Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.09 | 18.21 | 17.57 | 17.95 | 947,144 | +0.11(+0.62%) |
May 30, 2024 | 17.83 | 18.11 | 17.54 | 17.84 | 317,244 | +0.01(+0.06%) |
May 29, 2024 | 18.26 | 18.67 | 17.45 | 17.83 | 602,442 | -0.73(-3.93%) |
May 28, 2024 | 17.90 | 18.74 | 17.56 | 18.56 | 495,027 | +0.67(+3.75%) |
May 24, 2024 | 17.50 | 17.95 | 17.07 | 17.89 | 249,439 | +0.39(+2.23%) |
May 23, 2024 | 17.31 | 18.25 | 17.08 | 17.50 | 545,255 | +0.28(+1.63%) |
May 22, 2024 | 16.46 | 17.41 | 15.97 | 17.22 | 341,049 | +0.73(+4.43%) |
May 21, 2024 | 16.64 | 16.91 | 16.39 | 16.49 | 279,299 | -0.30(-1.79%) |
May 20, 2024 | 16.81 | 17.11 | 16.56 | 16.79 | 332,819 | +0.03(+0.18%) |
May 17, 2024 | 16.11 | 17.15 | 15.97 | 16.76 | 546,507 | +0.60(+3.71%) |
May 16, 2024 | 15.91 | 16.37 | 15.78 | 16.16 | 512,999 | +0.23(+1.48%) |
May 15, 2024 | 16.56 | 17.27 | 15.82 | 15.93 | 1,013,789 | -0.31(-1.94%) |
May 14, 2024 | 14.55 | 17.49 | 14.35 | 16.24 | 2,820,458 | +4.17(+34.55%) |
May 13, 2024 | 11.59 | 12.20 | 11.39 | 12.07 | 830,765 | +0.47(+4.05%) |
May 10, 2024 | 10.30 | 11.61 | 10.20 | 11.60 | 1,125,325 | +1.31(+12.73%) |
May 09, 2024 | 10.37 | 10.49 | 10.08 | 10.29 | 226,898 | -0.03(-0.29%) |
May 08, 2024 | 10.76 | 10.88 | 10.30 | 10.32 | 267,782 | -0.62(-5.67%) |
May 07, 2024 | 10.55 | 10.97 | 10.41 | 10.94 | 262,710 | +0.45(+4.29%) |
May 06, 2024 | 10.45 | 10.57 | 10.39 | 10.49 | 194,654 | +0.11(+1.06%) |
May 03, 2024 | 10.85 | 10.98 | 10.21 | 10.38 | 280,144 | -0.26(-2.44%) |
May 02, 2024 | 10.69 | 10.79 | 10.37 | 10.64 | 202,734 | +0.21(+2.01%) |
May 01, 2024 | 10.24 | 10.81 | 10.04 | 10.43 | 376,840 | +0.24(+2.36%) |
Apr 30, 2024 | 10.56 | 10.64 | 10.11 | 10.19 | 317,493 | -0.43(-4.05%) |
Apr 29, 2024 | 10.57 | 10.74 | 10.44 | 10.62 | 360,844 | +0.09(+0.85%) |
Apr 26, 2024 | 10.12 | 10.71 | 10.06 | 10.53 | 608,714 | +0.53(+5.30%) |
Apr 25, 2024 | 10.37 | 10.37 | 9.860 | 10.00 | 449,827 | -0.27(-2.63%) |
Apr 24, 2024 | 10.32 | 10.44 | 10.04 | 10.27 | 406,218 | -0.05(-0.48%) |
Apr 23, 2024 | 10.54 | 10.87 | 10.25 | 10.32 | 661,080 | -0.28(-2.64%) |
Apr 22, 2024 | 10.88 | 11.23 | 10.57 | 10.60 | 587,408 | +0.15(+1.44%) |
Apr 19, 2024 | 10.71 | 10.89 | 10.28 | 10.45 | 681,281 | -0.40(-3.69%) |
