Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.920 | 1.970 | 1.810 | 1.810 | 1,882,747 | -0.09(-4.74%) |
Apr 29, 2024 | 1.790 | 1.980 | 1.760 | 1.900 | 2,101,020 | +0.14(+7.95%) |
Apr 26, 2024 | 1.790 | 1.840 | 1.700 | 1.760 | 5,218,051 | -0.02(-1.12%) |
Apr 25, 2024 | 1.870 | 1.910 | 1.760 | 1.780 | 2,479,026 | -0.10(-5.32%) |
Apr 24, 2024 | 1.970 | 1.990 | 1.870 | 1.880 | 1,740,105 | -0.07(-3.59%) |
Apr 23, 2024 | 1.970 | 2.020 | 1.940 | 1.950 | 1,471,434 | -0.03(-1.52%) |
Apr 22, 2024 | 1.900 | 2.025 | 1.900 | 1.980 | 1,555,623 | +0.11(+5.88%) |
Apr 19, 2024 | 1.980 | 2.020 | 1.850 | 1.870 | 2,503,582 | -0.11(-5.56%) |
Apr 18, 2024 | 2.010 | 2.030 | 1.955 | 1.980 | 1,034,036 | -0.02(-1.00%) |
Apr 17, 2024 | 2.040 | 2.080 | 1.990 | 2.000 | 1,734,076 | -0.01(-0.50%) |
Apr 16, 2024 | 2.070 | 2.070 | 1.980 | 2.010 | 2,157,485 | -0.06(-2.90%) |
Apr 15, 2024 | 2.100 | 2.140 | 1.990 | 2.070 | 3,707,228 | -0.03(-1.43%) |
Apr 12, 2024 | 2.280 | 2.290 | 2.070 | 2.100 | 2,824,749 | -0.19(-8.30%) |
Apr 11, 2024 | 2.450 | 2.560 | 2.250 | 2.290 | 3,733,144 | -0.17(-6.91%) |
Apr 10, 2024 | 2.600 | 2.650 | 2.450 | 2.460 | 3,168,664 | -0.21(-7.87%) |
Apr 09, 2024 | 2.670 | 2.820 | 2.620 | 2.670 | 1,957,504 | -0.02(-0.74%) |
Apr 08, 2024 | 2.650 | 2.870 | 2.610 | 2.690 | 2,224,539 | +0.07(+2.67%) |
Apr 05, 2024 | 2.610 | 2.670 | 2.530 | 2.620 | 1,577,589 | +0.01(+0.38%) |
Apr 04, 2024 | 2.690 | 2.860 | 2.540 | 2.610 | 2,829,057 | -0.02(-0.76%) |
Apr 03, 2024 | 2.580 | 2.730 | 2.550 | 2.630 | 1,700,009 | +0.01(+0.38%) |
Apr 02, 2024 | 2.700 | 2.705 | 2.520 | 2.620 | 2,898,498 | -0.09(-3.32%) |
Apr 01, 2024 | 2.840 | 2.890 | 2.705 | 2.710 | 2,624,944 | -0.13(-4.58%) |
Mar 28, 2024 | 2.860 | 2.880 | 2.830 | 2.840 | 1,878,185 | -0.04(-1.39%) |
Mar 27, 2024 | 2.760 | 2.950 | 2.720 | 2.880 | 3,250,571 | +0.14(+5.11%) |
Mar 26, 2024 | 2.760 | 2.786 | 2.680 | 2.740 | 1,690,510 | +0.03(+1.11%) |
Mar 25, 2024 | 2.740 | 2.820 | 2.670 | 2.710 | 2,188,447 | -0.03(-1.09%) |
Mar 22, 2024 | 2.890 | 2.920 | 2.720 | 2.740 | 1,916,448 | -0.13(-4.53%) |
Mar 21, 2024 | 3.030 | 3.030 | 2.850 | 2.870 | 1,918,415 | -0.10(-3.37%) |
Mar 20, 2024 | 2.910 | 3.020 | 2.820 | 2.970 | 1,860,952 | +0.04(+1.37%) |
Mar 19, 2024 | 2.810 | 3.000 | 2.800 | 2.930 | 2,380,893 | +0.07(+2.45%) |
Mar 18, 2024 | 3.130 | 3.150 | 2.760 | 2.860 | 5,937,290 | -0.38(-11.73%) |
