Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.92 | 13.03 | 12.82 | 13.03 | 9,416 | +0.09(+0.70%) |
May 30, 2024 | 12.67 | 13.09 | 12.67 | 12.94 | 10,577 | +0.28(+2.21%) |
May 29, 2024 | 12.80 | 12.91 | 12.58 | 12.66 | 14,815 | -0.43(-3.28%) |
May 28, 2024 | 12.79 | 13.12 | 12.59 | 13.09 | 15,420 | +0.29(+2.27%) |
May 24, 2024 | 12.54 | 12.81 | 12.48 | 12.80 | 26,511 | +0.06(+0.47%) |
May 23, 2024 | 13.35 | 13.35 | 12.74 | 12.74 | 8,773 | -0.61(-4.57%) |
May 22, 2024 | 13.00 | 13.35 | 12.73 | 13.35 | 10,109 | +0.29(+2.22%) |
May 21, 2024 | 13.25 | 13.25 | 12.99 | 13.06 | 5,737 | -0.34(-2.54%) |
May 20, 2024 | 13.07 | 13.40 | 12.85 | 13.40 | 9,937 | +0.15(+1.13%) |
May 17, 2024 | 13.36 | 13.36 | 12.95 | 13.25 | 22,196 | +0.54(+4.25%) |
May 16, 2024 | 12.60 | 12.86 | 12.44 | 12.71 | 7,571 | +0.28(+2.25%) |
May 15, 2024 | 12.38 | 12.71 | 12.34 | 12.43 | 13,104 | +0.13(+1.06%) |
May 14, 2024 | 11.86 | 12.39 | 11.70 | 12.30 | 21,683 | +0.44(+3.71%) |
May 13, 2024 | 11.65 | 12.27 | 11.60 | 11.86 | 20,502 | -0.04(-0.34%) |
May 10, 2024 | 12.38 | 12.68 | 11.55 | 11.90 | 51,058 | -1.02(-7.89%) |
May 09, 2024 | 13.10 | 13.10 | 12.63 | 12.92 | 12,983 | -0.03(-0.23%) |
May 08, 2024 | 12.85 | 13.07 | 12.32 | 12.95 | 34,328 | +0.11(+0.86%) |
May 07, 2024 | 12.61 | 13.17 | 12.47 | 12.84 | 49,380 | -0.01(-0.08%) |
May 06, 2024 | 12.44 | 13.38 | 12.24 | 12.85 | 42,276 | +0.37(+2.96%) |
May 03, 2024 | 12.52 | 12.60 | 12.40 | 12.48 | 5,633 | -0.11(-0.87%) |
May 02, 2024 | 12.45 | 12.73 | 12.24 | 12.59 | 18,768 | -0.29(-2.25%) |
May 01, 2024 | 12.35 | 13.30 | 12.35 | 12.88 | 16,314 | +0.06(+0.47%) |
Apr 30, 2024 | 12.51 | 12.82 | 12.50 | 12.82 | 6,846 | +0.01(+0.08%) |
Apr 29, 2024 | 12.45 | 12.92 | 12.38 | 12.81 | 6,616 | +0.16(+1.26%) |
Apr 26, 2024 | 12.40 | 12.68 | 12.17 | 12.65 | 7,311 | +0.63(+5.24%) |
Apr 25, 2024 | 12.34 | 12.34 | 11.93 | 12.02 | 11,411 | -0.33(-2.67%) |
Apr 24, 2024 | 12.35 | 12.41 | 12.20 | 12.35 | 4,687 | +0.00(+0.00%) |
Apr 23, 2024 | 12.27 | 12.61 | 12.20 | 12.35 | 4,405 | +0.15(+1.23%) |
Apr 22, 2024 | 12.42 | 12.70 | 12.20 | 12.20 | 6,953 | -0.15(-1.21%) |
Apr 19, 2024 | 11.97 | 12.36 | 11.97 | 12.35 | 4,068 | +0.31(+2.57%) |
Apr 18, 2024 | 12.25 | 12.25 | 11.83 | 12.04 | 7,580 | -0.07(-0.58%) |
