Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.21 | 44.67 | 43.70 | 43.94 | 3,695,068 | -1.13(-2.51%) |
Apr 29, 2024 | 44.55 | 45.09 | 44.30 | 45.07 | 3,852,742 | +1.10(+2.50%) |
Apr 26, 2024 | 43.95 | 44.49 | 43.83 | 43.97 | 3,430,165 | +0.67(+1.55%) |
Apr 25, 2024 | 42.84 | 43.48 | 42.66 | 43.30 | 6,126,641 | -0.95(-2.15%) |
Apr 24, 2024 | 44.56 | 44.63 | 43.64 | 44.25 | 7,147,129 | -0.95(-2.10%) |
Apr 23, 2024 | 44.83 | 46.03 | 44.53 | 45.20 | 5,742,395 | -0.02(-0.04%) |
Apr 22, 2024 | 44.74 | 45.41 | 44.67 | 45.22 | 3,438,262 | -0.29(-0.64%) |
Apr 19, 2024 | 45.82 | 45.84 | 45.09 | 45.51 | 4,078,388 | +0.53(+1.18%) |
Apr 18, 2024 | 45.66 | 45.68 | 44.66 | 44.98 | 4,660,551 | -0.77(-1.68%) |
Apr 17, 2024 | 45.14 | 45.89 | 44.53 | 45.75 | 9,460,562 | +1.42(+3.20%) |
Apr 16, 2024 | 43.94 | 44.70 | 43.52 | 44.33 | 8,485,962 | -0.92(-2.03%) |
Apr 15, 2024 | 45.76 | 45.78 | 44.64 | 45.25 | 12,516,305 | -2.21(-4.66%) |
Apr 12, 2024 | 47.94 | 48.45 | 47.42 | 47.46 | 5,772,489 | +0.75(+1.61%) |
Apr 11, 2024 | 47.64 | 47.71 | 46.25 | 46.71 | 11,469,868 | -0.75(-1.58%) |
Apr 10, 2024 | 49.02 | 49.19 | 47.14 | 47.46 | 14,448,290 | -3.29(-6.48%) |
Apr 09, 2024 | 50.13 | 50.91 | 50.08 | 50.75 | 4,068,997 | +1.35(+2.73%) |
Apr 08, 2024 | 49.14 | 49.71 | 48.98 | 49.40 | 4,946,435 | -0.04(-0.08%) |
Apr 05, 2024 | 49.89 | 50.72 | 49.42 | 49.44 | 5,445,982 | -2.10(-4.07%) |
Apr 04, 2024 | 51.53 | 51.67 | 50.55 | 51.54 | 6,034,133 | +0.96(+1.90%) |
Apr 03, 2024 | 49.35 | 50.62 | 48.97 | 50.58 | 9,326,956 | -0.10(-0.20%) |
Apr 02, 2024 | 49.87 | 50.85 | 49.44 | 50.68 | 7,714,081 | -0.78(-1.52%) |
Apr 01, 2024 | 52.75 | 52.78 | 51.31 | 51.46 | 7,878,201 | -3.04(-5.58%) |
Mar 28, 2024 | 54.31 | 54.51 | 54.51 | 54.50 | 5,586,941 | -0.14(-0.26%) |
Mar 27, 2024 | 53.51 | 54.68 | 53.42 | 54.64 | 6,124,668 | +1.36(+2.55%) |
Mar 26, 2024 | 52.80 | 53.38 | 52.39 | 53.28 | 6,341,774 | +0.48(+0.91%) |
Mar 25, 2024 | 53.13 | 53.15 | 52.42 | 52.80 | 4,399,450 | -0.76(-1.42%) |
Mar 22, 2024 | 53.96 | 53.99 | 53.27 | 53.56 | 5,823,004 | +1.46(+2.80%) |
Mar 21, 2024 | 52.38 | 52.68 | 51.52 | 52.10 | 7,904,791 | +0.24(+0.46%) |