Mar 15, 2024 | 3.120 | 3.270 | 3.060 | 3.240 | 3,941,698 | +0.07(+2.21%) |
Mar 14, 2024 | 3.390 | 3.391 | 3.130 | 3.170 | 4,002,108 | -0.27(-7.85%) |
Mar 13, 2024 | 3.440 | 3.500 | 3.330 | 3.440 | 4,894,555 | +0.00(+0.00%) |
Mar 12, 2024 | 3.670 | 3.850 | 3.350 | 3.440 | 8,334,529 | -0.36(-9.47%) |
Mar 11, 2024 | 3.330 | 3.830 | 3.250 | 3.800 | 17,493,012 | +0.44(+13.10%) |
Mar 08, 2024 | 2.990 | 4.390 | 2.700 | 3.360 | 61,466,880 | -15.61(-82.29%) |
Mar 07, 2024 | 18.92 | 19.18 | 18.66 | 18.97 | 1,509,670 | -0.08(-0.42%) |
Mar 06, 2024 | 18.87 | 19.32 | 18.66 | 19.05 | 1,634,192 | +0.20(+1.06%) |
Mar 05, 2024 | 19.11 | 19.42 | 18.40 | 18.85 | 1,220,577 | -0.29(-1.52%) |
Mar 04, 2024 | 19.20 | 19.22 | 17.94 | 19.14 | 1,838,955 | +0.43(+2.30%) |
Mar 01, 2024 | 19.04 | 19.20 | 18.58 | 18.71 | 1,125,744 | -0.14(-0.74%) |
Feb 29, 2024 | 19.80 | 19.95 | 18.63 | 18.85 | 1,861,356 | -0.72(-3.68%) |
Feb 28, 2024 | 18.77 | 19.59 | 18.77 | 19.57 | 1,538,748 | +0.57(+3.00%) |
Feb 27, 2024 | 17.90 | 19.02 | 17.86 | 19.00 | 1,795,426 | +1.44(+8.20%) |
Feb 26, 2024 | 17.73 | 18.61 | 17.53 | 17.56 | 1,492,765 | -0.09(-0.51%) |
Feb 23, 2024 | 18.73 | 19.24 | 17.36 | 17.65 | 2,224,340 | -0.89(-4.80%) |
Feb 22, 2024 | 16.55 | 19.75 | 16.49 | 18.54 | 5,680,453 | +3.23(+21.10%) |
Feb 21, 2024 | 14.96 | 15.36 | 14.89 | 15.31 | 1,406,208 | +0.40(+2.68%) |
Feb 20, 2024 | 15.81 | 16.00 | 14.81 | 14.91 | 1,140,216 | -0.97(-6.11%) |
Feb 16, 2024 | 15.42 | 16.03 | 15.20 | 15.88 | 1,299,499 | +0.50(+3.25%) |
Feb 15, 2024 | 15.21 | 15.52 | 14.98 | 15.38 | 816,668 | +0.31(+2.06%) |
Feb 14, 2024 | 15.19 | 15.24 | 15.00 | 15.07 | 823,243 | +0.11(+0.74%) |
Feb 13, 2024 | 15.80 | 16.12 | 14.95 | 14.96 | 935,745 | -1.29(-7.94%) |
Feb 12, 2024 | 16.21 | 16.40 | 16.00 | 16.25 | 763,026 | +0.11(+0.68%) |
Feb 09, 2024 | 15.57 | 16.42 | 15.43 | 16.14 | 1,331,643 | +0.68(+4.40%) |
Feb 08, 2024 | 15.16 | 15.67 | 15.14 | 15.46 | 549,815 | +0.34(+2.25%) |
Feb 07, 2024 | 15.51 | 15.52 | 15.11 | 15.12 | 592,411 | -0.44(-2.83%) |
Feb 06, 2024 | 15.38 | 15.72 | 15.18 | 15.56 | 660,828 | +0.26(+1.70%) |
Feb 05, 2024 | 15.93 | 15.99 | 15.24 | 15.30 | 665,462 | -0.48(-3.04%) |
Feb 02, 2024 | 16.35 | 16.60 | 15.73 | 15.78 | 943,520 | -0.79(-4.77%) |
Feb 01, 2024 | 16.03 | 16.67 | 15.75 | 16.57 | 1,105,804 | +0.57(+3.56%) |
