Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 33.03 | 33.73 | 32.71 | 33.60 | 159,560 | +0.66(+2.00%) |
Aug 29, 2024 | 32.66 | 32.96 | 31.77 | 32.94 | 72,769 | +0.51(+1.57%) |
Aug 28, 2024 | 32.53 | 33.20 | 32.33 | 32.43 | 71,271 | -0.01(-0.03%) |
Aug 27, 2024 | 33.09 | 33.30 | 32.35 | 32.44 | 68,720 | -0.77(-2.32%) |
Aug 26, 2024 | 32.85 | 33.57 | 32.85 | 33.21 | 109,504 | +0.69(+2.12%) |
Aug 23, 2024 | 32.54 | 32.97 | 32.29 | 32.52 | 104,996 | +0.16(+0.49%) |
Aug 22, 2024 | 32.65 | 32.71 | 31.92 | 32.36 | 79,288 | -0.14(-0.43%) |
Aug 21, 2024 | 31.93 | 32.72 | 31.85 | 32.50 | 103,011 | +0.67(+2.10%) |
Aug 20, 2024 | 32.06 | 32.29 | 31.69 | 31.83 | 97,607 | -0.22(-0.69%) |
Aug 19, 2024 | 31.57 | 32.05 | 31.38 | 32.05 | 86,977 | +0.61(+1.94%) |
Aug 16, 2024 | 31.10 | 31.68 | 30.66 | 31.44 | 59,852 | +0.45(+1.45%) |
Aug 15, 2024 | 30.55 | 31.24 | 30.16 | 30.99 | 135,547 | -0.05(-0.16%) |
Aug 14, 2024 | 30.95 | 31.57 | 30.37 | 31.04 | 90,024 | -0.07(-0.23%) |
Aug 13, 2024 | 30.83 | 31.17 | 30.57 | 31.11 | 74,918 | +0.51(+1.67%) |
Aug 12, 2024 | 30.50 | 30.60 | 29.93 | 30.60 | 108,058 | +0.24(+0.79%) |
Aug 09, 2024 | 30.22 | 30.50 | 28.86 | 30.36 | 143,351 | +0.19(+0.63%) |
Aug 08, 2024 | 30.05 | 30.66 | 29.45 | 30.17 | 164,767 | +0.08(+0.27%) |
Aug 07, 2024 | 30.22 | 31.09 | 29.73 | 30.09 | 197,187 | +0.53(+1.79%) |
Aug 06, 2024 | 29.05 | 30.52 | 29.05 | 29.56 | 200,543 | +0.75(+2.60%) |
Aug 05, 2024 | 31.79 | 31.79 | 28.77 | 28.81 | 313,552 | -2.54(-8.10%) |
Aug 02, 2024 | 32.25 | 33.02 | 30.07 | 31.35 | 590,266 | +0.12(+0.38%) |
Aug 01, 2024 | 29.67 | 31.32 | 29.67 | 31.23 | 304,912 | +1.59(+5.36%) |
Jul 31, 2024 | 29.50 | 29.82 | 28.79 | 29.64 | 564,528 | +1.12(+3.93%) |
Jul 30, 2024 | 28.13 | 28.59 | 27.88 | 28.52 | 90,646 | +0.39(+1.39%) |
Jul 29, 2024 | 28.01 | 28.37 | 27.38 | 28.13 | 118,668 | +0.40(+1.44%) |
Jul 26, 2024 | 27.40 | 27.90 | 27.38 | 27.73 | 104,601 | +0.79(+2.93%) |
Jul 25, 2024 | 28.14 | 28.46 | 26.62 | 26.94 | 198,979 | -0.78(-2.81%) |
Jul 24, 2024 | 27.09 | 27.98 | 26.90 | 27.72 | 226,612 | +0.92(+3.43%) |
Jul 23, 2024 | 27.31 | 27.31 | 26.71 | 26.80 | 87,480 | -0.49(-1.80%) |
Jul 22, 2024 | 26.89 | 27.43 | 26.79 | 27.29 | 158,980 | +0.60(+2.25%) |
Jul 19, 2024 | 26.81 | 26.81 | 26.17 | 26.69 | 120,877 | +0.14(+0.53%) |