Mar 20, 2024 | 52.20 | 53.39 | 50.84 | 51.86 | 8,680,181 | -0.06(-0.12%) |
Mar 19, 2024 | 51.79 | 52.49 | 51.52 | 51.92 | 5,247,063 | +0.45(+0.87%) |
Mar 18, 2024 | 51.64 | 52.03 | 51.22 | 51.47 | 4,256,379 | -0.55(-1.05%) |
Mar 15, 2024 | 52.20 | 52.38 | 51.72 | 52.02 | 4,631,086 | -0.02(-0.04%) |
Mar 14, 2024 | 53.37 | 53.46 | 51.86 | 52.04 | 8,313,500 | -2.61(-4.78%) |
Mar 13, 2024 | 54.78 | 55.18 | 54.27 | 54.65 | 6,150,188 | -0.76(-1.36%) |
Mar 12, 2024 | 55.74 | 56.01 | 55.11 | 55.41 | 5,579,088 | -1.48(-2.60%) |
Mar 11, 2024 | 57.42 | 57.47 | 56.33 | 56.89 | 4,677,646 | -0.15(-0.26%) |
Mar 08, 2024 | 57.15 | 57.57 | 56.55 | 57.04 | 5,027,448 | -0.24(-0.42%) |
Mar 07, 2024 | 58.16 | 58.26 | 56.58 | 57.27 | 5,521,340 | -0.25(-0.43%) |
Mar 06, 2024 | 56.68 | 57.88 | 56.52 | 57.52 | 8,513,373 | +0.93(+1.65%) |
Mar 05, 2024 | 56.25 | 56.98 | 55.76 | 56.59 | 7,179,504 | +2.30(+4.23%) |
Mar 04, 2024 | 53.59 | 54.38 | 53.55 | 54.29 | 5,655,205 | -0.62(-1.12%) |
Mar 01, 2024 | 53.23 | 55.01 | 52.46 | 54.91 | 7,364,780 | +0.95(+1.77%) |
Feb 29, 2024 | 53.39 | 54.19 | 53.35 | 53.95 | 8,487,868 | +1.03(+1.95%) |
Feb 28, 2024 | 52.18 | 53.04 | 51.88 | 52.92 | 6,958,755 | +0.96(+1.86%) |
Feb 27, 2024 | 52.47 | 52.85 | 51.79 | 51.96 | 4,837,423 | -1.10(-2.08%) |
Feb 26, 2024 | 53.79 | 53.83 | 52.39 | 53.06 | 5,780,681 | -0.54(-1.00%) |
Feb 23, 2024 | 51.73 | 53.78 | 51.71 | 53.60 | 7,393,455 | +2.10(+4.07%) |
Feb 22, 2024 | 51.09 | 51.76 | 50.93 | 51.50 | 6,423,763 | +0.60(+1.17%) |
Feb 21, 2024 | 51.97 | 52.05 | 50.57 | 50.90 | 8,293,157 | -1.03(-1.99%) |
Feb 20, 2024 | 51.93 | 52.56 | 51.77 | 51.94 | 4,117,028 | +0.07(+0.13%) |
Feb 16, 2024 | 51.35 | 51.99 | 51.19 | 51.87 | 6,330,418 | -0.93(-1.77%) |
Feb 15, 2024 | 53.27 | 53.53 | 52.30 | 52.80 | 8,027,834 | +0.71(+1.35%) |
Feb 14, 2024 | 51.21 | 52.44 | 51.10 | 52.10 | 10,126,829 | +0.77(+1.49%) |
Feb 13, 2024 | 52.19 | 52.50 | 51.29 | 51.33 | 10,219,168 | -2.76(-5.11%) |
Feb 12, 2024 | 54.04 | 54.41 | 53.31 | 54.09 | 5,888,127 | +0.15(+0.28%) |
Feb 09, 2024 | 53.76 | 54.20 | 53.62 | 53.94 | 5,929,996 | -0.35(-0.64%) |