Jan 31, 2024 | 15.76 | 16.22 | 15.73 | 16.00 | 1,052,476 | +0.38(+2.43%) |
Jan 30, 2024 | 15.92 | 15.92 | 15.28 | 15.62 | 891,969 | -0.17(-1.08%) |
Jan 29, 2024 | 15.38 | 16.15 | 14.98 | 15.79 | 1,119,741 | +0.41(+2.67%) |
Jan 26, 2024 | 15.43 | 15.98 | 15.34 | 15.38 | 785,231 | +0.01(+0.07%) |
Jan 25, 2024 | 14.52 | 15.63 | 14.51 | 15.37 | 1,062,941 | +1.00(+6.96%) |
Jan 24, 2024 | 14.67 | 14.77 | 14.35 | 14.37 | 607,946 | -0.24(-1.64%) |
Jan 23, 2024 | 14.92 | 14.92 | 14.41 | 14.61 | 507,957 | -0.08(-0.54%) |
Jan 22, 2024 | 14.87 | 15.13 | 14.52 | 14.69 | 804,211 | -0.32(-2.13%) |
Jan 19, 2024 | 15.01 | 15.14 | 14.74 | 15.01 | 746,389 | +0.13(+0.87%) |
Jan 18, 2024 | 15.17 | 15.17 | 14.44 | 14.88 | 1,114,408 | -0.20(-1.33%) |
Jan 17, 2024 | 15.24 | 15.40 | 14.79 | 15.08 | 891,783 | -0.44(-2.84%) |
Jan 16, 2024 | 15.64 | 15.81 | 15.32 | 15.52 | 952,698 | -0.27(-1.71%) |
Jan 12, 2024 | 16.07 | 16.73 | 15.61 | 15.79 | 680,291 | -0.43(-2.65%) |
Jan 11, 2024 | 16.03 | 16.25 | 15.50 | 16.22 | 1,720,889 | +0.06(+0.37%) |
Jan 10, 2024 | 16.38 | 16.57 | 15.86 | 16.16 | 738,562 | -0.24(-1.46%) |
Jan 09, 2024 | 16.86 | 16.86 | 16.09 | 16.40 | 1,005,705 | -0.47(-2.79%) |
Jan 08, 2024 | 16.75 | 17.01 | 16.39 | 16.87 | 1,042,551 | +0.04(+0.24%) |
Jan 05, 2024 | 16.69 | 17.05 | 16.23 | 16.83 | 1,433,839 | +0.19(+1.14%) |
Jan 04, 2024 | 16.16 | 17.06 | 16.05 | 16.64 | 1,691,459 | +0.62(+3.84%) |
Jan 03, 2024 | 15.64 | 16.55 | 15.27 | 16.02 | 3,005,669 | +1.05(+7.05%) |
Jan 02, 2024 | 14.72 | 15.62 | 14.57 | 14.97 | 991,450 | +0.25(+1.70%) |
Dec 29, 2023 | 14.87 | 15.13 | 14.40 | 14.72 | 936,701 | -0.03(-0.20%) |
Dec 28, 2023 | 14.55 | 15.08 | 14.41 | 14.75 | 989,442 | +0.21(+1.44%) |
Dec 27, 2023 | 14.48 | 14.67 | 14.08 | 14.54 | 850,208 | +0.30(+2.11%) |
Dec 26, 2023 | 14.63 | 14.63 | 14.08 | 14.24 | 872,104 | -0.26(-1.79%) |
Dec 22, 2023 | 14.08 | 14.61 | 13.96 | 14.50 | 1,262,038 | +0.55(+3.94%) |
Dec 21, 2023 | 14.02 | 14.27 | 13.85 | 13.95 | 818,050 | +0.14(+1.01%) |
Dec 20, 2023 | 14.28 | 14.30 | 13.63 | 13.81 | 1,427,774 | -0.17(-1.22%) |
Dec 19, 2023 | 14.47 | 14.47 | 13.74 | 13.98 | 1,651,466 | -0.21(-1.48%) |
Dec 18, 2023 | 14.45 | 14.69 | 13.92 | 14.19 | 897,333 | -0.04(-0.28%) |
Dec 15, 2023 | 14.97 | 14.97 | 13.94 | 14.23 | 2,125,946 | -0.51(-3.46%) |