Jul 18, 2024 | 26.53 | 27.33 | 26.44 | 26.55 | 150,237 | -0.10(-0.38%) |
Jul 17, 2024 | 26.50 | 27.69 | 26.33 | 26.65 | 515,476 | +0.00(+0.00%) |
Jul 16, 2024 | 26.54 | 26.76 | 26.26 | 26.65 | 453,513 | +0.57(+2.19%) |
Jul 15, 2024 | 27.53 | 27.53 | 25.92 | 26.08 | 542,653 | -2.01(-7.16%) |
Jul 12, 2024 | 27.78 | 28.60 | 27.43 | 28.09 | 234,605 | +0.61(+2.22%) |
Jul 11, 2024 | 26.53 | 27.75 | 26.44 | 27.48 | 457,220 | +1.38(+5.29%) |
Jul 10, 2024 | 25.58 | 26.12 | 25.10 | 26.10 | 166,984 | +0.69(+2.72%) |
Jul 09, 2024 | 25.23 | 26.02 | 25.07 | 25.41 | 227,240 | +0.23(+0.91%) |
Jul 08, 2024 | 25.26 | 25.41 | 24.90 | 25.18 | 93,200 | +0.05(+0.20%) |
Jul 05, 2024 | 25.27 | 25.41 | 24.81 | 25.13 | 57,333 | +0.13(+0.52%) |
Jul 03, 2024 | 24.74 | 25.53 | 24.57 | 25.00 | 131,739 | +0.41(+1.67%) |
Jul 02, 2024 | 24.41 | 24.70 | 24.27 | 24.59 | 102,818 | +0.33(+1.36%) |
Jul 01, 2024 | 25.02 | 25.57 | 24.15 | 24.26 | 138,412 | -0.55(-2.22%) |
Jun 28, 2024 | 25.74 | 25.74 | 24.40 | 24.81 | 221,535 | -0.84(-3.27%) |
Jun 27, 2024 | 25.61 | 25.70 | 25.20 | 25.65 | 35,712 | +0.14(+0.55%) |
Jun 26, 2024 | 25.68 | 25.68 | 25.00 | 25.51 | 243,413 | -0.31(-1.20%) |
Jun 25, 2024 | 26.68 | 26.68 | 25.56 | 25.82 | 205,991 | -0.70(-2.65%) |
Jun 24, 2024 | 25.88 | 26.81 | 25.51 | 26.52 | 180,479 | +0.86(+3.37%) |
Jun 21, 2024 | 26.46 | 26.51 | 25.54 | 25.66 | 142,995 | -0.39(-1.49%) |
Jun 20, 2024 | 25.74 | 26.18 | 25.50 | 26.05 | 192,248 | +0.66(+2.58%) |
Jun 18, 2024 | 24.82 | 25.43 | 24.63 | 25.39 | 139,541 | -0.04(-0.16%) |
Jun 17, 2024 | 25.91 | 25.99 | 25.31 | 25.43 | 117,250 | -0.88(-3.36%) |
Jun 14, 2024 | 26.28 | 26.37 | 25.67 | 26.32 | 210,819 | -0.20(-0.75%) |
Jun 13, 2024 | 26.41 | 26.78 | 25.69 | 26.51 | 289,045 | +0.16(+0.60%) |
Jun 12, 2024 | 27.79 | 27.84 | 26.05 | 26.36 | 395,712 | -0.55(-2.03%) |
Jun 11, 2024 | 26.76 | 26.99 | 26.18 | 26.90 | 184,738 | -0.53(-1.92%) |
Jun 10, 2024 | 26.30 | 27.47 | 26.13 | 27.43 | 132,312 | +1.00(+3.80%) |
Jun 07, 2024 | 26.70 | 27.20 | 26.37 | 26.42 | 98,273 | -0.88(-3.24%) |
Jun 06, 2024 | 28.11 | 28.46 | 27.18 | 27.31 | 119,624 | -0.90(-3.20%) |
Jun 05, 2024 | 28.58 | 28.73 | 28.03 | 28.21 | 272,187 | -0.47(-1.63%) |
Jun 04, 2024 | 28.41 | 28.99 | 27.77 | 28.68 | 112,207 | -0.15(-0.52%) |