Feb 08, 2024 | 54.29 | 54.74 | 53.63 | 54.29 | 7,765,073 | -1.07(-1.94%) |
Feb 07, 2024 | 55.27 | 56.46 | 55.19 | 55.37 | 8,896,628 | -0.67(-1.19%) |
Feb 06, 2024 | 54.73 | 56.32 | 54.69 | 56.03 | 7,493,832 | +1.44(+2.64%) |
Feb 05, 2024 | 55.48 | 55.86 | 54.37 | 54.59 | 11,138,195 | -3.53(-6.07%) |
Feb 02, 2024 | 58.53 | 59.14 | 57.38 | 58.12 | 14,462,164 | -4.01(-6.45%) |
Feb 01, 2024 | 60.78 | 63.05 | 60.52 | 62.12 | 14,049,715 | +3.23(+5.48%) |
Jan 31, 2024 | 58.12 | 59.32 | 57.72 | 58.89 | 20,562,270 | +1.70(+2.97%) |
Jan 30, 2024 | 56.80 | 57.22 | 55.48 | 57.19 | 10,570,290 | +1.44(+2.58%) |
Jan 29, 2024 | 54.76 | 56.23 | 54.43 | 55.75 | 6,732,681 | +1.89(+3.51%) |
Jan 26, 2024 | 54.16 | 54.36 | 53.35 | 53.87 | 5,047,095 | -0.32(-0.59%) |
Jan 25, 2024 | 54.27 | 54.65 | 53.53 | 54.18 | 8,725,717 | +0.91(+1.72%) |
Jan 24, 2024 | 55.22 | 55.28 | 52.78 | 53.27 | 14,353,327 | -0.93(-1.72%) |
Jan 23, 2024 | 54.21 | 54.33 | 53.36 | 54.20 | 8,494,671 | -1.31(-2.36%) |
Jan 22, 2024 | 55.80 | 56.29 | 55.07 | 55.52 | 9,428,977 | +0.96(+1.77%) |
Jan 19, 2024 | 53.91 | 54.70 | 53.14 | 54.55 | 8,737,116 | +0.44(+0.81%) |
Jan 18, 2024 | 55.28 | 55.50 | 53.57 | 54.11 | 10,586,273 | -1.66(-2.98%) |
Jan 17, 2024 | 55.56 | 56.31 | 54.80 | 55.77 | 14,623,441 | -0.21(-0.37%) |
Jan 16, 2024 | 57.46 | 57.75 | 55.43 | 55.98 | 14,805,809 | -3.17(-5.36%) |
Jan 12, 2024 | 59.61 | 60.50 | 58.68 | 59.15 | 11,327,303 | -0.32(-0.53%) |
Jan 11, 2024 | 58.50 | 59.72 | 57.69 | 59.47 | 14,490,111 | +0.84(+1.44%) |
Jan 10, 2024 | 60.00 | 60.26 | 58.57 | 58.63 | 10,996,697 | -0.98(-1.65%) |
Jan 09, 2024 | 59.53 | 60.48 | 59.40 | 59.61 | 12,424,968 | -1.01(-1.67%) |
Jan 08, 2024 | 58.85 | 60.90 | 58.57 | 60.62 | 10,550,544 | +1.58(+2.68%) |
Jan 05, 2024 | 59.31 | 61.52 | 58.79 | 59.04 | 14,286,483 | -1.74(-2.86%) |
Jan 04, 2024 | 61.07 | 61.51 | 60.42 | 60.78 | 11,901,407 | -2.89(-4.54%) |
Jan 03, 2024 | 61.08 | 63.92 | 60.65 | 63.67 | 13,814,159 | +0.79(+1.25%) |
Jan 02, 2024 | 62.70 | 63.54 | 62.28 | 62.89 | 10,600,743 | -1.29(-2.01%) |
Dec 29, 2023 | 64.54 | 65.88 | 63.84 | 64.18 | 8,792,525 | -1.68(-2.55%) |
Dec 28, 2023 | 66.45 | 67.45 | 65.42 | 65.86 | 6,276,959 | -1.50(-2.23%) |