Dec 14, 2023 | 15.20 | 15.23 | 14.32 | 14.74 | 1,539,050 | +0.02(+0.14%) |
Dec 13, 2023 | 14.52 | 14.87 | 14.05 | 14.72 | 998,490 | +0.01(+0.07%) |
Dec 12, 2023 | 14.61 | 14.84 | 13.94 | 14.71 | 1,046,542 | +0.46(+3.23%) |
Dec 11, 2023 | 14.10 | 14.33 | 13.71 | 14.25 | 1,026,679 | +0.25(+1.79%) |
Dec 08, 2023 | 14.23 | 14.39 | 13.60 | 14.00 | 1,290,400 | -0.22(-1.55%) |
Dec 07, 2023 | 13.73 | 14.81 | 13.60 | 14.22 | 1,761,067 | -0.87(-5.77%) |
Dec 06, 2023 | 14.95 | 15.30 | 14.59 | 15.09 | 835,819 | +0.21(+1.41%) |
Dec 05, 2023 | 14.47 | 15.10 | 14.26 | 14.88 | 1,864,008 | +0.42(+2.90%) |
Dec 04, 2023 | 14.25 | 14.86 | 14.25 | 14.46 | 1,124,584 | +0.24(+1.69%) |
Dec 01, 2023 | 14.10 | 14.30 | 13.36 | 14.22 | 906,785 | +0.06(+0.42%) |
Nov 30, 2023 | 13.70 | 14.37 | 13.44 | 14.16 | 1,380,541 | +0.58(+4.27%) |
Nov 29, 2023 | 13.11 | 13.75 | 13.11 | 13.58 | 1,869,741 | +0.67(+5.19%) |
Nov 28, 2023 | 12.87 | 13.02 | 12.66 | 12.91 | 871,464 | -0.02(-0.15%) |
Nov 27, 2023 | 13.03 | 13.09 | 12.56 | 12.93 | 960,852 | -0.24(-1.82%) |
Nov 24, 2023 | 12.72 | 13.20 | 12.70 | 13.17 | 363,828 | +0.46(+3.62%) |
Nov 22, 2023 | 12.68 | 12.80 | 12.37 | 12.71 | 741,551 | +0.07(+0.55%) |
Nov 21, 2023 | 12.89 | 13.19 | 12.60 | 12.64 | 946,506 | -0.27(-2.09%) |
Nov 20, 2023 | 12.17 | 12.94 | 12.01 | 12.91 | 1,166,995 | +0.84(+6.96%) |
Nov 17, 2023 | 12.24 | 12.46 | 11.94 | 12.07 | 1,238,544 | -0.06(-0.49%) |
Nov 16, 2023 | 12.86 | 13.04 | 11.82 | 12.13 | 2,397,178 | -0.95(-7.26%) |
Nov 15, 2023 | 12.53 | 13.25 | 12.42 | 13.08 | 1,694,243 | +0.56(+4.47%) |
Nov 14, 2023 | 13.38 | 13.42 | 12.34 | 12.52 | 4,908,168 | -0.42(-3.25%) |
Nov 13, 2023 | 12.53 | 13.10 | 12.46 | 12.94 | 2,976,238 | +0.46(+3.69%) |
Nov 10, 2023 | 12.56 | 13.18 | 11.91 | 12.48 | 3,887,638 | +0.22(+1.79%) |
Nov 09, 2023 | 12.66 | 14.34 | 12.24 | 12.26 | 10,293,065 | -5.74(-31.89%) |
Nov 08, 2023 | 18.19 | 18.38 | 17.61 | 18.00 | 946,999 | -0.18(-1.02%) |
Nov 07, 2023 | 18.01 | 18.30 | 17.70 | 18.18 | 898,513 | +0.23(+1.31%) |
Nov 06, 2023 | 18.64 | 18.70 | 17.86 | 17.95 | 1,155,072 | -0.48(-2.60%) |
Nov 03, 2023 | 18.45 | 18.88 | 18.26 | 18.43 | 1,198,782 | +0.41(+2.28%) |
Nov 02, 2023 | 17.55 | 18.46 | 17.30 | 18.02 | 2,075,537 | +0.92(+5.38%) |
Nov 01, 2023 | 16.24 | 17.15 | 16.14 | 17.10 | 1,013,299 | +0.79(+4.84%) |
Oct 31, 2023 | 15.78 | 16.42 | 15.74 | 16.31 | 2,216,336 | +0.55(+3.52%) |