Apr 17, 2024 | 12.60 | 12.84 | 12.11 | 12.11 | 5,781 | -0.49(-3.89%) |
Apr 16, 2024 | 12.71 | 12.74 | 12.29 | 12.60 | 4,039 | -0.14(-1.10%) |
Apr 15, 2024 | 12.93 | 13.25 | 12.74 | 12.74 | 5,909 | -0.18(-1.39%) |
Apr 12, 2024 | 12.77 | 13.33 | 12.51 | 12.92 | 5,134 | -0.01(-0.08%) |
Apr 11, 2024 | 12.84 | 13.11 | 12.77 | 12.93 | 5,969 | -0.02(-0.15%) |
Apr 10, 2024 | 13.08 | 13.26 | 12.76 | 12.95 | 11,751 | -0.37(-2.78%) |
Apr 09, 2024 | 13.60 | 13.60 | 13.09 | 13.32 | 2,677 | -0.02(-0.15%) |
Apr 08, 2024 | 13.48 | 13.60 | 13.17 | 13.34 | 6,426 | +0.19(+1.44%) |
Apr 05, 2024 | 13.08 | 13.47 | 13.08 | 13.15 | 8,412 | -0.05(-0.38%) |
Apr 04, 2024 | 13.22 | 13.22 | 13.08 | 13.20 | 5,476 | +0.25(+1.93%) |
Apr 03, 2024 | 12.85 | 13.10 | 12.85 | 12.95 | 10,343 | -0.03(-0.23%) |
Apr 02, 2024 | 13.06 | 13.11 | 12.70 | 12.98 | 18,256 | -0.02(-0.15%) |
Apr 01, 2024 | 12.82 | 13.14 | 12.82 | 13.00 | 11,149 | +0.05(+0.39%) |
Mar 28, 2024 | 12.96 | 13.11 | 12.76 | 12.95 | 16,224 | -0.12(-0.92%) |
Mar 27, 2024 | 12.66 | 13.12 | 12.46 | 13.07 | 24,489 | +0.41(+3.24%) |
Mar 26, 2024 | 12.00 | 12.79 | 11.98 | 12.66 | 24,424 | +0.61(+5.06%) |
Mar 25, 2024 | 12.30 | 12.30 | 11.40 | 12.05 | 39,918 | -0.31(-2.51%) |
Mar 22, 2024 | 12.84 | 13.13 | 12.36 | 12.36 | 18,638 | -0.15(-1.20%) |
Mar 21, 2024 | 12.35 | 12.84 | 12.15 | 12.51 | 21,084 | +0.15(+1.21%) |
Mar 20, 2024 | 12.30 | 12.38 | 12.08 | 12.36 | 6,497 | +0.28(+2.32%) |
Mar 19, 2024 | 12.23 | 12.39 | 12.08 | 12.08 | 9,555 | -0.18(-1.47%) |
Mar 18, 2024 | 12.54 | 12.71 | 12.25 | 12.26 | 8,094 | -0.25(-2.00%) |
Mar 15, 2024 | 12.02 | 12.51 | 12.02 | 12.51 | 15,828 | +0.41(+3.39%) |
Mar 14, 2024 | 12.40 | 12.68 | 12.03 | 12.10 | 10,480 | -0.31(-2.50%) |
Mar 13, 2024 | 12.50 | 12.56 | 12.41 | 12.41 | 9,136 | +0.04(+0.32%) |
Mar 12, 2024 | 12.50 | 12.56 | 12.35 | 12.37 | 4,768 | +0.02(+0.16%) |
Mar 11, 2024 | 12.05 | 12.56 | 12.05 | 12.35 | 12,465 | +0.25(+2.07%) |
Mar 08, 2024 | 12.40 | 12.70 | 12.00 | 12.10 | 14,164 | -0.30(-2.42%) |
Mar 07, 2024 | 12.53 | 12.53 | 12.32 | 12.40 | 21,960 | -0.12(-1.00%) |
Mar 06, 2024 | 12.77 | 12.92 | 12.53 | 12.53 | 15,637 | -0.28(-2.15%) |
Mar 05, 2024 | 13.12 | 13.34 | 12.71 | 12.80 | 13,214 | -0.34(-2.59%) |
Mar 04, 2024 | 13.15 | 13.29 | 12.89 | 13.14 | 11,611 | -0.01(-0.08%) |