Apr 18, 2024 | 11.75 | 11.87 | 10.83 | 10.85 | 353,367 | -0.97(-8.21%) |
Apr 17, 2024 | 12.33 | 12.33 | 11.66 | 11.82 | 498,936 | -0.48(-3.90%) |
Apr 16, 2024 | 12.16 | 12.45 | 12.15 | 12.30 | 423,875 | -0.05(-0.40%) |
Apr 15, 2024 | 12.54 | 13.11 | 12.12 | 12.35 | 445,535 | -0.30(-2.37%) |
Apr 12, 2024 | 13.21 | 13.22 | 12.41 | 12.65 | 347,933 | -0.54(-4.09%) |
Apr 11, 2024 | 13.10 | 13.44 | 12.72 | 13.19 | 412,325 | +0.26(+2.01%) |
Apr 10, 2024 | 13.00 | 13.09 | 12.78 | 12.93 | 320,981 | -0.28(-2.12%) |
Apr 09, 2024 | 13.16 | 13.29 | 12.87 | 13.21 | 264,453 | +0.00(+0.00%) |
Apr 08, 2024 | 13.59 | 13.63 | 12.97 | 13.21 | 268,790 | -0.30(-2.22%) |
Apr 05, 2024 | 13.14 | 13.53 | 12.99 | 13.51 | 299,888 | +0.36(+2.74%) |
Apr 04, 2024 | 13.27 | 13.65 | 13.03 | 13.15 | 302,342 | +0.05(+0.38%) |
Apr 03, 2024 | 12.25 | 13.13 | 12.15 | 13.10 | 299,981 | +0.72(+5.82%) |
Apr 02, 2024 | 12.53 | 12.65 | 11.96 | 12.38 | 407,843 | -0.42(-3.28%) |
Apr 01, 2024 | 13.52 | 13.72 | 12.62 | 12.80 | 442,770 | -0.43(-3.25%) |
Mar 28, 2024 | 12.76 | 13.48 | 12.70 | 13.23 | 838,708 | +0.50(+3.93%) |
Mar 27, 2024 | 12.68 | 12.76 | 12.20 | 12.73 | 530,556 | +0.15(+1.19%) |
Mar 26, 2024 | 12.00 | 12.87 | 11.70 | 12.58 | 738,221 | +0.58(+4.83%) |
Mar 25, 2024 | 11.90 | 12.30 | 11.55 | 12.00 | 1,046,711 | +0.50(+4.35%) |
Mar 22, 2024 | 10.58 | 11.92 | 10.42 | 11.50 | 1,285,640 | +0.92(+8.70%) |
Mar 21, 2024 | 10.64 | 10.85 | 10.28 | 10.58 | 939,531 | +0.06(+0.57%) |
Mar 20, 2024 | 9.420 | 10.77 | 9.300 | 10.52 | 2,714,653 | -0.13(-1.22%) |
Mar 19, 2024 | 10.47 | 10.68 | 10.19 | 10.65 | 443,779 | +0.16(+1.53%) |
Mar 18, 2024 | 10.44 | 10.52 | 10.22 | 10.49 | 418,881 | +0.00(+0.00%) |
Mar 15, 2024 | 10.07 | 10.54 | 10.07 | 10.49 | 373,994 | +0.31(+3.05%) |
Mar 14, 2024 | 10.64 | 10.66 | 10.07 | 10.18 | 272,508 | -0.40(-3.78%) |
Mar 13, 2024 | 10.42 | 10.83 | 10.42 | 10.58 | 262,560 | +0.12(+1.15%) |
Mar 12, 2024 | 10.54 | 10.62 | 10.34 | 10.46 | 278,120 | -0.08(-0.76%) |
Mar 11, 2024 | 10.98 | 11.00 | 10.32 | 10.54 | 418,663 | -0.41(-3.74%) |
Mar 08, 2024 | 11.51 | 11.80 | 10.79 | 10.95 | 298,527 | -0.44(-3.86%) |
Mar 07, 2024 | 11.34 | 11.70 | 11.25 | 11.39 | 383,541 | +0.08(+0.71%) |