Oct 30, 2023 | 15.91 | 16.05 | 15.61 | 15.76 | 1,235,922 | +0.02(+0.10%) |
Oct 27, 2023 | 15.95 | 17.00 | 15.68 | 15.74 | 1,524,970 | -0.21(-1.32%) |
Oct 26, 2023 | 16.15 | 16.31 | 15.85 | 15.95 | 1,137,656 | -0.16(-0.99%) |
Oct 25, 2023 | 16.88 | 16.88 | 16.03 | 16.11 | 1,112,950 | -0.87(-5.12%) |
Oct 24, 2023 | 16.55 | 17.17 | 16.50 | 16.98 | 1,416,974 | +0.53(+3.22%) |
Oct 23, 2023 | 16.70 | 16.71 | 16.33 | 16.45 | 977,800 | -0.39(-2.32%) |
Oct 20, 2023 | 16.63 | 17.14 | 16.58 | 16.84 | 1,575,690 | +0.29(+1.75%) |
Oct 19, 2023 | 16.90 | 16.95 | 16.52 | 16.55 | 1,064,967 | -0.47(-2.76%) |
Oct 18, 2023 | 17.75 | 17.75 | 16.93 | 17.02 | 1,691,127 | -0.87(-4.86%) |
Oct 17, 2023 | 17.55 | 18.33 | 17.55 | 17.89 | 1,061,305 | +0.18(+1.02%) |
Oct 16, 2023 | 17.45 | 17.91 | 17.23 | 17.71 | 1,224,222 | +0.39(+2.25%) |
Oct 13, 2023 | 16.95 | 17.43 | 16.76 | 17.32 | 2,343,120 | -0.29(-1.65%) |
Oct 12, 2023 | 18.38 | 18.38 | 17.50 | 17.61 | 1,904,082 | -0.85(-4.60%) |
Oct 11, 2023 | 18.30 | 18.49 | 17.84 | 18.46 | 1,956,469 | +0.24(+1.32%) |
Oct 10, 2023 | 17.77 | 18.27 | 17.55 | 18.22 | 1,167,911 | +0.52(+2.94%) |
Oct 09, 2023 | 17.25 | 17.92 | 17.25 | 17.70 | 2,729,279 | +0.37(+2.14%) |
Oct 06, 2023 | 17.59 | 17.97 | 17.33 | 17.33 | 2,073,139 | -0.44(-2.48%) |
Oct 05, 2023 | 17.48 | 17.77 | 17.13 | 17.77 | 1,333,463 | +0.29(+1.66%) |
Oct 04, 2023 | 17.71 | 17.83 | 17.38 | 17.48 | 1,376,390 | -0.43(-2.40%) |
Oct 03, 2023 | 18.12 | 18.31 | 17.64 | 17.91 | 867,811 | -0.21(-1.16%) |
Oct 02, 2023 | 18.30 | 18.40 | 17.95 | 18.12 | 905,418 | -0.19(-1.04%) |
Sep 29, 2023 | 18.77 | 18.90 | 18.15 | 18.31 | 822,236 | -0.19(-1.03%) |
Sep 28, 2023 | 18.57 | 18.66 | 17.81 | 18.50 | 2,067,365 | -0.20(-1.07%) |
Sep 27, 2023 | 18.93 | 19.24 | 18.69 | 18.70 | 976,985 | -0.11(-0.58%) |
Sep 26, 2023 | 18.71 | 19.09 | 18.50 | 18.81 | 1,181,518 | +0.09(+0.48%) |
Sep 25, 2023 | 18.41 | 18.72 | 17.80 | 18.72 | 2,898,236 | +0.24(+1.30%) |
Sep 22, 2023 | 18.23 | 18.51 | 18.04 | 18.48 | 949,443 | +0.40(+2.21%) |
Sep 21, 2023 | 18.33 | 18.37 | 18.03 | 18.08 | 628,367 | -0.49(-2.61%) |
Sep 20, 2023 | 18.88 | 18.90 | 18.49 | 18.57 | 751,039 | -0.31(-1.67%) |
Sep 19, 2023 | 18.77 | 18.97 | 18.52 | 18.88 | 691,398 | +0.18(+0.96%) |
Sep 18, 2023 | 19.70 | 19.76 | 18.56 | 18.70 | 1,051,804 | -1.08(-5.46%) |