Jun 03, 2024 | 29.92 | 29.92 | 28.44 | 28.83 | 176,237 | -0.94(-3.17%) |
May 31, 2024 | 28.66 | 29.90 | 28.17 | 29.77 | 390,303 | +1.48(+5.23%) |
May 30, 2024 | 27.49 | 28.29 | 27.29 | 28.29 | 119,691 | +1.11(+4.09%) |
May 29, 2024 | 27.58 | 27.62 | 26.85 | 27.18 | 158,907 | -1.16(-4.10%) |
May 28, 2024 | 28.46 | 28.81 | 28.13 | 28.34 | 91,877 | -0.07(-0.24%) |
May 24, 2024 | 27.91 | 28.70 | 27.65 | 28.41 | 129,636 | +0.86(+3.14%) |
May 23, 2024 | 28.95 | 28.95 | 27.52 | 27.55 | 512,142 | -1.60(-5.49%) |
May 22, 2024 | 29.87 | 29.97 | 29.00 | 29.15 | 208,700 | -1.05(-3.49%) |
May 21, 2024 | 29.35 | 30.20 | 29.35 | 30.20 | 303,589 | +0.82(+2.81%) |
May 20, 2024 | 29.76 | 29.76 | 29.20 | 29.38 | 218,620 | -0.13(-0.44%) |
May 17, 2024 | 29.30 | 29.72 | 29.03 | 29.50 | 156,418 | +0.07(+0.24%) |
May 16, 2024 | 29.85 | 30.24 | 29.33 | 29.43 | 155,830 | -0.34(-1.13%) |
May 15, 2024 | 29.41 | 30.03 | 29.30 | 29.77 | 250,649 | +1.23(+4.32%) |
May 14, 2024 | 28.56 | 28.77 | 28.08 | 28.54 | 154,004 | +0.17(+0.60%) |
May 13, 2024 | 28.67 | 29.02 | 28.16 | 28.37 | 192,351 | +0.03(+0.11%) |
May 10, 2024 | 28.89 | 29.03 | 28.09 | 28.34 | 442,132 | -0.09(-0.31%) |
May 09, 2024 | 27.21 | 28.51 | 27.05 | 28.43 | 350,121 | +1.23(+4.53%) |
May 08, 2024 | 26.20 | 27.26 | 26.10 | 27.20 | 271,125 | +0.82(+3.13%) |
May 07, 2024 | 25.87 | 26.41 | 25.73 | 26.38 | 232,131 | +0.84(+3.31%) |
May 06, 2024 | 25.46 | 25.60 | 24.91 | 25.53 | 314,591 | +0.35(+1.38%) |
May 03, 2024 | 24.88 | 25.33 | 24.52 | 25.18 | 112,842 | +0.59(+2.38%) |
May 02, 2024 | 24.51 | 24.72 | 23.92 | 24.60 | 303,476 | +0.38(+1.56%) |
May 01, 2024 | 23.45 | 24.82 | 23.12 | 24.22 | 223,695 | +0.85(+3.66%) |
Apr 30, 2024 | 23.37 | 23.91 | 22.92 | 23.36 | 107,054 | -0.43(-1.80%) |
Apr 29, 2024 | 23.01 | 23.88 | 23.01 | 23.79 | 201,979 | +0.96(+4.22%) |
Apr 26, 2024 | 23.63 | 23.72 | 22.83 | 22.83 | 433,655 | -0.85(-3.61%) |
Apr 25, 2024 | 23.25 | 23.89 | 22.66 | 23.68 | 124,515 | +0.22(+0.93%) |
Apr 24, 2024 | 22.68 | 23.69 | 22.12 | 23.46 | 134,477 | +0.38(+1.64%) |
Apr 23, 2024 | 22.77 | 23.48 | 22.60 | 23.09 | 239,191 | +0.36(+1.57%) |
Apr 22, 2024 | 22.14 | 22.92 | 21.69 | 22.73 | 216,286 | +0.60(+2.69%) |
Apr 19, 2024 | 21.27 | 22.24 | 21.27 | 22.13 | 162,782 | +1.00(+4.75%) |