Mar 06, 2024 | 11.21 | 12.09 | 11.17 | 11.31 | 290,463 | +0.22(+1.98%) |
Mar 05, 2024 | 11.19 | 11.41 | 10.93 | 11.09 | 160,577 | -0.12(-1.07%) |
Mar 04, 2024 | 11.00 | 11.22 | 10.85 | 11.21 | 204,882 | +0.26(+2.37%) |
Mar 01, 2024 | 10.83 | 11.00 | 10.68 | 10.95 | 176,033 | +0.12(+1.15%) |
Feb 29, 2024 | 10.95 | 11.16 | 10.62 | 10.82 | 221,374 | -0.12(-1.05%) |
Feb 28, 2024 | 11.54 | 11.94 | 10.91 | 10.94 | 437,283 | -0.76(-6.50%) |
Feb 27, 2024 | 11.61 | 12.14 | 11.43 | 11.70 | 325,137 | +0.43(+3.82%) |
Feb 26, 2024 | 10.90 | 11.32 | 10.90 | 11.27 | 328,410 | +0.33(+3.02%) |
Feb 23, 2024 | 11.16 | 11.26 | 10.87 | 10.94 | 183,404 | -0.18(-1.62%) |
Feb 22, 2024 | 11.01 | 11.42 | 10.92 | 11.12 | 274,539 | +0.08(+0.72%) |
Feb 21, 2024 | 11.40 | 11.50 | 10.92 | 11.04 | 369,653 | -0.45(-3.92%) |
Feb 20, 2024 | 10.70 | 11.64 | 10.60 | 11.49 | 683,075 | +0.82(+7.69%) |
Feb 16, 2024 | 11.29 | 11.29 | 10.40 | 10.67 | 902,966 | -0.43(-3.87%) |
Feb 15, 2024 | 11.52 | 11.74 | 11.03 | 11.10 | 857,134 | -0.39(-3.39%) |
Feb 14, 2024 | 11.53 | 11.72 | 11.26 | 11.49 | 237,667 | -0.02(-0.17%) |
Feb 13, 2024 | 11.32 | 11.68 | 10.98 | 11.51 | 528,769 | -0.21(-1.79%) |
Feb 12, 2024 | 10.81 | 11.87 | 10.81 | 11.72 | 597,798 | +0.92(+8.52%) |
Feb 09, 2024 | 10.21 | 10.82 | 10.21 | 10.80 | 274,537 | +0.55(+5.37%) |
Feb 08, 2024 | 9.910 | 10.70 | 9.860 | 10.25 | 379,468 | +0.38(+3.85%) |
Feb 07, 2024 | 9.950 | 9.950 | 9.630 | 9.870 | 248,154 | -0.08(-0.80%) |
Feb 06, 2024 | 9.300 | 10.00 | 9.260 | 9.950 | 580,409 | +0.65(+6.99%) |
Feb 05, 2024 | 9.360 | 9.430 | 9.130 | 9.300 | 333,551 | -0.17(-1.80%) |
Feb 02, 2024 | 9.460 | 9.580 | 9.290 | 9.470 | 185,117 | -0.06(-0.63%) |
Feb 01, 2024 | 9.540 | 9.690 | 9.485 | 9.530 | 297,515 | +0.00(+0.00%) |
Jan 31, 2024 | 9.760 | 9.900 | 9.450 | 9.530 | 390,952 | -0.16(-1.65%) |
Jan 30, 2024 | 10.01 | 10.02 | 9.550 | 9.690 | 215,033 | -0.31(-3.10%) |
Jan 29, 2024 | 9.660 | 10.02 | 9.565 | 10.00 | 180,231 | +0.29(+2.99%) |
Jan 26, 2024 | 9.770 | 9.855 | 9.630 | 9.710 | 156,643 | +0.05(+0.52%) |
Jan 25, 2024 | 9.660 | 9.690 | 9.410 | 9.660 | 180,915 | +0.10(+1.05%) |
Jan 24, 2024 | 10.01 | 10.14 | 9.520 | 9.560 | 254,141 | -0.37(-3.73%) |