Sep 15, 2023 | 19.64 | 19.92 | 19.36 | 19.78 | 1,140,445 | +0.17(+0.87%) |
Sep 14, 2023 | 20.13 | 20.44 | 19.48 | 19.61 | 1,739,357 | -0.52(-2.58%) |
Sep 13, 2023 | 20.67 | 20.99 | 20.05 | 20.13 | 1,484,391 | -0.54(-2.61%) |
Sep 12, 2023 | 20.16 | 20.71 | 20.16 | 20.67 | 649,636 | +0.39(+1.92%) |
Sep 11, 2023 | 20.63 | 20.63 | 20.14 | 20.28 | 519,329 | -0.24(-1.17%) |
Sep 08, 2023 | 20.89 | 20.89 | 20.43 | 20.52 | 504,446 | -0.36(-1.72%) |
Sep 07, 2023 | 21.06 | 21.28 | 20.71 | 20.88 | 625,189 | -0.31(-1.46%) |
Sep 06, 2023 | 20.75 | 21.22 | 20.29 | 21.19 | 833,371 | +0.55(+2.66%) |
Sep 05, 2023 | 21.75 | 22.02 | 20.46 | 20.64 | 1,372,853 | -1.18(-5.41%) |
Sep 01, 2023 | 21.77 | 22.03 | 21.65 | 21.82 | 615,156 | +0.26(+1.21%) |
Aug 31, 2023 | 21.73 | 21.93 | 21.49 | 21.56 | 631,853 | -0.21(-0.96%) |
Aug 30, 2023 | 21.61 | 21.82 | 21.52 | 21.77 | 666,962 | +0.07(+0.32%) |
Aug 29, 2023 | 21.88 | 22.11 | 21.49 | 21.70 | 815,747 | -0.19(-0.87%) |
Aug 28, 2023 | 22.01 | 22.36 | 21.73 | 21.89 | 687,566 | +0.04(+0.18%) |
Aug 25, 2023 | 21.74 | 22.08 | 21.44 | 21.85 | 986,099 | +0.12(+0.55%) |
Aug 24, 2023 | 21.42 | 22.00 | 21.00 | 21.73 | 1,189,209 | +0.32(+1.49%) |
Aug 23, 2023 | 21.65 | 21.72 | 21.20 | 21.41 | 1,078,702 | -0.18(-0.83%) |
Aug 22, 2023 | 21.47 | 21.79 | 21.05 | 21.59 | 800,190 | +0.29(+1.36%) |
Aug 21, 2023 | 20.31 | 21.36 | 20.29 | 21.30 | 1,638,655 | +1.08(+5.34%) |
Aug 18, 2023 | 19.96 | 20.35 | 19.89 | 20.22 | 1,492,100 | +0.01(+0.05%) |
Aug 17, 2023 | 20.08 | 20.35 | 20.01 | 20.21 | 951,561 | +0.20(+0.97%) |
Aug 16, 2023 | 20.81 | 20.97 | 19.62 | 20.02 | 4,099,409 | -0.98(-4.69%) |
Aug 15, 2023 | 20.84 | 21.31 | 20.42 | 21.00 | 1,108,419 | +0.02(+0.10%) |
Aug 14, 2023 | 21.56 | 21.56 | 20.86 | 20.98 | 1,579,351 | -0.62(-2.87%) |
Aug 11, 2023 | 21.01 | 21.88 | 20.29 | 21.60 | 1,983,806 | +0.43(+2.03%) |
Aug 10, 2023 | 21.39 | 21.81 | 21.08 | 21.17 | 1,141,910 | -0.32(-1.49%) |
Aug 09, 2023 | 21.85 | 22.16 | 21.32 | 21.49 | 994,391 | -0.22(-1.01%) |
Aug 08, 2023 | 22.00 | 22.22 | 21.57 | 21.71 | 699,484 | -0.29(-1.32%) |
Aug 07, 2023 | 22.50 | 22.51 | 21.67 | 22.00 | 823,618 | -0.50(-2.22%) |
Aug 04, 2023 | 22.53 | 22.80 | 22.00 | 22.50 | 981,700 | -0.05(-0.22%) |
Aug 03, 2023 | 22.53 | 22.80 | 22.18 | 22.55 | 667,394 | -0.25(-1.10%) |
Aug 02, 2023 | 22.91 | 23.61 | 22.71 | 22.80 | 815,110 | -0.58(-2.48%) |