Apr 18, 2024 | 20.90 | 21.37 | 20.58 | 21.13 | 147,610 | +0.33(+1.58%) |
Apr 17, 2024 | 19.84 | 20.96 | 19.84 | 20.80 | 309,548 | +1.19(+6.08%) |
Apr 16, 2024 | 20.22 | 20.23 | 19.40 | 19.61 | 139,888 | -0.83(-4.08%) |
Apr 15, 2024 | 21.49 | 21.71 | 20.21 | 20.44 | 198,158 | -0.57(-2.70%) |
Apr 12, 2024 | 21.55 | 21.78 | 20.72 | 21.01 | 121,271 | -0.54(-2.49%) |
Apr 11, 2024 | 21.87 | 22.06 | 21.11 | 21.55 | 289,424 | -0.13(-0.60%) |
Apr 10, 2024 | 21.81 | 21.90 | 21.07 | 21.68 | 210,530 | -1.22(-5.34%) |
Apr 09, 2024 | 22.69 | 22.98 | 22.43 | 22.90 | 103,562 | +0.38(+1.68%) |
Apr 08, 2024 | 22.09 | 22.56 | 21.98 | 22.52 | 161,932 | +0.45(+2.03%) |
Apr 05, 2024 | 21.81 | 22.18 | 21.12 | 22.07 | 137,428 | +0.21(+0.95%) |
Apr 04, 2024 | 22.43 | 22.58 | 21.38 | 21.86 | 260,254 | -0.15(-0.68%) |
Apr 03, 2024 | 22.31 | 22.43 | 21.80 | 22.01 | 125,091 | -0.31(-1.38%) |
Apr 02, 2024 | 22.02 | 22.67 | 21.96 | 22.32 | 260,517 | +0.15(+0.67%) |
Apr 01, 2024 | 22.70 | 22.70 | 21.77 | 22.17 | 172,221 | -0.45(-1.98%) |
Mar 28, 2024 | 22.26 | 22.72 | 22.00 | 22.62 | 349,770 | +0.44(+1.97%) |
Mar 27, 2024 | 20.75 | 22.18 | 20.75 | 22.18 | 331,386 | +1.65(+8.03%) |
Mar 26, 2024 | 21.36 | 21.45 | 20.45 | 20.53 | 116,748 | -0.69(-3.23%) |
Mar 25, 2024 | 21.02 | 21.25 | 20.85 | 21.22 | 146,285 | +0.30(+1.42%) |
Mar 22, 2024 | 21.21 | 21.28 | 20.86 | 20.92 | 150,433 | +0.09(+0.43%) |
Mar 21, 2024 | 21.26 | 21.57 | 20.83 | 20.83 | 212,988 | -0.19(-0.90%) |
Mar 20, 2024 | 20.96 | 21.30 | 20.64 | 21.02 | 349,151 | +0.16(+0.76%) |
Mar 19, 2024 | 20.43 | 20.94 | 20.35 | 20.86 | 78,039 | +0.55(+2.73%) |
Mar 18, 2024 | 20.07 | 20.71 | 19.82 | 20.31 | 80,540 | +0.23(+1.13%) |
Mar 15, 2024 | 19.83 | 20.37 | 19.76 | 20.08 | 67,846 | +0.06(+0.30%) |
Mar 14, 2024 | 20.37 | 20.50 | 19.59 | 20.02 | 113,715 | -0.45(-2.22%) |
Mar 13, 2024 | 20.50 | 21.06 | 20.37 | 20.48 | 470,744 | +0.36(+1.81%) |
Mar 12, 2024 | 20.51 | 20.60 | 19.76 | 20.11 | 410,311 | -0.61(-2.95%) |
Mar 11, 2024 | 20.32 | 20.84 | 20.09 | 20.72 | 125,416 | +0.34(+1.65%) |
Mar 08, 2024 | 20.44 | 20.57 | 19.95 | 20.39 | 110,512 | +0.15(+0.73%) |
Mar 07, 2024 | 20.22 | 20.51 | 20.18 | 20.24 | 113,365 | +0.33(+1.63%) |
Mar 06, 2024 | 19.76 | 20.19 | 19.62 | 19.91 | 137,596 | +0.56(+2.91%) |
Mar 05, 2024 | 19.67 | 20.64 | 19.11 | 19.35 | 491,097 | -0.15(-0.76%) |