Jan 23, 2024 | 9.780 | 9.960 | 9.660 | 9.930 | 220,357 | +0.16(+1.64%) |
Jan 22, 2024 | 9.500 | 9.790 | 9.390 | 9.770 | 357,922 | +0.30(+3.17%) |
Jan 19, 2024 | 9.860 | 9.860 | 9.460 | 9.470 | 287,788 | -0.36(-3.66%) |
Jan 18, 2024 | 9.870 | 9.935 | 9.600 | 9.830 | 211,669 | -0.05(-0.51%) |
Jan 17, 2024 | 9.630 | 9.910 | 9.500 | 9.880 | 375,687 | +0.14(+1.44%) |
Jan 16, 2024 | 9.870 | 10.05 | 9.700 | 9.740 | 264,252 | -0.20(-2.01%) |
Jan 12, 2024 | 10.01 | 10.05 | 9.740 | 9.940 | 289,774 | +0.00(+0.00%) |
Jan 11, 2024 | 9.980 | 10.00 | 9.600 | 9.940 | 339,492 | +0.08(+0.81%) |
Jan 10, 2024 | 10.00 | 10.15 | 9.645 | 9.860 | 378,743 | -0.14(-1.40%) |
Jan 09, 2024 | 10.49 | 10.49 | 9.990 | 10.00 | 456,883 | -0.56(-5.30%) |
Jan 08, 2024 | 10.58 | 10.71 | 10.19 | 10.56 | 378,078 | +0.02(+0.19%) |
Jan 05, 2024 | 10.60 | 10.80 | 10.39 | 10.54 | 467,523 | -0.24(-2.23%) |
Jan 04, 2024 | 11.67 | 12.00 | 10.70 | 10.78 | 582,977 | -0.82(-7.07%) |
Jan 03, 2024 | 12.10 | 12.40 | 11.51 | 11.60 | 942,529 | -0.35(-2.93%) |
Jan 02, 2024 | 11.16 | 12.30 | 11.11 | 11.95 | 566,456 | +0.75(+6.70%) |
Dec 29, 2023 | 11.18 | 11.40 | 11.09 | 11.20 | 433,112 | +0.06(+0.54%) |
Dec 28, 2023 | 10.87 | 11.28 | 10.83 | 11.14 | 284,585 | +0.19(+1.74%) |
Dec 27, 2023 | 10.75 | 11.07 | 10.69 | 10.95 | 259,655 | +0.20(+1.86%) |
Dec 26, 2023 | 10.55 | 10.88 | 10.51 | 10.75 | 259,111 | +0.18(+1.70%) |
Dec 22, 2023 | 10.75 | 10.87 | 10.55 | 10.57 | 376,407 | -0.09(-0.84%) |
Dec 21, 2023 | 10.26 | 10.72 | 10.08 | 10.66 | 349,088 | +0.65(+6.49%) |
Dec 20, 2023 | 10.13 | 10.59 | 9.980 | 10.01 | 326,076 | -0.08(-0.79%) |
Dec 19, 2023 | 9.890 | 10.18 | 9.890 | 10.09 | 397,286 | +0.21(+2.13%) |
Dec 18, 2023 | 9.560 | 10.03 | 9.390 | 9.880 | 829,471 | +0.40(+4.22%) |
Dec 15, 2023 | 9.970 | 10.12 | 9.442 | 9.480 | 724,758 | -0.40(-4.05%) |
Dec 14, 2023 | 10.32 | 10.68 | 9.870 | 9.880 | 496,174 | -0.16(-1.59%) |
Dec 13, 2023 | 9.450 | 10.11 | 9.292 | 10.04 | 714,425 | +0.52(+5.46%) |
Dec 12, 2023 | 9.810 | 9.810 | 9.480 | 9.520 | 367,894 | -0.26(-2.66%) |
Dec 11, 2023 | 9.800 | 9.865 | 9.650 | 9.780 | 306,829 | -0.01(-0.10%) |
Dec 08, 2023 | 9.690 | 9.890 | 9.620 | 9.790 | 484,133 | +0.15(+1.56%) |
