641,678 | +0.11(+2.58%) |
Dec 08, 2023 | 4.330 | 4.490 | 4.035 | 4.260 | 2,690,487 | -0.11(-2.52%) |
Dec 07, 2023 | 4.530 | 4.590 | 4.350 | 4.370 | 1,653,297 | -0.16(-3.53%) |
Dec 06, 2023 | 4.720 | 4.970 | 4.520 | 4.530 | 2,076,498 | -0.14(-3.00%) |
Dec 05, 2023 | 4.940 | 4.999 | 4.650 | 4.670 | 1,843,188 | -0.17(-3.51%) |
Dec 04, 2023 | 4.720 | 5.240 | 4.700 | 4.840 | 3,187,341 | +0.18(+3.86%) |
Dec 01, 2023 | 4.100 | 4.675 | 4.010 | 4.660 | 3,063,565 | +0.53(+12.83%) |
Nov 30, 2023 | 4.480 | 4.510 | 4.080 | 4.130 | 2,663,907 | -0.33(-7.40%) |
Nov 29, 2023 | 4.450 | 4.760 | 4.365 | 4.460 | 2,431,900 | +0.11(+2.53%) |
Nov 28, 2023 | 4.250 | 4.540 | 4.060 | 4.350 | 2,678,093 | +0.05(+1.16%) |
Nov 27, 2023 | 4.550 | 4.560 | 4.300 | 4.300 | 2,123,389 | -0.25(-5.49%) |
Nov 24, 2023 | 4.690 | 4.820 | 4.550 | 4.550 | 1,455,763 | -0.12(-2.57%) |
Nov 22, 2023 | 4.790 | 5.139 | 4.660 | 4.670 | 2,260,113 | -0.12(-2.51%) |
Nov 21, 2023 | 5.070 | 5.098 | 4.700 | 4.790 | 2,718,260 | -0.34(-6.63%) |
Nov 20, 2023 | 5.460 | 5.540 | 5.110 | 5.130 | 2,048,635 | -0.30(-5.52%) |
Nov 17, 2023 | 5.260 | 5.430 | 4.875 | 5.430 | 2,924,381 | +0.24(+4.62%) |
Nov 16, 2023 | 5.170 | 5.810 | 4.895 | 5.190 | 5,374,295 | -0.91(-14.92%) |
Nov 15, 2023 | 6.300 | 6.919 | 6.000 | 6.100 | 3,399,501 | -0.08(-1.29%) |
Nov 14, 2023 | 5.810 | 6.240 | 5.810 | 6.180 | 2,859,120 | +0.70(+12.77%) |
Nov 13, 2023 | 5.180 | 5.480 | 5.110 | 5.480 | 1,691,286 | +0.24(+4.58%) |
Nov 10, 2023 | 5.180 | 5.250 | 4.980 | 5.240 | 1,714,640 | +0.06(+1.16%) |
Nov 09, 2023 | 5.650 | 5.700 | 5.105 | 5.180 | 1,385,949 | -0.42(-7.50%) |
Nov 08, 2023 | 6.100 | 6.100 | 5.530 | 5.600 | 1,508,651 | -0.49(-8.05%) |
Nov 07, 2023 | 5.900 | 6.185 | 5.850 | 6.090 | 1,460,535 | +0.12(+2.01%) |
Nov 06, 2023 | 6.300 | 6.410 | 5.860 | 5.970 | 1,249,396 | -0.32(-5.09%) |
Nov 03, 2023 | 6.520 | 6.741 | 6.270 | 6.290 | 1,605,443 | +0.09(+1.45%) |
Nov 02, 2023 | 5.880 | 6.490 | 5.880 | 6.200 | 1,798,693 | +0.42(+7.27%) |
Nov 01, 2023 | 6.250 | 6.265 | 5.700 | 5.780 | 1,315,925 | -0.46(-7.37%) |
Oct 31, 2023 | 6.300 | 6.390 | 6.142 | 6.240 | 805,438 | -0.07(-1.11%) |
Oct 30, 2023 | 6.360 | 6.590 | 6.100 | 6.310 | 1,190,904 | +0.04(+0.64%) |
Oct 27, 2023 | 6.540 | 6.540 | 6.185 | 6.270 | 1,346,157 | -0.36(-5.43%) |
Oct 26, 2023 | 6.770 | 7.027 | 6.575 | 6.630 | 1,453,402 | -0.06(-0.90%) |
Oct 25, 2023 | 7.200 | 7.215 | 6.640 | 6.690 | 2,071,146 | -0.63(-8.61%) |