Mar 04, 2024 | 18.38 | 19.59 | 18.37 | 19.50 | 337,040 | +0.88(+4.71%) |
Mar 01, 2024 | 18.75 | 18.76 | 17.91 | 18.62 | 483,185 | -0.35(-1.82%) |
Feb 29, 2024 | 19.19 | 19.39 | 18.71 | 18.97 | 110,842 | +0.02(+0.10%) |
Feb 28, 2024 | 18.76 | 19.02 | 18.60 | 18.95 | 140,401 | +0.19(+1.00%) |
Feb 27, 2024 | 18.01 | 18.78 | 17.89 | 18.76 | 202,750 | +0.96(+5.37%) |
Feb 26, 2024 | 18.76 | 18.76 | 17.70 | 17.80 | 204,214 | -1.10(-5.84%) |
Feb 23, 2024 | 18.57 | 19.14 | 18.52 | 18.91 | 116,240 | +0.38(+2.08%) |
Feb 22, 2024 | 18.76 | 18.76 | 18.11 | 18.52 | 151,509 | -0.43(-2.29%) |
Feb 21, 2024 | 18.61 | 19.03 | 18.39 | 18.96 | 145,282 | +0.70(+3.84%) |
Feb 20, 2024 | 18.25 | 18.89 | 18.15 | 18.26 | 111,562 | -0.05(-0.27%) |
Feb 16, 2024 | 18.10 | 18.53 | 17.78 | 18.31 | 103,588 | -0.04(-0.22%) |
Feb 15, 2024 | 17.73 | 18.39 | 17.73 | 18.35 | 209,037 | +0.81(+4.61%) |
Feb 14, 2024 | 17.37 | 17.61 | 17.17 | 17.54 | 104,971 | +0.27(+1.54%) |
Feb 13, 2024 | 17.72 | 18.05 | 16.49 | 17.27 | 378,793 | -0.91(-4.99%) |
Feb 12, 2024 | 17.56 | 18.18 | 17.41 | 18.18 | 162,217 | +0.61(+3.48%) |
Feb 09, 2024 | 17.17 | 17.59 | 17.12 | 17.57 | 193,133 | +0.21(+1.19%) |
Feb 08, 2024 | 17.64 | 17.64 | 16.91 | 17.36 | 178,320 | -0.41(-2.33%) |
Feb 07, 2024 | 17.91 | 17.99 | 17.48 | 17.77 | 97,734 | +0.04(+0.22%) |
Feb 06, 2024 | 17.61 | 17.86 | 17.33 | 17.73 | 172,622 | +0.19(+1.07%) |
Feb 05, 2024 | 18.29 | 18.29 | 17.51 | 17.55 | 305,649 | -1.15(-6.17%) |
Feb 02, 2024 | 19.06 | 19.25 | 18.30 | 18.70 | 308,838 | -1.06(-5.34%) |
Feb 01, 2024 | 18.61 | 19.78 | 18.29 | 19.76 | 157,954 | +1.02(+5.42%) |
Jan 31, 2024 | 19.34 | 19.57 | 18.57 | 18.74 | 177,721 | -0.15(-0.78%) |
Jan 30, 2024 | 18.74 | 19.20 | 18.38 | 18.89 | 96,630 | -0.03(-0.16%) |
Jan 29, 2024 | 18.59 | 19.06 | 18.25 | 18.92 | 205,441 | +0.36(+1.97%) |
Jan 26, 2024 | 18.53 | 18.72 | 18.37 | 18.55 | 169,129 | +0.13(+0.70%) |
Jan 25, 2024 | 17.96 | 18.42 | 17.66 | 18.42 | 143,518 | +0.93(+5.30%) |
Jan 24, 2024 | 18.62 | 18.65 | 17.38 | 17.50 | 207,777 | -0.75(-4.11%) |
Jan 23, 2024 | 18.13 | 18.37 | 17.90 | 18.25 | 111,798 | +0.13(+0.71%) |
Jan 22, 2024 | 18.53 | 18.77 | 17.87 | 18.12 | 177,686 | -0.28(-1.50%) |
Jan 19, 2024 | 18.60 | 18.60 | 18.04 | 18.39 | 174,955 | -0.09(-0.48%) |