Mar 01, 2024 | 13.31 | 13.31 | 13.14 | 13.15 | 7,122 | -0.25(-1.87%) |
Feb 29, 2024 | 13.43 | 13.43 | 13.20 | 13.40 | 9,321 | +0.21(+1.59%) |
Feb 28, 2024 | 13.19 | 13.52 | 13.16 | 13.19 | 7,891 | -0.33(-2.43%) |
Feb 27, 2024 | 13.33 | 13.52 | 12.99 | 13.52 | 5,377 | +0.24(+1.80%) |
Feb 26, 2024 | 13.26 | 13.52 | 13.23 | 13.28 | 4,728 | -0.06(-0.45%) |
Feb 23, 2024 | 13.24 | 13.34 | 13.17 | 13.34 | 20,317 | +0.10(+0.75%) |
Feb 22, 2024 | 13.11 | 13.46 | 12.84 | 13.24 | 11,823 | +0.13(+0.99%) |
Feb 21, 2024 | 13.41 | 13.46 | 13.11 | 13.11 | 8,463 | -0.06(-0.45%) |
Feb 20, 2024 | 12.87 | 13.37 | 12.87 | 13.17 | 43,173 | +0.30(+2.32%) |
Feb 16, 2024 | 13.03 | 13.08 | 12.78 | 12.87 | 17,857 | -0.21(-1.60%) |
Feb 15, 2024 | 12.88 | 13.08 | 12.84 | 13.08 | 9,558 | +0.14(+1.08%) |
Feb 14, 2024 | 12.70 | 12.94 | 12.64 | 12.94 | 12,579 | +0.24(+1.88%) |
Feb 13, 2024 | 12.96 | 13.08 | 12.70 | 12.70 | 16,033 | -0.37(-2.85%) |
Feb 12, 2024 | 12.81 | 13.09 | 12.69 | 13.08 | 44,731 | +0.30(+2.38%) |
Feb 09, 2024 | 12.72 | 12.94 | 12.72 | 12.77 | 6,179 | +0.02(+0.16%) |
Feb 08, 2024 | 12.92 | 12.93 | 12.65 | 12.75 | 13,459 | -0.20(-1.54%) |
Feb 07, 2024 | 12.69 | 13.42 | 12.69 | 12.95 | 5,933 | -0.35(-2.62%) |
Feb 06, 2024 | 12.78 | 13.30 | 12.60 | 13.30 | 7,771 | +0.65(+5.11%) |
Feb 05, 2024 | 12.70 | 13.29 | 12.63 | 12.65 | 12,607 | -0.28(-2.16%) |
Feb 02, 2024 | 12.93 | 13.24 | 12.32 | 12.93 | 22,529 | -0.13(-0.99%) |
Feb 01, 2024 | 13.51 | 13.51 | 13.04 | 13.06 | 11,339 | -0.18(-1.35%) |
Jan 31, 2024 | 13.53 | 13.79 | 13.24 | 13.24 | 12,952 | -0.36(-2.63%) |
Jan 30, 2024 | 12.84 | 13.61 | 12.67 | 13.60 | 14,013 | +0.76(+5.89%) |
Jan 29, 2024 | 14.06 | 14.36 | 12.84 | 12.84 | 28,729 | -1.02(-7.33%) |
Jan 26, 2024 | 14.41 | 14.41 | 13.62 | 13.86 | 5,294 | -0.20(-1.42%) |
Jan 25, 2024 | 14.34 | 14.42 | 13.63 | 14.06 | 5,213 | -0.06(-0.42%) |
Jan 24, 2024 | 13.11 | 14.27 | 13.11 | 14.12 | 5,431 | -0.15(-1.05%) |
Jan 23, 2024 | 14.48 | 14.61 | 14.27 | 14.27 | 8,730 | -0.16(-1.10%) |
Jan 22, 2024 | 13.49 | 14.43 | 13.49 | 14.42 | 13,602 | +0.94(+6.94%) |
Jan 19, 2024 | 13.56 | 13.75 | 13.16 | 13.49 | 13,901 | +0.06(+0.44%) |
Jan 18, 2024 | 13.51 | 13.85 | 13.34 | 13.43 | 12,830 | -0.07(-0.52%) |