Oct 24, 2023 | 7.470 | 7.620 | 7.305 | 7.320 | 1,207,439 | +0.00(+0.00%) |
Oct 23, 2023 | 7.730 | 7.730 | 7.310 | 7.320 | 1,504,031 | -0.51(-6.51%) |
Oct 20, 2023 | 7.830 | 8.020 | 7.450 | 7.830 | 3,998,293 | -0.28(-3.45%) |
Oct 19, 2023 | 8.700 | 8.700 | 8.060 | 8.110 | 1,132,474 | -0.56(-6.46%) |
Oct 18, 2023 | 9.230 | 9.260 | 8.515 | 8.670 | 1,626,548 | -0.52(-5.66%) |
Oct 17, 2023 | 8.610 | 9.190 | 8.565 | 9.190 | 1,396,797 | +0.48(+5.51%) |
Oct 16, 2023 | 8.630 | 8.800 | 8.040 | 8.710 | 2,263,397 | -0.36(-3.97%) |
Oct 13, 2023 | 9.120 | 9.480 | 8.940 | 9.070 | 1,231,790 | -0.03(-0.27%) |
Oct 12, 2023 | 9.000 | 9.420 | 8.430 | 9.095 | 1,576,710 | +0.12(+1.28%) |
Oct 11, 2023 | 9.930 | 10.20 | 8.725 | 8.980 | 2,199,337 | -0.91(-9.20%) |
Oct 10, 2023 | 7.350 | 10.05 | 7.280 | 9.890 | 3,547,365 | +0.35(+3.67%) |
Oct 09, 2023 | 9.850 | 10.02 | 9.313 | 9.540 | 663,460 | -0.45(-4.50%) |
Oct 06, 2023 | 9.730 | 10.23 | 9.710 | 9.990 | 847,501 | +0.10(+1.01%) |
Oct 05, 2023 | 10.16 | 10.16 | 9.725 | 9.890 | 783,588 | -0.25(-2.47%) |
Oct 04, 2023 | 10.33 | 10.43 | 9.810 | 10.14 | 1,104,013 | -0.26(-2.50%) |
Oct 03, 2023 | 10.47 | 10.59 | 10.21 | 10.40 | 1,101,207 | -0.33(-3.08%) |
Oct 02, 2023 | 11.30 | 11.41 | 10.67 | 10.73 | 1,370,881 | -0.87(-7.50%) |
Sep 29, 2023 | 11.80 | 12.17 | 11.45 | 11.60 | 1,447,898 | -0.17(-1.44%) |
Sep 28, 2023 | 12.12 | 12.17 | 11.30 | 11.77 | 2,053,051 | -0.45(-3.68%) |
Sep 27, 2023 | 12.25 | 12.72 | 12.08 | 12.22 | 949,659 | +0.10(+0.83%) |
Sep 26, 2023 | 11.99 | 12.50 | 11.85 | 12.12 | 1,288,760 | -0.03(-0.25%) |
Sep 25, 2023 | 11.86 | 12.16 | 12.00 | 12.15 | 599,828 | +0.07(+0.58%) |
Sep 22, 2023 | 12.41 | 12.52 | 11.90 | 12.08 | 676,476 | -0.15(-1.23%) |
Sep 21, 2023 | 12.45 | 12.50 | 12.04 | 12.23 | 1,179,196 | -0.44(-3.47%) |
Sep 20, 2023 | 13.00 | 13.27 | 12.65 | 12.67 | 706,016 | -0.21(-1.67%) |
Sep 19, 2023 | 13.16 | 13.29 | 12.85 | 12.88 | 701,472 | -0.29(-2.16%) |
Sep 18, 2023 | 13.65 | 13.68 | 13.07 | 13.17 | 764,244 | -0.57(-4.15%) |
Sep 15, 2023 | 14.10 | 14.20 | 13.56 | 13.74 | 1,230,803 | -0.43(-3.03%) |
Sep 14, 2023 | 14.26 | 14.59 | 13.98 | 14.17 | 698,543 | +0.10(+0.71%) |
Sep 13, 2023 | 14.63 | 14.92 | 14.04 | 14.07 | 626,273 | -0.56(-3.83%) |
Sep 12, 2023 | 14.48 | 14.71 | 14.20 | 14.63 | 875,768 | -0.09(-0.61%) |
Sep 11, 2023 | 15.07 | 15.30 | 14.60 | 14.72 | 595,865 | -0.15(-1.01%) |
Sep 08, 2023 | 14.68 | 14.94 | 14.37 | 14.87 | 865,173 | +0.33(+2.27%) |
Sep 07, 2023 | 14.95 | 15.00 | 14.45 | 14.54 | 1,100,121 | -0.96(-6.19%) |