Jan 18, 2024 | 18.89 | 18.89 | 18.16 | 18.48 | 194,423 | -0.60(-3.15%) |
Jan 17, 2024 | 19.63 | 20.11 | 18.66 | 19.09 | 221,722 | -0.89(-4.44%) |
Jan 16, 2024 | 20.54 | 20.54 | 19.83 | 19.97 | 264,054 | -0.69(-3.34%) |
Jan 12, 2024 | 20.57 | 20.89 | 20.45 | 20.66 | 127,539 | +0.37(+1.85%) |
Jan 11, 2024 | 21.67 | 21.67 | 20.14 | 20.29 | 300,008 | -1.59(-7.26%) |
Jan 10, 2024 | 21.95 | 22.19 | 21.68 | 21.88 | 75,199 | -0.06(-0.27%) |
Jan 09, 2024 | 22.16 | 22.18 | 21.80 | 21.94 | 88,085 | -0.53(-2.37%) |
Jan 08, 2024 | 21.95 | 22.48 | 21.67 | 22.47 | 132,992 | +0.51(+2.34%) |
Jan 05, 2024 | 21.73 | 22.28 | 21.37 | 21.96 | 116,504 | +0.17(+0.77%) |
Jan 04, 2024 | 22.09 | 22.40 | 21.69 | 21.79 | 267,475 | -0.18(-0.81%) |
Jan 03, 2024 | 21.71 | 22.09 | 21.32 | 21.97 | 274,880 | +0.26(+1.18%) |
Jan 02, 2024 | 20.59 | 21.88 | 20.46 | 21.71 | 185,917 | +0.85(+4.07%) |
Dec 29, 2023 | 20.81 | 20.94 | 20.44 | 20.86 | 166,056 | -0.12(-0.56%) |
Dec 28, 2023 | 20.34 | 21.01 | 20.34 | 20.98 | 138,596 | +0.44(+2.16%) |
Dec 27, 2023 | 20.67 | 20.67 | 20.22 | 20.54 | 92,801 | -0.07(-0.33%) |
Dec 26, 2023 | 20.22 | 20.77 | 20.16 | 20.60 | 215,049 | +0.39(+1.95%) |
Dec 22, 2023 | 20.12 | 20.75 | 20.10 | 20.21 | 192,107 | +0.24(+1.19%) |
Dec 21, 2023 | 20.31 | 20.44 | 19.60 | 19.97 | 246,848 | -0.01(-0.05%) |
Dec 20, 2023 | 21.26 | 21.26 | 19.92 | 19.98 | 178,218 | -1.25(-5.89%) |
Dec 19, 2023 | 21.21 | 21.29 | 20.87 | 21.23 | 239,317 | +0.34(+1.64%) |
Dec 18, 2023 | 21.15 | 21.45 | 20.76 | 20.89 | 155,167 | -0.13(-0.60%) |
Dec 15, 2023 | 21.61 | 21.78 | 20.58 | 21.02 | 404,183 | -1.21(-5.45%) |
Dec 14, 2023 | 23.54 | 23.91 | 22.11 | 22.23 | 303,920 | -0.89(-3.85%) |
Dec 13, 2023 | 20.82 | 23.12 | 20.52 | 23.12 | 263,421 | +2.35(+11.29%) |
Dec 12, 2023 | 21.12 | 21.12 | 20.31 | 20.78 | 107,743 | -0.27(-1.30%) |
Dec 11, 2023 | 20.39 | 21.10 | 20.33 | 21.05 | 66,392 | +0.40(+1.94%) |
Dec 08, 2023 | 20.62 | 20.77 | 20.17 | 20.65 | 145,862 | -0.15(-0.70%) |
Dec 07, 2023 | 20.95 | 21.21 | 20.47 | 20.79 | 79,357 | -0.17(-0.79%) |
Dec 06, 2023 | 20.37 | 20.96 | 20.30 | 20.96 | 80,005 | +0.84(+4.18%) |
Dec 05, 2023 | 20.54 | 20.59 | 19.88 | 20.12 | 90,008 | -0.44(-2.14%) |
Dec 04, 2023 | 20.48 | 21.06 | 20.44 | 20.56 | 91,915 | -0.25(-1.22%) |