Dec 07, 2023 | 9.650 | 9.700 | 9.540 | 9.640 | 240,314 | +0.02(+0.21%) |
Dec 06, 2023 | 9.540 | 9.840 | 9.470 | 9.620 | 355,328 | +0.22(+2.34%) |
Dec 05, 2023 | 9.710 | 9.710 | 9.370 | 9.400 | 402,542 | -0.27(-2.79%) |
Dec 04, 2023 | 9.320 | 9.770 | 9.250 | 9.670 | 698,358 | +0.36(+3.87%) |
Dec 01, 2023 | 9.160 | 9.370 | 9.050 | 9.310 | 394,633 | +0.08(+0.87%) |
Nov 30, 2023 | 9.050 | 9.380 | 8.860 | 9.230 | 728,099 | +0.24(+2.67%) |
Nov 29, 2023 | 9.120 | 9.480 | 8.970 | 8.990 | 534,197 | -0.01(-0.11%) |
Nov 28, 2023 | 9.030 | 9.120 | 8.720 | 9.000 | 410,992 | -0.10(-1.10%) |
Nov 27, 2023 | 9.390 | 9.560 | 8.990 | 9.100 | 610,598 | -0.28(-2.99%) |
Nov 24, 2023 | 9.170 | 9.450 | 9.170 | 9.380 | 153,989 | +0.19(+2.07%) |
Nov 22, 2023 | 9.180 | 9.350 | 9.080 | 9.190 | 393,396 | -0.03(-0.33%) |
Nov 21, 2023 | 9.500 | 9.690 | 9.120 | 9.220 | 825,154 | -0.24(-2.54%) |
Nov 20, 2023 | 9.030 | 9.540 | 8.912 | 9.460 | 844,092 | +0.50(+5.58%) |
Nov 17, 2023 | 8.860 | 8.970 | 8.260 | 8.960 | 941,580 | +0.36(+4.19%) |
Nov 16, 2023 | 8.160 | 8.825 | 8.010 | 8.600 | 1,427,186 | +0.50(+6.17%) |
Nov 15, 2023 | 8.060 | 8.550 | 7.810 | 8.100 | 2,170,718 | -0.11(-1.34%) |
Nov 14, 2023 | 9.700 | 10.09 | 7.600 | 8.210 | 7,509,523 | -4.62(-36.01%) |
Nov 13, 2023 | 12.86 | 13.00 | 12.57 | 12.83 | 1,212,326 | +0.01(+0.04%) |
Nov 10, 2023 | 12.75 | 12.87 | 12.27 | 12.82 | 574,859 | +0.00(+0.04%) |
Nov 09, 2023 | 13.10 | 13.10 | 12.57 | 12.82 | 422,022 | -0.11(-0.85%) |
Nov 08, 2023 | 13.36 | 13.54 | 12.87 | 12.93 | 977,663 | -0.35(-2.64%) |
Nov 07, 2023 | 13.39 | 13.45 | 13.18 | 13.28 | 381,586 | -0.11(-0.82%) |
Nov 06, 2023 | 14.31 | 14.31 | 13.33 | 13.39 | 706,634 | -0.87(-6.10%) |
Nov 03, 2023 | 13.82 | 14.52 | 13.82 | 14.26 | 533,550 | +0.68(+5.01%) |
Nov 02, 2023 | 13.63 | 13.93 | 13.19 | 13.58 | 421,604 | +0.13(+0.97%) |
Nov 01, 2023 | 14.28 | 14.30 | 13.30 | 13.45 | 750,752 | -0.89(-6.17%) |
Oct 31, 2023 | 14.09 | 14.58 | 13.98 | 14.34 | 551,852 | +0.30(+2.10%) |
Oct 30, 2023 | 13.95 | 14.10 | 13.65 | 14.04 | 357,457 | +0.33(+2.41%) |
Oct 27, 2023 | 13.78 | 14.85 | 13.54 | 13.71 | 245,653 | -0.07(-0.51%) |
Oct 26, 2023 | 14.11 | 14.31 | 13.72 | 13.78 | 281,873 | -0.21(-1.50%) |