Sep 06, 2023 | 16.04 | 16.07 | 15.31 | 15.50 | 816,113 | -0.68(-4.20%) |
Sep 05, 2023 | 15.96 | 16.38 | 15.78 | 16.18 | 1,101,902 | +0.22(+1.38%) |
Sep 01, 2023 | 15.81 | 16.04 | 15.56 | 15.96 | 682,275 | +0.20(+1.27%) |
Aug 31, 2023 | 15.80 | 16.05 | 15.53 | 15.76 | 1,303,668 | -0.09(-0.57%) |
Aug 30, 2023 | 15.47 | 15.89 | 15.08 | 15.85 | 1,231,265 | +0.79(+5.25%) |
Aug 29, 2023 | 14.29 | 15.25 | 13.95 | 15.06 | 1,021,277 | +0.89(+6.28%) |
Aug 28, 2023 | 13.53 | 14.20 | 13.53 | 14.17 | 1,030,806 | +0.70(+5.20%) |
Aug 25, 2023 | 13.45 | 13.73 | 13.27 | 13.47 | 917,233 | +0.02(+0.15%) |
Aug 24, 2023 | 14.26 | 14.30 | 13.36 | 13.45 | 994,861 | -0.88(-6.14%) |
Aug 23, 2023 | 13.43 | 14.66 | 13.25 | 14.33 | 1,592,371 | +0.93(+6.94%) |
Aug 22, 2023 | 13.99 | 14.09 | 13.35 | 13.40 | 1,203,723 | -0.42(-3.04%) |
Aug 21, 2023 | 13.80 | 14.18 | 13.49 | 13.82 | 1,422,218 | +0.12(+0.88%) |
Aug 18, 2023 | 13.61 | 13.91 | 13.26 | 13.70 | 1,036,868 | -0.11(-0.80%) |
Aug 17, 2023 | 14.31 | 14.45 | 13.55 | 13.81 | 1,439,008 | -0.51(-3.56%) |
Aug 16, 2023 | 14.59 | 15.01 | 14.26 | 14.32 | 1,233,426 | -0.35(-2.39%) |
Aug 15, 2023 | 15.53 | 15.70 | 14.65 | 14.67 | 1,921,050 | -1.10(-6.95%) |
Aug 14, 2023 | 15.13 | 15.91 | 14.53 | 15.77 | 3,589,115 | +0.61(+3.99%) |
Aug 11, 2023 | 16.75 | 17.88 | 14.50 | 15.16 | 10,653,796 | -7.12(-31.96%) |
Aug 10, 2023 | 23.05 | 23.47 | 22.02 | 22.28 | 1,625,876 | -0.53(-2.32%) |
Aug 09, 2023 | 23.36 | 23.49 | 22.67 | 22.81 | 1,101,090 | -0.40(-1.72%) |
Aug 08, 2023 | 23.26 | 23.57 | 22.14 | 23.21 | 1,221,537 | +0.05(+0.22%) |
Aug 07, 2023 | 22.06 | 23.57 | 21.52 | 23.16 | 1,190,765 | +1.12(+5.08%) |
Aug 04, 2023 | 22.42 | 22.66 | 21.90 | 22.04 | 608,274 | -0.34(-1.52%) |
Aug 03, 2023 | 22.49 | 23.36 | 22.19 | 22.38 | 716,086 | -0.21(-0.93%) |
Aug 02, 2023 | 23.49 | 23.49 | 22.35 | 22.59 | 1,807,633 | -1.35(-5.64%) |
Aug 01, 2023 | 24.31 | 24.74 | 23.77 | 23.94 | 777,940 | -0.75(-3.04%) |
Jul 31, 2023 | 24.13 | 24.77 | 23.86 | 24.69 | 894,925 | +0.56(+2.32%) |
Jul 28, 2023 | 23.92 | 24.57 | 23.18 | 24.13 | 1,524,987 | +0.36(+1.49%) |
Jul 27, 2023 | 26.31 | 26.32 | 23.50 | 23.77 | 1,864,887 | -2.26(-8.66%) |
Jul 26, 2023 | 26.89 | 27.75 | 25.21 | 26.03 | 2,523,959 | -2.39(-8.41%) |
Jul 25, 2023 | 27.26 | 28.45 | 26.98 | 28.42 | 657,266 | +1.04(+3.80%) |
Jul 24, 2023 | 27.42 | 28.00 | 26.81 | 27.38 | 693,835 | +0.13(+0.50%) |
Jul 21, 2023 | 27.31 | 27.48 | 26.37 | 27.25 | 540,387 | +0.17(+0.61%) |