Aug 01, 2023 | 23.63 | 23.72 | 22.94 | 23.38 | 1,203,551 | -0.07(-0.30%) |
Jul 31, 2023 | 22.99 | 23.60 | 22.86 | 23.45 | 1,403,019 | +0.91(+4.04%) |
Jul 28, 2023 | 22.81 | 23.52 | 21.67 | 22.54 | 2,341,369 | +0.28(+1.26%) |
Jul 27, 2023 | 22.88 | 23.15 | 22.04 | 22.26 | 928,183 | -0.57(-2.50%) |
Jul 26, 2023 | 22.66 | 23.10 | 22.21 | 22.83 | 840,281 | +0.33(+1.47%) |
Jul 25, 2023 | 23.00 | 23.95 | 22.30 | 22.50 | 1,243,479 | -0.42(-1.83%) |
Jul 24, 2023 | 24.16 | 25.48 | 22.85 | 22.92 | 2,599,249 | +0.37(+1.64%) |
Jul 21, 2023 | 22.51 | 22.79 | 22.10 | 22.55 | 584,173 | +0.14(+0.62%) |
Jul 20, 2023 | 22.18 | 23.01 | 22.05 | 22.41 | 1,273,300 | +0.27(+1.22%) |
Jul 19, 2023 | 22.53 | 23.12 | 21.69 | 22.14 | 1,718,361 | -0.19(-0.85%) |
Jul 18, 2023 | 22.80 | 23.00 | 22.06 | 22.33 | 845,644 | -0.45(-1.98%) |
Jul 17, 2023 | 22.63 | 23.17 | 22.47 | 22.78 | 669,455 | +0.12(+0.53%) |
Jul 14, 2023 | 22.98 | 22.99 | 22.24 | 22.66 | 834,701 | -0.34(-1.48%) |
Jul 13, 2023 | 23.05 | 23.52 | 22.98 | 23.00 | 783,819 | +0.06(+0.26%) |
Jul 12, 2023 | 22.66 | 23.06 | 22.40 | 22.94 | 887,721 | +0.62(+2.78%) |
Jul 11, 2023 | 22.00 | 22.43 | 21.35 | 22.32 | 1,284,046 | +0.43(+1.96%) |
Jul 10, 2023 | 20.40 | 22.30 | 20.03 | 21.89 | 1,383,798 | +1.52(+7.46%) |
Jul 07, 2023 | 20.51 | 20.60 | 20.21 | 20.37 | 918,910 | -0.20(-0.97%) |
Jul 06, 2023 | 20.79 | 20.85 | 20.25 | 20.57 | 793,518 | -0.46(-2.19%) |
Jul 05, 2023 | 20.88 | 21.15 | 20.52 | 21.03 | 854,918 | +0.06(+0.29%) |
Jul 03, 2023 | 21.70 | 21.73 | 20.93 | 20.97 | 406,940 | -0.60(-2.78%) |
Jun 30, 2023 | 21.04 | 21.69 | 20.79 | 21.57 | 829,860 | +0.59(+2.81%) |
Jun 29, 2023 | 21.68 | 21.80 | 20.91 | 20.98 | 1,483,108 | -0.72(-3.32%) |
Jun 28, 2023 | 21.85 | 22.01 | 21.26 | 21.70 | 1,779,302 | -0.11(-0.50%) |
Jun 27, 2023 | 22.45 | 22.47 | 21.76 | 21.81 | 1,168,049 | -0.61(-2.72%) |
Jun 26, 2023 | 22.92 | 23.02 | 22.40 | 22.42 | 1,287,619 | -0.64(-2.78%) |
Jun 23, 2023 | 24.37 | 24.37 | 22.78 | 23.06 | 3,370,702 | -1.72(-6.94%) |
Jun 22, 2023 | 25.09 | 25.09 | 24.59 | 24.78 | 1,032,307 | -0.31(-1.24%) |
Jun 21, 2023 | 24.39 | 25.24 | 24.16 | 25.09 | 1,204,175 | +0.66(+2.70%) |
Jun 20, 2023 | 23.74 | 24.45 | 23.13 | 24.43 | 852,985 | +0.56(+2.35%) |
Jun 16, 2023 | 25.04 | 25.04 | 23.77 | 23.87 | 1,165,036 | -0.89(-3.59%) |