Jan 17, 2024 | 13.48 | 13.71 | 13.48 | 13.50 | 9,992 | -0.15(-1.09%) |
Jan 16, 2024 | 13.47 | 13.90 | 13.58 | 13.65 | 6,233 | +0.16(+1.18%) |
Jan 12, 2024 | 13.73 | 13.73 | 13.44 | 13.49 | 7,337 | -0.24(-1.74%) |
Jan 11, 2024 | 14.21 | 14.21 | 13.34 | 13.73 | 13,011 | -0.33(-2.34%) |
Jan 10, 2024 | 14.01 | 14.60 | 13.92 | 14.06 | 15,105 | -0.48(-3.29%) |
Jan 09, 2024 | 14.14 | 15.56 | 13.85 | 14.53 | 21,325 | +0.12(+0.83%) |
Jan 08, 2024 | 14.34 | 14.58 | 13.64 | 14.41 | 27,962 | +0.15(+1.05%) |
Jan 05, 2024 | 14.17 | 14.41 | 14.17 | 14.27 | 21,536 | -0.13(-0.90%) |
Jan 04, 2024 | 14.64 | 14.74 | 14.11 | 14.39 | 16,312 | -0.07(-0.48%) |
Jan 03, 2024 | 14.75 | 14.91 | 14.33 | 14.46 | 12,946 | -0.36(-2.42%) |
Jan 02, 2024 | 15.28 | 15.52 | 14.51 | 14.82 | 33,380 | -0.46(-3.00%) |
Dec 29, 2023 | 15.89 | 15.98 | 15.25 | 15.28 | 6,820 | -0.61(-3.82%) |
Dec 28, 2023 | 15.75 | 16.08 | 15.74 | 15.89 | 8,851 | +0.04(+0.25%) |
Dec 27, 2023 | 16.95 | 16.95 | 15.85 | 15.85 | 21,040 | -1.10(-6.46%) |
Dec 26, 2023 | 16.23 | 17.23 | 16.17 | 16.94 | 18,132 | +0.54(+3.28%) |
Dec 22, 2023 | 15.77 | 16.59 | 15.77 | 16.41 | 13,166 | +0.62(+3.91%) |
Dec 21, 2023 | 16.06 | 16.25 | 15.71 | 15.79 | 19,193 | -0.23(-1.43%) |
Dec 20, 2023 | 16.29 | 16.88 | 15.63 | 16.02 | 39,614 | -0.01(-0.06%) |
Dec 19, 2023 | 15.91 | 16.42 | 15.39 | 16.03 | 30,044 | +0.44(+2.81%) |
Dec 18, 2023 | 15.85 | 16.19 | 15.59 | 15.59 | 10,950 | -0.24(-1.51%) |
Dec 15, 2023 | 16.84 | 16.84 | 15.64 | 15.83 | 35,390 | -0.62(-3.75%) |
Dec 14, 2023 | 16.43 | 16.88 | 15.81 | 16.45 | 30,189 | +0.18(+1.10%) |
Dec 13, 2023 | 14.57 | 16.48 | 14.32 | 16.27 | 141,753 | +1.71(+11.76%) |
Dec 12, 2023 | 15.49 | 15.49 | 14.43 | 14.55 | 33,413 | -0.69(-4.51%) |
Dec 11, 2023 | 16.33 | 16.37 | 15.21 | 15.24 | 33,054 | -0.81(-5.02%) |
Dec 08, 2023 | 15.74 | 16.11 | 15.74 | 16.05 | 15,478 | -0.15(-0.92%) |
Dec 07, 2023 | 16.00 | 16.39 | 15.94 | 16.20 | 22,346 | +0.15(+0.93%) |
Dec 06, 2023 | 15.73 | 16.25 | 15.67 | 16.05 | 17,707 | +0.59(+3.80%) |
Dec 05, 2023 | 15.04 | 15.91 | 14.57 | 15.46 | 24,917 | +0.48(+3.22%) |
Dec 04, 2023 | 14.39 | 15.11 | 14.39 | 14.98 | 7,599 | +0.21(+1.45%) |
Dec 01, 2023 | 14.78 | 14.82 | 14.45 | 14.76 | 11,195 | +0.02(+0.13%) |