Dec 01, 2023 | 20.04 | 20.81 | 19.73 | 20.81 | 155,648 | +0.70(+3.50%) |
Nov 30, 2023 | 19.93 | 20.16 | 19.62 | 20.11 | 87,302 | +0.30(+1.53%) |
Nov 29, 2023 | 20.50 | 20.58 | 19.63 | 19.81 | 157,208 | -0.53(-2.59%) |
Nov 28, 2023 | 20.17 | 20.76 | 19.93 | 20.34 | 95,739 | +0.18(+0.87%) |
Nov 27, 2023 | 20.03 | 20.28 | 19.70 | 20.16 | 101,728 | +0.07(+0.34%) |
Nov 24, 2023 | 19.83 | 20.09 | 19.70 | 20.09 | 27,236 | +0.16(+0.78%) |
Nov 22, 2023 | 19.84 | 19.94 | 19.40 | 19.93 | 115,654 | +0.24(+1.24%) |
Nov 21, 2023 | 19.50 | 19.78 | 19.15 | 19.69 | 94,620 | +0.13(+0.65%) |
Nov 20, 2023 | 19.49 | 19.75 | 18.84 | 19.56 | 104,751 | -0.20(-0.99%) |
Nov 17, 2023 | 19.97 | 19.97 | 19.50 | 19.76 | 55,980 | +0.15(+0.75%) |
Nov 16, 2023 | 19.54 | 20.03 | 19.54 | 19.61 | 118,531 | +0.31(+1.62%) |
Nov 15, 2023 | 19.34 | 20.12 | 19.17 | 19.30 | 235,813 | -0.21(-1.10%) |
Nov 14, 2023 | 18.63 | 19.52 | 18.48 | 19.51 | 299,693 | +2.11(+12.13%) |
Nov 13, 2023 | 17.84 | 17.84 | 17.32 | 17.40 | 79,313 | -0.64(-3.52%) |
Nov 10, 2023 | 17.98 | 18.07 | 17.73 | 18.04 | 68,786 | +0.25(+1.43%) |
Nov 09, 2023 | 18.55 | 18.77 | 17.76 | 17.79 | 156,586 | -0.76(-4.11%) |
Nov 08, 2023 | 18.68 | 18.68 | 17.90 | 18.55 | 298,329 | -0.42(-2.22%) |
Nov 07, 2023 | 19.36 | 19.47 | 18.87 | 18.97 | 117,509 | -0.39(-2.02%) |
Nov 06, 2023 | 19.55 | 19.80 | 19.33 | 19.36 | 177,651 | -0.18(-0.90%) |
Nov 03, 2023 | 20.03 | 20.25 | 19.53 | 19.53 | 318,943 | +0.31(+1.63%) |
Nov 02, 2023 | 18.40 | 19.49 | 18.26 | 19.22 | 217,570 | +1.05(+5.75%) |
Nov 01, 2023 | 17.64 | 18.50 | 17.20 | 18.18 | 226,983 | +0.60(+3.39%) |
Oct 31, 2023 | 17.41 | 17.63 | 17.10 | 17.58 | 87,176 | +0.42(+2.45%) |
Oct 30, 2023 | 17.05 | 17.44 | 16.60 | 17.16 | 119,612 | +0.37(+2.21%) |
Oct 27, 2023 | 17.52 | 17.79 | 16.62 | 16.79 | 171,382 | -0.98(-5.50%) |
Oct 26, 2023 | 17.55 | 18.25 | 17.51 | 17.77 | 214,530 | +0.42(+2.42%) |
Oct 25, 2023 | 16.92 | 17.45 | 16.80 | 17.35 | 180,121 | +0.23(+1.37%) |
Oct 24, 2023 | 16.57 | 17.28 | 16.42 | 17.11 | 199,419 | +1.25(+7.89%) |
Oct 23, 2023 | 15.99 | 16.52 | 15.45 | 15.86 | 249,620 | -0.44(-2.70%) |
Oct 20, 2023 | 16.67 | 17.15 | 16.29 | 16.30 | 206,989 | -0.53(-3.14%) |
Oct 19, 2023 | 17.24 | 17.65 | 16.77 | 16.83 | 132,510 | -0.51(-2.93%) |
Oct 18, 2023 | 17.70 | 18.08 | 17.02 | 17.34 | 154,101 | -0.49(-2.74%) |