Jul 20, 2023 | 27.02 | 27.39 | 26.21 | 27.08 | 710,789 | -0.43(-1.56%) |
Jul 19, 2023 | 27.38 | 28.20 | 26.91 | 27.51 | 776,411 | +0.33(+1.21%) |
Jul 18, 2023 | 27.24 | 28.48 | 26.98 | 27.18 | 1,247,423 | -0.03(-0.11%) |
Jul 17, 2023 | 25.77 | 27.60 | 25.40 | 27.21 | 1,066,187 | +1.15(+4.41%) |
Jul 14, 2023 | 26.88 | 27.19 | 25.86 | 26.06 | 714,763 | -0.80(-2.98%) |
Jul 13, 2023 | 26.63 | 27.11 | 26.00 | 26.86 | 771,101 | +0.33(+1.24%) |
Jul 12, 2023 | 26.13 | 26.86 | 25.40 | 26.53 | 1,017,970 | +1.05(+4.12%) |
Jul 11, 2023 | 25.66 | 26.34 | 25.19 | 25.48 | 772,130 | -0.20(-0.78%) |
Jul 10, 2023 | 25.72 | 26.14 | 24.64 | 25.68 | 1,109,503 | -0.04(-0.16%) |
Jul 07, 2023 | 26.81 | 27.41 | 25.72 | 25.72 | 1,639,608 | +0.51(+2.02%) |
Jul 06, 2023 | 26.47 | 26.54 | 24.15 | 25.21 | 1,332,817 | -1.47(-5.51%) |
Jul 05, 2023 | 27.76 | 27.76 | 26.58 | 26.68 | 589,312 | -1.08(-3.89%) |
Jul 03, 2023 | 28.64 | 29.41 | 27.48 | 27.76 | 366,873 | -0.40(-1.42%) |
Jun 30, 2023 | 27.54 | 28.37 | 26.86 | 28.16 | 780,881 | +0.78(+2.85%) |
Jun 29, 2023 | 28.39 | 29.30 | 27.27 | 27.38 | 940,585 | -0.90(-3.18%) |
Jun 28, 2023 | 26.20 | 28.54 | 26.20 | 28.28 | 1,098,621 | +2.06(+7.86%) |
Jun 27, 2023 | 25.63 | 26.31 | 25.63 | 26.22 | 461,077 | +0.82(+3.23%) |
Jun 26, 2023 | 26.01 | 27.07 | 25.18 | 25.40 | 953,337 | -0.71(-2.72%) |
Jun 23, 2023 | 26.61 | 27.14 | 25.87 | 26.11 | 4,632,407 | -0.96(-3.55%) |
Jun 22, 2023 | 26.94 | 27.24 | 26.03 | 27.07 | 580,174 | +0.03(+0.11%) |
Jun 21, 2023 | 26.38 | 27.37 | 25.97 | 27.04 | 1,198,747 | +0.55(+2.08%) |
Jun 20, 2023 | 28.18 | 28.18 | 26.44 | 26.49 | 1,047,599 | -1.40(-5.02%) |
Jun 16, 2023 | 28.86 | 29.20 | 27.46 | 27.89 | 1,488,713 | -0.67(-2.35%) |
Jun 15, 2023 | 28.40 | 29.89 | 27.95 | 28.56 | 1,341,800 | -0.07(-0.24%) |
Jun 14, 2023 | 32.54 | 32.58 | 28.41 | 28.63 | 2,696,199 | +0.03(+0.10%) |
Jun 13, 2023 | 28.91 | 29.18 | 27.96 | 28.60 | 885,809 | +0.31(+1.10%) |
Jun 12, 2023 | 27.03 | 28.70 | 26.58 | 28.29 | 1,020,125 | +0.97(+3.55%) |
Jun 09, 2023 | 28.37 | 28.69 | 27.26 | 27.32 | 779,133 | -0.84(-2.98%) |
Jun 08, 2023 | 29.17 | 29.40 | 27.65 | 28.16 | 692,407 | -0.78(-2.70%) |
Jun 07, 2023 | 28.94 | 29.33 | 28.12 | 28.94 | 821,080 | +0.13(+0.45%) |
Jun 06, 2023 | 28.96 | 29.55 | 28.17 | 28.81 | 563,391 | -0.42(-1.44%) |
Jun 05, 2023 | 28.54 | 29.51 | 28.26 | 29.23 | 621,654 | +0.67(+2.35%) |
Jun 02, 2023 | 29.50 | 30.00 | 27.91 | 28.56 | 789,512 | -0.47(-1.62%) |