Nov 30, 2023 | 14.70 | 14.79 | 14.58 | 14.74 | 5,449 | -0.03(-0.20%) |
Nov 29, 2023 | 14.23 | 14.98 | 14.23 | 14.77 | 18,525 | +0.57(+4.05%) |
Nov 28, 2023 | 14.82 | 14.95 | 14.18 | 14.20 | 17,708 | -0.92(-6.10%) |
Nov 27, 2023 | 14.80 | 15.24 | 14.50 | 15.12 | 11,515 | +0.61(+4.24%) |
Nov 24, 2023 | 14.44 | 14.75 | 14.40 | 14.51 | 3,513 | +0.21(+1.46%) |
Nov 22, 2023 | 14.48 | 14.56 | 14.18 | 14.30 | 6,900 | +0.19(+1.34%) |
Nov 21, 2023 | 14.97 | 14.97 | 14.11 | 14.11 | 8,207 | -0.79(-5.32%) |
Nov 20, 2023 | 14.46 | 15.07 | 14.46 | 14.90 | 9,375 | +0.35(+2.38%) |
Nov 17, 2023 | 13.95 | 15.01 | 13.67 | 14.55 | 28,279 | +0.76(+5.54%) |
Nov 16, 2023 | 13.93 | 13.98 | 13.48 | 13.79 | 15,079 | -0.15(-1.07%) |
Nov 15, 2023 | 14.15 | 14.34 | 13.94 | 13.94 | 14,896 | +0.00(+0.00%) |
Nov 14, 2023 | 12.88 | 14.00 | 12.88 | 13.94 | 50,442 | +1.24(+9.76%) |
Nov 13, 2023 | 13.21 | 13.36 | 12.38 | 12.70 | 30,560 | -0.52(-3.90%) |
Nov 10, 2023 | 12.82 | 13.42 | 12.75 | 13.22 | 20,479 | +0.34(+2.62%) |
Nov 09, 2023 | 15.86 | 15.86 | 12.65 | 12.88 | 100,939 | -2.86(-18.15%) |
Nov 08, 2023 | 16.02 | 16.23 | 15.39 | 15.73 | 22,699 | -0.32(-1.98%) |
Nov 07, 2023 | 15.54 | 16.06 | 15.52 | 16.05 | 41,575 | +0.46(+2.92%) |
Nov 06, 2023 | 15.86 | 15.86 | 15.20 | 15.60 | 13,908 | -0.43(-2.66%) |
Nov 03, 2023 | 15.91 | 16.11 | 15.55 | 16.02 | 25,704 | +0.38(+2.41%) |
Nov 02, 2023 | 15.25 | 15.86 | 15.00 | 15.65 | 30,662 | +0.66(+4.43%) |
Nov 01, 2023 | 14.89 | 15.21 | 14.89 | 14.98 | 4,283 | -0.13(-0.85%) |
Oct 31, 2023 | 15.02 | 15.11 | 14.97 | 15.11 | 17,588 | +0.15(+0.99%) |
Oct 30, 2023 | 15.06 | 15.06 | 14.77 | 14.96 | 8,095 | +0.18(+1.21%) |
Oct 27, 2023 | 14.90 | 15.05 | 14.78 | 14.78 | 6,672 | -0.15(-1.00%) |
Oct 26, 2023 | 15.12 | 15.12 | 14.86 | 14.93 | 14,988 | -0.19(-1.25%) |
Oct 25, 2023 | 15.25 | 15.27 | 15.10 | 15.12 | 12,405 | -0.13(-0.85%) |
Oct 24, 2023 | 14.99 | 15.36 | 14.75 | 15.25 | 20,867 | +0.20(+1.32%) |
Oct 23, 2023 | 15.05 | 15.41 | 15.03 | 15.05 | 10,489 | +0.04(+0.26%) |
Oct 20, 2023 | 15.25 | 15.40 | 14.98 | 15.01 | 7,309 | -0.29(-1.88%) |
Oct 19, 2023 | 15.29 | 15.57 | 15.29 | 15.30 | 7,007 | -0.42(-2.65%) |
Oct 18, 2023 | 16.15 | 16.15 | 15.60 | 15.71 | 12,539 | -0.43(-2.64%) |
Oct 17, 2023 | 15.99 | 16.69 | 15.87 | 16.14 | 20,921 | +0.37(+2.33%) |