Dec 27, 2023 | 65.93 | 67.40 | 65.45 | 67.36 | 7,271,090 | +3.37(+5.26%) |
Dec 26, 2023 | 63.58 | 64.22 | 63.45 | 63.99 | 4,204,977 | +0.49(+0.77%) |
Dec 22, 2023 | 65.28 | 65.28 | 63.02 | 63.51 | 6,586,746 | -0.93(-1.45%) |
Dec 21, 2023 | 66.09 | 66.24 | 64.04 | 64.44 | 8,551,653 | -1.37(-2.09%) |
Dec 20, 2023 | 64.88 | 66.01 | 63.83 | 65.81 | 10,050,763 | +1.39(+2.16%) |
Dec 19, 2023 | 64.37 | 65.16 | 64.02 | 64.42 | 5,202,712 | +0.95(+1.49%) |
Dec 18, 2023 | 63.63 | 63.66 | 62.78 | 63.48 | 6,219,396 | -1.55(-2.38%) |
Dec 15, 2023 | 64.12 | 65.42 | 63.92 | 65.02 | 11,619,561 | +0.34(+0.52%) |
Dec 14, 2023 | 62.24 | 64.83 | 61.86 | 64.69 | 10,660,911 | +4.49(+7.46%) |
Dec 13, 2023 | 57.21 | 60.47 | 56.98 | 60.20 | 11,510,862 | +3.99(+7.09%) |
Dec 12, 2023 | 55.44 | 56.39 | 54.99 | 56.22 | 6,229,417 | +0.44(+0.80%) |
Dec 11, 2023 | 55.23 | 55.97 | 54.39 | 55.77 | 5,447,836 | -0.38(-0.69%) |
Dec 08, 2023 | 56.02 | 56.48 | 55.03 | 56.16 | 9,526,773 | -1.50(-2.60%) |
Dec 07, 2023 | 57.41 | 59.03 | 57.14 | 57.66 | 7,705,342 | -1.04(-1.76%) |
Dec 06, 2023 | 57.30 | 59.00 | 56.91 | 58.69 | 12,043,457 | +2.31(+4.09%) |
Dec 05, 2023 | 54.78 | 56.44 | 54.65 | 56.38 | 8,417,104 | +3.29(+6.21%) |
Dec 04, 2023 | 52.84 | 53.40 | 52.12 | 53.09 | 8,026,255 | +47.73(+891.16%) |
Dec 01, 2023 | 5.100 | 5.386 | 5.060 | 5.356 | 52,381,356 | +0.28(+5.44%) |
Nov 30, 2023 | 5.159 | 5.189 | 5.021 | 5.080 | 59,593,112 | -0.20(-3.74%) |
Nov 29, 2023 | 5.189 | 5.287 | 5.129 | 5.277 | 64,327,792 | +0.21(+4.09%) |
Nov 28, 2023 | 4.986 | 5.090 | 4.962 | 5.070 | 40,548,204 | +0.02(+0.39%) |
Nov 27, 2023 | 4.893 | 5.060 | 4.883 | 5.050 | 37,124,292 | +0.23(+4.70%) |
Nov 24, 2023 | 4.863 | 4.893 | 4.814 | 4.824 | 29,726,242 | -0.18(-3.55%) |
Nov 22, 2023 | 5.041 | 5.070 | 4.912 | 5.001 | 42,201,948 | +0.05(+1.00%) |
Nov 21, 2023 | 4.942 | 4.991 | 4.833 | 4.952 | 37,012,136 | +0.00(+0.00%) |
Nov 20, 2023 | 4.804 | 4.972 | 4.794 | 4.952 | 40,368,384 | +0.08(+1.62%) |
Nov 17, 2023 | 4.893 | 4.932 | 4.804 | 4.873 | 43,257,204 | +0.07(+1.44%) |
Nov 16, 2023 | 4.755 | 4.863 | 4.745 | 4.804 | 40,936,192 | +0.16(+3.40%) |