Oct 17, 2023 | 17.53 | 18.13 | 17.45 | 17.82 | 124,024 | -0.15(-0.82%) |
Oct 16, 2023 | 17.51 | 18.16 | 17.22 | 17.97 | 146,366 | +0.53(+3.03%) |
Oct 13, 2023 | 17.35 | 17.75 | 17.08 | 17.44 | 199,138 | +0.56(+3.30%) |
Oct 12, 2023 | 17.45 | 17.74 | 16.43 | 16.89 | 302,425 | -0.84(-4.74%) |
Oct 11, 2023 | 17.22 | 17.76 | 16.85 | 17.73 | 373,402 | +0.83(+4.92%) |
Oct 10, 2023 | 16.23 | 16.92 | 16.23 | 16.90 | 336,345 | +0.68(+4.22%) |
Oct 09, 2023 | 15.67 | 16.22 | 15.51 | 16.21 | 249,371 | +0.43(+2.72%) |
Oct 06, 2023 | 14.74 | 15.89 | 13.79 | 15.78 | 509,321 | +0.62(+4.06%) |
Oct 05, 2023 | 15.32 | 15.42 | 14.72 | 15.17 | 286,055 | -0.26(-1.71%) |
Oct 04, 2023 | 15.79 | 15.79 | 14.72 | 15.43 | 396,864 | -0.07(-0.44%) |
Oct 03, 2023 | 14.66 | 15.63 | 13.94 | 15.50 | 846,315 | +0.59(+3.93%) |
Oct 02, 2023 | 17.19 | 17.19 | 14.39 | 14.91 | 770,163 | -2.50(-14.37%) |
Sep 29, 2023 | 17.83 | 18.18 | 17.14 | 17.41 | 227,688 | +0.11(+0.62%) |
Sep 28, 2023 | 18.67 | 18.86 | 17.27 | 17.31 | 239,541 | -1.20(-6.49%) |
Sep 27, 2023 | 19.70 | 19.70 | 18.40 | 18.51 | 236,029 | -1.15(-5.86%) |
Sep 26, 2023 | 21.45 | 21.45 | 19.54 | 19.66 | 223,296 | -1.97(-9.12%) |
Sep 25, 2023 | 21.39 | 21.64 | 21.27 | 21.64 | 92,650 | -0.13(-0.58%) |
Sep 22, 2023 | 21.76 | 22.15 | 21.30 | 21.76 | 152,729 | -0.15(-0.67%) |
Sep 21, 2023 | 22.45 | 22.66 | 21.87 | 21.91 | 135,852 | -0.71(-3.15%) |
Sep 20, 2023 | 22.91 | 23.27 | 22.45 | 22.62 | 73,939 | +0.05(+0.22%) |
Sep 19, 2023 | 22.90 | 23.08 | 22.53 | 22.57 | 37,516 | -0.34(-1.48%) |
Sep 18, 2023 | 22.90 | 23.13 | 22.45 | 22.91 | 86,680 | -0.08(-0.34%) |
Sep 15, 2023 | 23.08 | 23.71 | 22.95 | 22.99 | 152,067 | -0.30(-1.29%) |
Sep 14, 2023 | 22.70 | 23.35 | 22.67 | 23.29 | 177,118 | +0.93(+4.17%) |
Sep 13, 2023 | 21.61 | 22.63 | 21.61 | 22.36 | 143,989 | +0.77(+3.55%) |
Sep 12, 2023 | 21.50 | 21.76 | 21.08 | 21.59 | 92,414 | +0.10(+0.45%) |
Sep 11, 2023 | 21.20 | 21.84 | 21.20 | 21.49 | 186,855 | +0.19(+0.91%) |
Sep 08, 2023 | 20.79 | 21.37 | 20.64 | 21.30 | 133,364 | +0.61(+2.96%) |
Sep 07, 2023 | 20.39 | 21.19 | 20.34 | 20.69 | 200,013 | +0.78(+3.90%) |
Sep 06, 2023 | 20.00 | 20.00 | 19.59 | 19.91 | 136,106 | +0.07(+0.34%) |
Sep 05, 2023 | 20.71 | 20.77 | 19.51 | 19.84 | 347,381 | -0.95(-4.58%) |