Oct 16, 2023 | 15.08 | 15.81 | 14.88 | 15.77 | 25,372 | +0.90(+6.07%) |
Oct 13, 2023 | 15.18 | 15.33 | 14.87 | 14.87 | 13,995 | -0.42(-2.72%) |
Oct 12, 2023 | 15.67 | 15.67 | 15.16 | 15.29 | 8,434 | -0.35(-2.22%) |
Oct 11, 2023 | 15.72 | 15.86 | 15.44 | 15.64 | 10,790 | -0.09(-0.57%) |
Oct 10, 2023 | 15.68 | 15.92 | 15.68 | 15.72 | 13,733 | +0.24(+1.54%) |
Oct 09, 2023 | 15.30 | 15.58 | 15.30 | 15.49 | 8,174 | -0.07(-0.45%) |
Oct 06, 2023 | 15.04 | 15.57 | 14.94 | 15.56 | 12,907 | +0.45(+2.95%) |
Oct 05, 2023 | 14.88 | 15.27 | 14.84 | 15.11 | 22,848 | +0.11(+0.73%) |
Oct 04, 2023 | 14.97 | 15.06 | 14.72 | 15.00 | 23,999 | +0.22(+1.48%) |
Oct 03, 2023 | 14.99 | 15.13 | 14.71 | 14.78 | 13,732 | -0.17(-1.13%) |
Oct 02, 2023 | 15.12 | 15.24 | 14.95 | 14.95 | 9,022 | -0.35(-2.27%) |
Sep 29, 2023 | 15.13 | 15.56 | 14.97 | 15.30 | 15,067 | +0.11(+0.72%) |
Sep 28, 2023 | 15.12 | 15.24 | 15.10 | 15.19 | 9,538 | +0.02(+0.13%) |
Sep 27, 2023 | 15.43 | 15.60 | 15.17 | 15.17 | 15,978 | -0.06(-0.39%) |
Sep 26, 2023 | 15.62 | 15.75 | 15.23 | 15.23 | 12,211 | -0.45(-2.85%) |
Sep 25, 2023 | 15.39 | 15.89 | 15.65 | 15.68 | 14,925 | +0.29(+1.87%) |
Sep 22, 2023 | 15.23 | 15.59 | 15.23 | 15.39 | 22,063 | +0.17(+1.11%) |
Sep 21, 2023 | 15.29 | 15.56 | 15.12 | 15.22 | 21,606 | -0.37(-2.35%) |
Sep 20, 2023 | 15.48 | 16.24 | 15.37 | 15.59 | 56,132 | -0.60(-3.74%) |
Sep 19, 2023 | 15.89 | 16.54 | 15.89 | 16.19 | 28,069 | +0.06(+0.40%) |
Sep 18, 2023 | 16.66 | 16.81 | 15.77 | 16.13 | 46,002 | -0.54(-3.24%) |
Sep 15, 2023 | 17.30 | 17.30 | 16.67 | 16.67 | 40,843 | -0.43(-2.49%) |
Sep 14, 2023 | 16.86 | 17.28 | 16.72 | 17.09 | 25,367 | +0.44(+2.62%) |
Sep 13, 2023 | 17.08 | 17.17 | 16.60 | 16.66 | 16,055 | -0.62(-3.61%) |
Sep 12, 2023 | 16.82 | 17.60 | 16.40 | 17.28 | 42,597 | +0.37(+2.17%) |
Sep 11, 2023 | 17.08 | 17.93 | 16.85 | 16.91 | 39,650 | -0.26(-1.50%) |
Sep 08, 2023 | 17.56 | 18.04 | 17.15 | 17.17 | 18,174 | -0.43(-2.42%) |
Sep 07, 2023 | 18.59 | 18.59 | 17.60 | 17.60 | 28,990 | -0.39(-2.15%) |
Sep 06, 2023 | 17.93 | 18.33 | 17.73 | 17.99 | 11,528 | -0.10(-0.55%) |
Sep 05, 2023 | 18.54 | 19.22 | 17.86 | 18.08 | 48,411 | -0.62(-3.34%) |
Sep 01, 2023 | 18.82 | 19.21 | 18.24 | 18.71 | 16,987 | -0.15(-0.79%) |