Jun 15, 2023 | 24.77 | 24.99 | 24.51 | 24.76 | 1,340,878 | -0.13(-0.52%) |
Jun 14, 2023 | 25.27 | 25.55 | 24.82 | 24.89 | 886,687 | -0.39(-1.54%) |
Jun 13, 2023 | 24.75 | 25.61 | 24.75 | 25.28 | 787,337 | +0.45(+1.81%) |
Jun 12, 2023 | 25.70 | 25.81 | 24.80 | 24.83 | 636,010 | -0.68(-2.67%) |
Jun 09, 2023 | 26.21 | 26.34 | 25.03 | 25.51 | 751,976 | -0.74(-2.82%) |
Jun 08, 2023 | 26.10 | 26.28 | 25.43 | 26.25 | 483,423 | +0.11(+0.42%) |
Jun 07, 2023 | 25.55 | 26.44 | 25.35 | 26.14 | 696,312 | +0.58(+2.27%) |
Jun 06, 2023 | 25.31 | 25.61 | 25.02 | 25.56 | 585,294 | +0.29(+1.15%) |
Jun 05, 2023 | 25.20 | 25.34 | 24.84 | 25.27 | 710,972 | +0.09(+0.36%) |
Jun 02, 2023 | 25.19 | 25.21 | 24.19 | 25.18 | 585,894 | +0.73(+2.99%) |
Jun 01, 2023 | 24.63 | 24.70 | 23.93 | 24.45 | 1,593,424 | -0.24(-0.97%) |
May 31, 2023 | 24.27 | 25.03 | 23.95 | 24.69 | 2,183,876 | +0.65(+2.70%) |
May 30, 2023 | 23.68 | 25.63 | 23.50 | 24.04 | 2,080,207 | -0.79(-3.18%) |
May 26, 2023 | 26.20 | 26.41 | 24.63 | 24.83 | 2,087,664 | -1.47(-5.59%) |
May 25, 2023 | 27.00 | 27.00 | 26.10 | 26.30 | 594,391 | -0.57(-2.12%) |
May 24, 2023 | 27.39 | 27.49 | 26.63 | 26.87 | 452,966 | -0.53(-1.93%) |
May 23, 2023 | 26.95 | 27.98 | 26.70 | 27.40 | 756,608 | +0.33(+1.22%) |
May 22, 2023 | 26.82 | 27.75 | 26.53 | 27.07 | 732,183 | +0.37(+1.39%) |
May 19, 2023 | 27.22 | 27.32 | 26.35 | 26.70 | 963,585 | -0.15(-0.56%) |
May 18, 2023 | 27.88 | 27.99 | 26.38 | 26.85 | 1,008,587 | -0.94(-3.38%) |
May 17, 2023 | 27.33 | 28.13 | 26.59 | 27.79 | 1,030,476 | +0.61(+2.24%) |
May 16, 2023 | 27.70 | 27.73 | 26.34 | 27.18 | 1,455,274 | -0.96(-3.41%) |
May 15, 2023 | 28.13 | 29.23 | 27.68 | 28.14 | 1,330,662 | +0.47(+1.70%) |
May 12, 2023 | 30.50 | 30.50 | 27.30 | 27.67 | 3,421,474 | -1.15(-3.99%) |
May 11, 2023 | 28.77 | 29.18 | 28.17 | 28.82 | 1,589,858 | -0.12(-0.41%) |
May 10, 2023 | 30.12 | 30.22 | 28.74 | 28.94 | 685,894 | -1.16(-3.85%) |
May 09, 2023 | 29.49 | 30.49 | 28.91 | 30.10 | 559,663 | +0.25(+0.84%) |
May 08, 2023 | 29.27 | 30.28 | 28.96 | 29.85 | 1,018,460 | +0.81(+2.79%) |
May 05, 2023 | 28.31 | 29.31 | 28.00 | 29.04 | 738,631 | +1.31(+4.72%) |
May 04, 2023 | 28.08 | 28.08 | 27.39 | 27.73 | 451,160 | -0.34(-1.21%) |
May 03, 2023 | 27.99 | 28.71 | 27.71 | 28.07 | 801,030 | +0.27(+0.97%) |
May 02, 2023 | 28.27 | 28.50 | 27.56 | 27.80 | 530,115 | -0.69(-2.42%) |