Nov 15, 2023 | 4.715 | 4.735 | 4.607 | 4.646 | 60,901,964 | -0.20(-4.07%) |
Nov 14, 2023 | 4.873 | 4.902 | 4.764 | 4.843 | 63,846,068 | +0.32(+6.97%) |
Nov 13, 2023 | 4.449 | 4.557 | 4.399 | 4.528 | 32,580,986 | -0.03(-0.65%) |
Nov 10, 2023 | 4.616 | 4.636 | 4.528 | 4.557 | 34,966,696 | +0.06(+1.32%) |
Nov 09, 2023 | 4.735 | 4.745 | 4.370 | 4.498 | 69,355,400 | -0.33(-6.75%) |
Nov 08, 2023 | 4.666 | 4.843 | 4.656 | 4.824 | 62,024,668 | +0.24(+5.16%) |
Nov 07, 2023 | 4.538 | 4.666 | 4.528 | 4.587 | 37,213,256 | +0.17(+3.79%) |
Nov 06, 2023 | 4.449 | 4.468 | 4.370 | 4.419 | 44,973,512 | -0.13(-2.82%) |
Nov 03, 2023 | 4.715 | 4.755 | 4.528 | 4.547 | 90,417,952 | +0.10(+2.22%) |
Nov 02, 2023 | 4.409 | 4.488 | 4.330 | 4.449 | 76,207,472 | +0.29(+6.87%) |
Nov 01, 2023 | 4.025 | 4.173 | 4.015 | 4.163 | 66,334,708 | +0.24(+6.03%) |
Oct 31, 2023 | 4.034 | 4.084 | 3.916 | 3.926 | 35,248,788 | -0.06(-1.49%) |
Oct 30, 2023 | 3.946 | 4.044 | 3.867 | 3.985 | 39,228,192 | -0.04(-0.98%) |
Oct 27, 2023 | 4.005 | 4.054 | 3.946 | 4.025 | 30,320,274 | -0.07(-1.69%) |
Oct 26, 2023 | 3.911 | 4.104 | 3.896 | 4.094 | 51,318,668 | +0.18(+4.53%) |
Oct 25, 2023 | 3.995 | 4.015 | 3.867 | 3.916 | 58,155,232 | -0.28(-6.59%) |
Oct 24, 2023 | 4.064 | 4.192 | 4.005 | 4.192 | 52,134,056 | +0.14(+3.41%) |
Oct 23, 2023 | 3.837 | 4.123 | 3.778 | 4.054 | 80,709,600 | +0.17(+4.31%) |
Oct 20, 2023 | 3.867 | 3.936 | 3.827 | 3.886 | 45,708,976 | +0.05(+1.29%) |
Oct 19, 2023 | 3.995 | 4.094 | 3.827 | 3.837 | 89,363,960 | -0.26(-6.26%) |
Oct 18, 2023 | 4.074 | 4.123 | 3.995 | 4.094 | 63,819,384 | -0.11(-2.58%) |
Oct 17, 2023 | 4.143 | 4.251 | 4.084 | 4.202 | 56,754,852 | -0.15(-3.40%) |
Oct 16, 2023 | 4.350 | 4.370 | 4.301 | 4.350 | 35,336,420 | -0.22(-4.75%) |
Oct 13, 2023 | 4.567 | 4.606 | 4.498 | 4.567 | 34,481,364 | +0.23(+5.23%) |
Oct 12, 2023 | 4.646 | 4.676 | 4.311 | 4.340 | 57,467,248 | -0.38(-8.14%) |
Oct 11, 2023 | 4.626 | 4.725 | 4.587 | 4.725 | 63,851,360 | +0.28(+6.21%) |
Oct 10, 2023 | 4.330 | 4.528 | 4.271 | 4.449 | 43,967,636 | -0.01(-0.22%) |
Oct 09, 2023 | 4.281 | 4.468 | 4.192 | 4.459 | 37,438,076 | +0.28(+6.60%) |