Oct 25, 2023 | 14.14 | 14.29 | 13.64 | 13.99 | 311,652 | -0.35(-2.44%) |
Oct 24, 2023 | 14.35 | 14.87 | 14.31 | 14.34 | 316,251 | +0.20(+1.41%) |
Oct 23, 2023 | 14.30 | 14.32 | 13.82 | 14.14 | 384,337 | -0.26(-1.81%) |
Oct 20, 2023 | 14.18 | 14.60 | 14.00 | 14.40 | 273,911 | +0.27(+1.91%) |
Oct 19, 2023 | 15.59 | 15.97 | 13.94 | 14.13 | 782,888 | -1.44(-9.25%) |
Oct 18, 2023 | 16.18 | 16.24 | 15.29 | 15.57 | 380,129 | -0.79(-4.83%) |
Oct 17, 2023 | 15.55 | 16.57 | 15.55 | 16.36 | 502,909 | +0.77(+4.94%) |
Oct 16, 2023 | 15.07 | 15.82 | 15.09 | 15.59 | 337,682 | +0.61(+4.07%) |
Oct 13, 2023 | 14.55 | 15.21 | 14.08 | 14.98 | 417,187 | +0.47(+3.24%) |
Oct 12, 2023 | 14.94 | 15.01 | 14.45 | 14.51 | 274,488 | -0.35(-2.36%) |
Oct 11, 2023 | 14.77 | 14.88 | 14.70 | 14.86 | 288,061 | +0.05(+0.34%) |
Oct 10, 2023 | 14.32 | 14.85 | 14.27 | 14.81 | 600,996 | +0.53(+3.71%) |
Oct 09, 2023 | 14.30 | 14.30 | 13.79 | 14.28 | 256,998 | +0.01(+0.07%) |
Oct 06, 2023 | 14.00 | 14.46 | 13.55 | 14.27 | 357,508 | +0.12(+0.85%) |
Oct 05, 2023 | 13.80 | 14.20 | 13.72 | 14.15 | 353,949 | +0.35(+2.54%) |
Oct 04, 2023 | 13.42 | 13.86 | 13.32 | 13.80 | 392,611 | +0.32(+2.37%) |
Oct 03, 2023 | 13.77 | 13.83 | 13.40 | 13.48 | 675,325 | -0.42(-3.02%) |
Oct 02, 2023 | 14.25 | 14.35 | 13.89 | 13.90 | 533,836 | -0.47(-3.27%) |
Sep 29, 2023 | 14.49 | 14.49 | 14.00 | 14.37 | 1,495,605 | +0.02(+0.14%) |
Sep 28, 2023 | 14.39 | 14.52 | 14.20 | 14.35 | 518,036 | -0.02(-0.14%) |
Sep 27, 2023 | 14.05 | 14.60 | 13.96 | 14.37 | 332,840 | +0.34(+2.42%) |
Sep 26, 2023 | 14.79 | 14.86 | 14.00 | 14.03 | 512,030 | -0.77(-5.20%) |
Sep 25, 2023 | 14.01 | 14.92 | 14.71 | 14.80 | 603,619 | +0.74(+5.26%) |
Sep 22, 2023 | 14.21 | 14.45 | 14.01 | 14.06 | 360,721 | -0.24(-1.68%) |
Sep 21, 2023 | 14.33 | 14.59 | 14.10 | 14.30 | 542,838 | +0.15(+1.06%) |
Sep 20, 2023 | 14.62 | 14.73 | 14.12 | 14.15 | 583,830 | -0.47(-3.21%) |
Sep 19, 2023 | 14.69 | 14.90 | 14.56 | 14.62 | 342,757 | -0.11(-0.75%) |
Sep 18, 2023 | 14.87 | 15.06 | 14.66 | 14.73 | 619,046 | -0.22(-1.47%) |
Sep 15, 2023 | 15.37 | 15.59 | 14.85 | 14.95 | 1,242,830 | -0.42(-2.73%) |
Sep 14, 2023 | 15.74 | 15.80 | 15.16 | 15.37 | 812,568 | -0.22(-1.41%) |
Sep 13, 2023 | 16.55 | 16.64 | 15.49 | 15.59 | 487,531 | -0.87(-5.29%) |