Aug 31, 2023 | 19.23 | 20.00 | 18.65 | 18.86 | 14,840 | -0.42(-2.16%) |
Aug 30, 2023 | 19.27 | 19.89 | 19.18 | 19.27 | 17,680 | -0.12(-0.61%) |
Aug 29, 2023 | 19.47 | 19.67 | 18.87 | 19.39 | 16,683 | +0.06(+0.31%) |
Aug 28, 2023 | 18.63 | 19.46 | 18.63 | 19.33 | 14,858 | +0.76(+4.10%) |
Aug 25, 2023 | 18.37 | 18.83 | 18.34 | 18.57 | 7,814 | +0.31(+1.68%) |
Aug 24, 2023 | 18.53 | 18.65 | 18.02 | 18.27 | 9,813 | -0.54(-2.89%) |
Aug 23, 2023 | 17.69 | 18.84 | 17.69 | 18.81 | 15,582 | +0.78(+4.33%) |
Aug 22, 2023 | 18.72 | 18.72 | 17.77 | 18.03 | 14,511 | -0.55(-2.98%) |
Aug 21, 2023 | 19.18 | 19.37 | 18.58 | 18.58 | 22,323 | -0.42(-2.19%) |
Aug 18, 2023 | 18.33 | 19.18 | 17.86 | 19.00 | 25,128 | +0.87(+4.80%) |
Aug 17, 2023 | 17.60 | 18.76 | 17.58 | 18.13 | 39,628 | +0.76(+4.38%) |
Aug 16, 2023 | 18.38 | 18.76 | 17.25 | 17.37 | 67,860 | -1.25(-6.69%) |
Aug 15, 2023 | 19.36 | 20.39 | 18.45 | 18.61 | 43,605 | -0.71(-3.68%) |
Aug 14, 2023 | 19.29 | 19.95 | 18.04 | 19.32 | 103,743 | +1.12(+6.13%) |
Aug 11, 2023 | 23.42 | 23.43 | 17.79 | 18.21 | 180,514 | -5.94(-24.60%) |
Aug 10, 2023 | 24.32 | 24.38 | 23.59 | 24.15 | 28,290 | -0.40(-1.61%) |
Aug 09, 2023 | 24.46 | 24.65 | 23.64 | 24.54 | 20,660 | -0.24(-0.96%) |
Aug 08, 2023 | 23.97 | 24.81 | 23.50 | 24.78 | 12,237 | +0.81(+3.38%) |
Aug 07, 2023 | 24.16 | 24.27 | 23.22 | 23.97 | 29,345 | +0.08(+0.33%) |
Aug 04, 2023 | 24.41 | 24.57 | 23.88 | 23.89 | 11,484 | -0.53(-2.19%) |
Aug 03, 2023 | 24.14 | 24.92 | 24.14 | 24.42 | 19,046 | -0.15(-0.60%) |
Aug 02, 2023 | 24.51 | 24.58 | 24.31 | 24.57 | 6,296 | -0.06(-0.24%) |
Aug 01, 2023 | 24.81 | 24.98 | 24.42 | 24.63 | 9,688 | -0.09(-0.36%) |
Jul 31, 2023 | 24.91 | 25.11 | 24.53 | 24.72 | 15,875 | -0.18(-0.71%) |
Jul 28, 2023 | 24.50 | 25.31 | 24.41 | 24.90 | 7,467 | +0.50(+2.07%) |
Jul 27, 2023 | 24.20 | 24.66 | 24.15 | 24.39 | 9,899 | +0.16(+0.67%) |
Jul 26, 2023 | 24.73 | 24.73 | 24.15 | 24.23 | 12,461 | -0.61(-2.45%) |
Jul 25, 2023 | 25.35 | 25.62 | 24.73 | 24.84 | 7,565 | -0.56(-2.22%) |
Jul 24, 2023 | 25.67 | 26.05 | 25.39 | 25.40 | 12,770 | +0.01(+0.04%) |
Jul 21, 2023 | 25.54 | 26.00 | 25.16 | 25.39 | 19,911 | -0.17(-0.66%) |
Jul 20, 2023 | 25.48 | 25.92 | 25.00 | 25.56 | 11,637 | -0.34(-1.30%) |
Jul 19, 2023 | 25.50 | 26.16 | 25.50 | 25.90 | 14,734 | +0.42(+1.63%) |