Oct 06, 2023 | 4.094 | 4.311 | 4.064 | 4.182 | 54,693,160 | -0.16(-3.64%) |
Oct 05, 2023 | 4.370 | 4.390 | 4.301 | 4.340 | 24,097,794 | -0.06(-1.35%) |
Oct 04, 2023 | 4.340 | 4.409 | 4.271 | 4.399 | 45,305,716 | +0.16(+3.72%) |
Oct 03, 2023 | 4.424 | 4.478 | 4.202 | 4.242 | 61,626,508 | -0.30(-6.52%) |
Oct 02, 2023 | 4.666 | 4.685 | 4.488 | 4.538 | 36,090,048 | -0.22(-4.56%) |
Sep 29, 2023 | 4.853 | 4.893 | 4.666 | 4.755 | 40,542,816 | +0.00(+0.00%) |
Sep 28, 2023 | 4.597 | 4.774 | 4.508 | 4.755 | 58,553,828 | +0.02(+0.42%) |
Sep 27, 2023 | 4.912 | 4.922 | 4.676 | 4.735 | 36,819,664 | -0.07(-1.44%) |
Sep 26, 2023 | 4.902 | 4.922 | 4.774 | 4.804 | 42,719,944 | -0.06(-1.22%) |
Sep 25, 2023 | 4.932 | 5.001 | 4.853 | 4.863 | 50,831,672 | -0.38(-7.33%) |
Sep 22, 2023 | 5.129 | 5.267 | 5.110 | 5.248 | 26,665,458 | +0.12(+2.31%) |
Sep 21, 2023 | 5.228 | 5.238 | 5.120 | 5.129 | 52,181,816 | -0.42(-7.64%) |
Sep 20, 2023 | 5.593 | 5.642 | 5.544 | 5.554 | 28,604,328 | +0.04(+0.72%) |
Sep 19, 2023 | 5.563 | 5.623 | 5.504 | 5.514 | 21,376,292 | -0.12(-2.10%) |
Sep 18, 2023 | 5.525 | 5.642 | 5.505 | 5.632 | 16,970,478 | +0.08(+1.41%) |
Sep 15, 2023 | 5.632 | 5.632 | 5.544 | 5.554 | 21,549,284 | -0.11(-1.90%) |
Sep 14, 2023 | 5.730 | 5.769 | 5.623 | 5.662 | 22,130,842 | -0.12(-2.03%) |
Sep 13, 2023 | 5.730 | 5.838 | 5.701 | 5.779 | 23,506,634 | +0.00(+0.00%) |
Sep 12, 2023 | 5.720 | 5.779 | 5.662 | 5.779 | 11,657,074 | +0.10(+1.72%) |
Sep 11, 2023 | 5.691 | 5.740 | 5.662 | 5.681 | 15,362,329 | -0.13(-2.19%) |
Sep 08, 2023 | 5.818 | 5.906 | 5.769 | 5.808 | 16,536,012 | +0.07(+1.19%) |
Sep 07, 2023 | 5.750 | 5.759 | 5.691 | 5.740 | 13,679,753 | +0.03(+0.51%) |
Sep 06, 2023 | 5.759 | 5.779 | 5.652 | 5.711 | 22,254,384 | +0.03(+0.52%) |
Sep 05, 2023 | 5.808 | 5.818 | 5.671 | 5.681 | 26,696,294 | -0.24(-4.13%) |
Sep 01, 2023 | 6.102 | 6.102 | 5.877 | 5.926 | 29,902,720 | -0.27(-4.42%) |
Aug 31, 2023 | 6.199 | 6.287 | 6.170 | 6.199 | 21,471,022 | +0.07(+1.12%) |
Aug 30, 2023 | 6.141 | 6.180 | 6.072 | 6.131 | 20,925,090 | -0.03(-0.48%) |
Aug 29, 2023 | 5.906 | 6.199 | 5.896 | 6.160 | 29,264,412 | +0.19(+3.11%) |