Sep 12, 2023 | 16.49 | 16.82 | 16.23 | 16.46 | 663,453 | -0.15(-0.90%) |
Sep 11, 2023 | 14.90 | 16.80 | 14.84 | 16.61 | 858,179 | +1.77(+11.93%) |
Sep 08, 2023 | 14.95 | 15.16 | 14.79 | 14.84 | 458,416 | -0.06(-0.40%) |
Sep 07, 2023 | 15.21 | 15.25 | 14.86 | 14.90 | 390,633 | -0.29(-1.91%) |
Sep 06, 2023 | 14.96 | 15.42 | 14.96 | 15.19 | 321,708 | +0.24(+1.61%) |
Sep 05, 2023 | 15.47 | 15.74 | 14.77 | 14.95 | 449,439 | -0.54(-3.49%) |
Sep 01, 2023 | 15.23 | 15.57 | 15.09 | 15.49 | 294,777 | +0.32(+2.11%) |
Aug 31, 2023 | 15.78 | 15.88 | 15.03 | 15.17 | 807,445 | -0.63(-3.99%) |
Aug 30, 2023 | 15.91 | 16.18 | 15.62 | 15.80 | 379,694 | -0.12(-0.75%) |
Aug 29, 2023 | 15.86 | 16.11 | 15.72 | 15.92 | 256,515 | +0.11(+0.70%) |
Aug 28, 2023 | 15.77 | 15.92 | 15.47 | 15.81 | 447,152 | -0.01(-0.06%) |
Aug 25, 2023 | 16.31 | 16.39 | 15.76 | 15.82 | 452,606 | -0.45(-2.77%) |
Aug 24, 2023 | 16.57 | 16.73 | 16.20 | 16.27 | 334,735 | -0.37(-2.22%) |
Aug 23, 2023 | 16.27 | 16.80 | 16.23 | 16.64 | 237,222 | +0.44(+2.72%) |
Aug 22, 2023 | 16.72 | 16.75 | 15.82 | 16.20 | 492,011 | -0.53(-3.17%) |
Aug 21, 2023 | 16.35 | 16.92 | 16.35 | 16.73 | 296,830 | +0.39(+2.39%) |
Aug 18, 2023 | 16.67 | 16.98 | 16.31 | 16.34 | 463,221 | -0.53(-3.14%) |
Aug 17, 2023 | 17.02 | 17.33 | 16.86 | 16.87 | 634,409 | -0.13(-0.76%) |
Aug 16, 2023 | 17.25 | 17.58 | 16.95 | 17.00 | 381,458 | -0.19(-1.11%) |
Aug 15, 2023 | 17.64 | 18.27 | 17.16 | 17.19 | 554,019 | -0.09(-0.52%) |
Aug 14, 2023 | 17.10 | 17.50 | 16.89 | 17.28 | 393,070 | +0.35(+2.07%) |
Aug 11, 2023 | 16.71 | 17.50 | 16.29 | 16.93 | 700,513 | +0.19(+1.14%) |
Aug 10, 2023 | 20.06 | 20.09 | 16.54 | 16.74 | 1,939,248 | -3.06(-15.45%) |
Aug 09, 2023 | 20.26 | 20.26 | 19.57 | 19.80 | 412,049 | -0.46(-2.27%) |
Aug 08, 2023 | 20.65 | 21.00 | 19.90 | 20.26 | 339,275 | -0.63(-3.02%) |
Aug 07, 2023 | 20.84 | 21.28 | 20.70 | 20.89 | 253,063 | +0.07(+0.34%) |
Aug 04, 2023 | 21.61 | 21.61 | 20.51 | 20.82 | 325,877 | -0.59(-2.78%) |
Aug 03, 2023 | 21.03 | 21.45 | 20.99 | 21.41 | 207,949 | +0.29(+1.40%) |
Aug 02, 2023 | 20.99 | 21.37 | 20.84 | 21.12 | 287,013 | +0.00(+0.00%) |
Aug 01, 2023 | 22.08 | 22.63 | 20.99 | 21.12 | 378,020 | -0.96(-4.35%) |