Jul 18, 2023 | 24.59 | 25.54 | 24.59 | 25.48 | 15,209 | +0.61(+2.46%) |
Jul 17, 2023 | 24.37 | 25.19 | 24.37 | 24.87 | 19,888 | +0.33(+1.33%) |
Jul 14, 2023 | 24.77 | 25.00 | 24.40 | 24.54 | 18,653 | -0.34(-1.35%) |
Jul 13, 2023 | 25.00 | 25.21 | 24.75 | 24.88 | 17,585 | -0.17(-0.69%) |
Jul 12, 2023 | 25.85 | 26.02 | 25.00 | 25.05 | 13,646 | -0.24(-0.96%) |
Jul 11, 2023 | 25.52 | 25.73 | 25.11 | 25.29 | 16,008 | -0.08(-0.31%) |
Jul 10, 2023 | 25.41 | 25.93 | 24.53 | 25.37 | 25,271 | -0.20(-0.77%) |
Jul 07, 2023 | 24.79 | 25.99 | 24.79 | 25.57 | 29,684 | +0.57(+2.29%) |
Jul 06, 2023 | 24.47 | 25.15 | 24.09 | 25.00 | 33,464 | -0.02(-0.08%) |
Jul 05, 2023 | 24.57 | 25.25 | 24.50 | 25.02 | 28,371 | +0.02(+0.08%) |
Jul 03, 2023 | 25.58 | 25.58 | 24.57 | 25.00 | 22,535 | -0.73(-2.84%) |
Jun 30, 2023 | 25.27 | 26.22 | 24.96 | 25.73 | 58,583 | +0.73(+2.93%) |
Jun 29, 2023 | 25.47 | 25.78 | 24.91 | 25.00 | 28,540 | -0.52(-2.05%) |
Jun 28, 2023 | 25.24 | 25.89 | 25.19 | 25.52 | 35,419 | -0.06(-0.23%) |
Jun 27, 2023 | 25.85 | 25.85 | 24.84 | 25.58 | 54,948 | -0.10(-0.39%) |
Jun 26, 2023 | 25.77 | 26.39 | 25.68 | 25.68 | 36,340 | -0.09(-0.35%) |
Jun 23, 2023 | 27.64 | 27.85 | 25.64 | 25.77 | 684,828 | -1.85(-6.69%) |
Jun 22, 2023 | 27.78 | 28.46 | 27.32 | 27.62 | 46,653 | +0.02(+0.07%) |
Jun 21, 2023 | 27.91 | 29.04 | 27.19 | 27.60 | 61,551 | -0.32(-1.13%) |
Jun 20, 2023 | 26.51 | 28.24 | 26.00 | 27.91 | 58,854 | +1.38(+5.22%) |
Jun 16, 2023 | 27.11 | 27.62 | 25.75 | 26.53 | 57,669 | -0.47(-1.76%) |
Jun 15, 2023 | 26.86 | 27.51 | 26.76 | 27.00 | 26,778 | +0.32(+1.19%) |
Jun 14, 2023 | 27.39 | 27.54 | 26.69 | 26.69 | 31,198 | -0.56(-2.07%) |
Jun 13, 2023 | 26.85 | 27.64 | 26.19 | 27.25 | 37,227 | +0.52(+1.96%) |
Jun 12, 2023 | 28.35 | 28.35 | 26.59 | 26.73 | 39,797 | -1.44(-5.12%) |
Jun 09, 2023 | 26.87 | 28.57 | 26.69 | 28.17 | 89,354 | +1.07(+3.94%) |
Jun 08, 2023 | 26.53 | 27.10 | 25.90 | 27.10 | 72,049 | +0.87(+3.32%) |
Jun 07, 2023 | 25.48 | 26.23 | 25.00 | 26.23 | 67,010 | +0.87(+3.43%) |
Jun 06, 2023 | 23.87 | 25.36 | 23.86 | 25.36 | 28,660 | +1.51(+6.34%) |
Jun 05, 2023 | 23.92 | 24.16 | 23.67 | 23.85 | 14,098 | -0.07(-0.29%) |
Jun 02, 2023 | 23.17 | 24.10 | 23.17 | 23.92 | 27,586 | +1.17(+5.13%) |