Aug 28, 2023 | 6.043 | 6.043 | 5.887 | 5.975 | 15,212,805 | +0.02(+0.33%) |
Aug 25, 2023 | 5.847 | 6.014 | 5.818 | 5.955 | 30,457,282 | +0.04(+0.66%) |
Aug 24, 2023 | 5.955 | 6.023 | 5.896 | 5.916 | 23,358,310 | -0.10(-1.63%) |
Aug 23, 2023 | 5.808 | 6.023 | 5.789 | 6.014 | 38,574,756 | +0.41(+7.33%) |
Aug 22, 2023 | 5.505 | 5.623 | 5.476 | 5.603 | 22,130,626 | +0.11(+1.96%) |
Aug 21, 2023 | 5.515 | 5.535 | 5.437 | 5.495 | 34,861,900 | -0.22(-3.77%) |
Aug 18, 2023 | 5.662 | 5.799 | 5.632 | 5.711 | 25,948,858 | +0.04(+0.69%) |
Aug 17, 2023 | 5.671 | 5.691 | 5.583 | 5.671 | 43,680,044 | -0.09(-1.53%) |
Aug 16, 2023 | 5.828 | 5.916 | 5.720 | 5.759 | 40,556,820 | -0.13(-2.16%) |
Aug 15, 2023 | 5.926 | 5.994 | 5.877 | 5.887 | 30,345,978 | -0.10(-1.63%) |
Aug 14, 2023 | 6.004 | 6.141 | 5.935 | 5.984 | 27,632,438 | -0.06(-0.97%) |
Aug 11, 2023 | 6.014 | 6.131 | 5.994 | 6.043 | 27,349,410 | -0.06(-0.96%) |
Aug 10, 2023 | 6.375 | 6.424 | 6.082 | 6.102 | 37,710,852 | -0.30(-4.73%) |
Aug 09, 2023 | 6.336 | 6.424 | 6.336 | 6.405 | 25,239,444 | +0.10(+1.55%) |
Aug 08, 2023 | 6.346 | 6.434 | 6.248 | 6.307 | 24,290,678 | +0.21(+3.37%) |
Aug 07, 2023 | 6.199 | 6.219 | 6.072 | 6.102 | 24,736,698 | -0.18(-2.80%) |
Aug 04, 2023 | 6.033 | 6.317 | 6.019 | 6.278 | 49,695,260 | +0.30(+5.07%) |
Aug 03, 2023 | 6.033 | 6.063 | 5.906 | 5.975 | 78,027,816 | -0.45(-7.00%) |
Aug 02, 2023 | 6.415 | 6.454 | 6.278 | 6.424 | 54,419,576 | -0.22(-3.38%) |
Aug 01, 2023 | 6.776 | 6.796 | 6.581 | 6.649 | 38,785,680 | -0.31(-4.49%) |
Jul 31, 2023 | 6.894 | 7.031 | 6.884 | 6.962 | 17,963,572 | +0.03(+0.42%) |
Jul 28, 2023 | 6.855 | 6.943 | 6.796 | 6.933 | 26,149,844 | +0.11(+1.58%) |
Jul 27, 2023 | 7.119 | 7.177 | 6.747 | 6.825 | 49,482,252 | -0.42(-5.80%) |
Jul 26, 2023 | 7.353 | 7.353 | 7.197 | 7.246 | 19,700,704 | +0.01(+0.14%) |
Jul 25, 2023 | 7.167 | 7.314 | 7.158 | 7.236 | 17,202,184 | -0.05(-0.67%) |
Jul 24, 2023 | 7.412 | 7.451 | 7.265 | 7.285 | 14,964,099 | -0.08(-1.06%) |
Jul 21, 2023 | 7.451 | 7.500 | 7.343 | 7.363 | 13,651,571 | +0.00(+0.00%) |
Jul 20, 2023 | 7.480 | 7.500 | 7.265 | 7.363 | 20,225,608 | -0.27(-3.59%) |