Jul 31, 2023 | 21.45 | 22.29 | 21.24 | 22.08 | 332,177 | +0.63(+2.94%) |
Jul 28, 2023 | 21.87 | 22.09 | 21.32 | 21.45 | 386,124 | -0.33(-1.52%) |
Jul 27, 2023 | 21.37 | 21.98 | 21.16 | 21.78 | 363,296 | +0.49(+2.30%) |
Jul 26, 2023 | 21.23 | 21.50 | 20.99 | 21.29 | 271,011 | +0.06(+0.28%) |
Jul 25, 2023 | 21.24 | 21.73 | 21.16 | 21.23 | 669,183 | -0.03(-0.14%) |
Jul 24, 2023 | 21.98 | 22.24 | 21.21 | 21.26 | 686,455 | -0.50(-2.30%) |
Jul 21, 2023 | 21.40 | 22.22 | 21.16 | 21.76 | 746,019 | +0.47(+2.21%) |
Jul 20, 2023 | 22.18 | 22.33 | 21.12 | 21.29 | 712,705 | -0.24(-1.11%) |
Jul 19, 2023 | 18.71 | 22.61 | 18.71 | 21.53 | 3,442,705 | +3.26(+17.84%) |
Jul 18, 2023 | 18.08 | 18.35 | 17.72 | 18.27 | 231,651 | +0.25(+1.39%) |
Jul 17, 2023 | 18.16 | 18.50 | 17.71 | 18.02 | 248,283 | -0.11(-0.61%) |
Jul 14, 2023 | 17.86 | 18.21 | 17.59 | 18.13 | 260,280 | +0.30(+1.68%) |
Jul 13, 2023 | 18.39 | 18.51 | 17.75 | 17.83 | 285,411 | -0.50(-2.73%) |
Jul 12, 2023 | 18.57 | 18.64 | 18.15 | 18.33 | 213,677 | -0.08(-0.43%) |
Jul 11, 2023 | 19.36 | 19.45 | 18.09 | 18.41 | 302,299 | -0.95(-4.91%) |
Jul 10, 2023 | 18.15 | 19.48 | 18.15 | 19.36 | 294,710 | +1.16(+6.37%) |
Jul 07, 2023 | 17.88 | 18.35 | 17.88 | 18.20 | 336,340 | +0.36(+2.02%) |
Jul 06, 2023 | 18.61 | 18.61 | 17.27 | 17.84 | 605,322 | -0.88(-4.70%) |
Jul 05, 2023 | 18.19 | 18.83 | 17.99 | 18.72 | 248,439 | +0.36(+1.99%) |
Jul 03, 2023 | 18.93 | 19.05 | 17.86 | 18.36 | 709,876 | -0.68(-3.60%) |
Jun 30, 2023 | 18.18 | 19.44 | 18.11 | 19.04 | 703,244 | +1.13(+6.31%) |
Jun 29, 2023 | 17.74 | 18.04 | 17.68 | 17.91 | 668,236 | +0.13(+0.73%) |
Jun 28, 2023 | 17.43 | 17.84 | 17.27 | 17.78 | 824,190 | +0.41(+2.36%) |
Jun 27, 2023 | 18.01 | 18.04 | 17.09 | 17.37 | 763,822 | -0.64(-3.55%) |
Jun 26, 2023 | 18.20 | 18.57 | 17.54 | 18.01 | 792,362 | -0.51(-2.75%) |
Jun 23, 2023 | 18.20 | 18.99 | 18.20 | 18.52 | 3,775,631 | +0.00(+0.00%) |
Jun 22, 2023 | 19.21 | 19.31 | 18.41 | 18.52 | 301,656 | -0.85(-4.39%) |
Jun 21, 2023 | 19.08 | 19.95 | 19.08 | 19.37 | 323,944 | +0.45(+2.38%) |
Jun 20, 2023 | 18.55 | 19.06 | 18.05 | 18.92 | 679,102 | +0.24(+1.28%) |
Jun 16, 2023 | 18.78 | 19.35 | 18.42 | 18.68 | 644,666 | -0.19(-1.01%) |