Jul 19, 2023 | 7.441 | 7.647 | 7.383 | 7.637 | 24,480,554 | +0.25(+3.44%) |
Jul 18, 2023 | 7.402 | 7.451 | 7.343 | 7.383 | 15,799,616 | +0.08(+1.07%) |
Jul 17, 2023 | 7.275 | 7.329 | 7.207 | 7.304 | 14,266,122 | +0.00(+0.00%) |
Jul 14, 2023 | 7.383 | 7.431 | 7.275 | 7.304 | 16,730,269 | -0.10(-1.32%) |
Jul 13, 2023 | 7.304 | 7.446 | 7.246 | 7.402 | 29,697,396 | +0.21(+2.85%) |
Jul 12, 2023 | 7.040 | 7.265 | 6.984 | 7.197 | 35,489,120 | +0.24(+3.52%) |
Jul 11, 2023 | 6.952 | 7.029 | 6.884 | 6.952 | 19,512,156 | +0.07(+0.99%) |
Jul 10, 2023 | 6.796 | 6.943 | 6.796 | 6.884 | 22,892,062 | +0.03(+0.43%) |
Jul 07, 2023 | 6.894 | 6.962 | 6.825 | 6.855 | 35,769,848 | -0.15(-2.09%) |
Jul 06, 2023 | 7.099 | 7.128 | 6.933 | 7.001 | 40,854,796 | -0.29(-4.02%) |
Jul 05, 2023 | 7.461 | 7.490 | 7.216 | 7.295 | 31,560,456 | -0.21(-2.74%) |
Jul 03, 2023 | 7.666 | 7.764 | 7.500 | 7.500 | 14,260,195 | -0.13(-1.67%) |
Jun 30, 2023 | 7.441 | 7.666 | 7.402 | 7.627 | 25,765,136 | +0.22(+2.90%) |
Jun 29, 2023 | 7.490 | 7.529 | 7.324 | 7.412 | 36,662,332 | -0.39(-5.01%) |
Jun 28, 2023 | 7.764 | 7.862 | 7.637 | 7.803 | 21,794,948 | +0.11(+1.40%) |
Jun 27, 2023 | 7.813 | 7.891 | 7.627 | 7.696 | 17,507,314 | -0.09(-1.13%) |
Jun 26, 2023 | 7.823 | 7.862 | 7.725 | 7.784 | 17,754,420 | +0.05(+0.63%) |
Jun 23, 2023 | 7.872 | 7.891 | 7.676 | 7.735 | 22,573,646 | +0.19(+2.46%) |
Jun 22, 2023 | 7.656 | 7.754 | 7.520 | 7.549 | 19,811,276 | -0.29(-3.74%) |
Jun 21, 2023 | 7.676 | 7.852 | 7.559 | 7.842 | 18,868,218 | +0.08(+0.98%) |
Jun 20, 2023 | 7.727 | 7.854 | 7.718 | 7.766 | 19,847,198 | +0.14(+1.78%) |
Jun 16, 2023 | 7.591 | 7.669 | 7.494 | 7.630 | 15,205,388 | -0.08(-1.01%) |
Jun 15, 2023 | 7.718 | 7.853 | 7.620 | 7.708 | 23,975,218 | -0.20(-2.58%) |
May 08, 2023 | 7.922 | 8.000 | 7.873 | 7.912 | 24,083,296 | -0.34(-4.12%) |
May 05, 2023 | 8.116 | 8.252 | 8.058 | 8.252 | 16,026,128 | -0.10(-1.16%) |
May 04, 2023 | 8.301 | 8.622 | 8.301 | 8.349 | 26,043,026 | -0.22(-2.61%) |
May 03, 2023 | 8.515 | 8.661 | 8.349 | 8.573 | 26,379,570 | +0.16(+1.85%) |
May 02, 2023 | 8.058 | 8.437 | 8.038 | 8.418 | 23,271,276 | +0.54(+6.91%) |