Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.070 | 4.300 | 4.050 | 4.120 | 1,379,048 | +0.07(+1.73%) |
May 30, 2024 | 4.100 | 4.160 | 3.980 | 4.050 | 1,954,551 | -0.03(-0.74%) |
May 29, 2024 | 3.990 | 4.220 | 3.990 | 4.080 | 2,317,299 | +0.03(+0.74%) |
May 28, 2024 | 4.180 | 4.250 | 3.910 | 4.050 | 1,224,964 | -0.08(-1.94%) |
May 24, 2024 | 4.250 | 4.328 | 4.050 | 4.130 | 562,220 | -0.09(-2.13%) |
May 23, 2024 | 4.510 | 4.510 | 4.180 | 4.220 | 427,181 | -0.30(-6.64%) |
May 22, 2024 | 4.630 | 4.830 | 4.330 | 4.520 | 702,828 | +0.19(+4.39%) |
May 21, 2024 | 4.290 | 4.490 | 4.265 | 4.330 | 629,531 | +0.03(+0.70%) |
May 20, 2024 | 4.410 | 4.440 | 4.230 | 4.300 | 700,876 | -0.09(-2.05%) |
May 17, 2024 | 4.670 | 4.680 | 4.370 | 4.390 | 742,134 | -0.24(-5.18%) |
May 16, 2024 | 4.750 | 4.840 | 4.570 | 4.630 | 444,745 | -0.11(-2.32%) |
May 15, 2024 | 5.000 | 5.000 | 4.720 | 4.740 | 461,685 | +0.01(+0.21%) |
May 14, 2024 | 4.790 | 4.960 | 4.690 | 4.730 | 585,293 | +0.04(+0.85%) |
May 13, 2024 | 4.670 | 4.960 | 4.660 | 4.690 | 812,523 | +0.01(+0.21%) |
May 10, 2024 | 4.830 | 4.980 | 4.530 | 4.680 | 875,247 | -0.20(-4.10%) |
May 09, 2024 | 4.800 | 4.950 | 4.530 | 4.880 | 1,164,365 | +0.09(+1.88%) |
May 08, 2024 | 4.550 | 4.828 | 4.450 | 4.790 | 538,842 | +0.17(+3.68%) |
May 07, 2024 | 4.360 | 4.770 | 4.320 | 4.620 | 1,110,913 | +0.25(+5.72%) |
May 06, 2024 | 4.340 | 4.490 | 4.340 | 4.370 | 1,090,830 | +0.02(+0.46%) |
May 03, 2024 | 4.300 | 4.470 | 4.265 | 4.350 | 946,417 | +0.10(+2.35%) |
May 02, 2024 | 4.340 | 4.370 | 4.220 | 4.250 | 942,947 | +0.00(+0.00%) |
May 01, 2024 | 4.190 | 4.380 | 4.190 | 4.250 | 1,142,953 | +0.07(+1.67%) |
Apr 30, 2024 | 4.200 | 4.300 | 4.140 | 4.180 | 891,946 | -0.06(-1.42%) |
Apr 29, 2024 | 4.290 | 4.450 | 4.220 | 4.240 | 913,736 | +0.00(+0.00%) |
Apr 26, 2024 | 4.250 | 4.340 | 4.180 | 4.240 | 657,192 | +0.00(+0.00%) |
Apr 25, 2024 | 4.510 | 4.650 | 4.220 | 4.240 | 723,193 | -0.33(-7.22%) |
Apr 24, 2024 | 4.610 | 4.780 | 4.530 | 4.570 | 534,793 | -0.03(-0.65%) |
Apr 23, 2024 | 4.830 | 4.960 | 4.590 | 4.600 | 2,028,000 | -0.22(-4.56%) |
Apr 22, 2024 | 5.100 | 5.134 | 4.790 | 4.820 | 1,033,118 | -0.19(-3.79%) |
Apr 19, 2024 | 4.880 | 5.175 | 4.740 | 5.010 | 2,369,581 | +0.13(+2.66%) |
Apr 18, 2024 | 5.000 | 5.100 | 4.760 | 4.880 | 1,210,300 | -0.14(-2.79%) |
Apr 17, 2024 | 5.200 | 5.350 | 4.980 | 5.020 | 599,571 | -0.12(-2.33%) |
Apr 16, 2024 | 5.520 | 5.520 | 5.140 | 5.140 | 741,171 | -0.38(-6.88%) |
Apr 15, 2024 | 5.320 | 5.560 | 5.200 | 5.520 | 951,665 | +0.15(+2.79%) |
Apr 12, 2024 | 5.710 | 5.740 | 5.340 | 5.370 | 489,507 | -0.39(-6.77%) |
Apr 11, 2024 | 5.760 | 5.830 | 5.530 | 5.760 | 466,165 | +0.06(+1.05%) |
Apr 10, 2024 | 5.810 | 5.830 | 5.610 | 5.700 | 783,663 | -0.25(-4.20%) |
Apr 09, 2024 | 6.060 | 6.270 | 5.930 | 5.950 | 534,183 | -0.10(-1.65%) |
Apr 08, 2024 | 6.050 | 6.160 | 5.920 | 6.050 | 788,919 | -0.02(-0.33%) |
Apr 05, 2024 | 6.340 | 6.340 | 6.040 | 6.070 | 1,717,958 | -0.32(-5.01%) |
Apr 04, 2024 | 6.640 | 6.810 | 6.340 | 6.390 | 771,137 | -0.24(-3.62%) |
Apr 03, 2024 | 6.500 | 6.770 | 6.460 | 6.630 | 756,026 | +0.09(+1.38%) |
Apr 02, 2024 | 6.650 | 6.765 | 6.380 | 6.540 | 1,260,220 | -0.12(-1.80%) |
Apr 01, 2024 | 6.760 | 6.770 | 6.320 | 6.660 | 1,481,265 | -0.09(-1.33%) |
Mar 28, 2024 | 6.760 | 6.720 | 6.685 | 6.750 | 804,951 | +0.00(+0.00%) |
Mar 27, 2024 | 6.670 | 6.850 | 6.460 | 6.750 | 1,300,879 | +0.10(+1.50%) |
Mar 26, 2024 | 6.790 | 7.030 | 6.610 | 6.650 | 1,122,300 | -0.09(-1.34%) |
Mar 25, 2024 | 6.940 | 7.300 | 6.730 | 6.740 | 926,995 | -0.18(-2.67%) |
Mar 22, 2024 | 7.860 | 7.860 | 6.640 | 6.925 | 1,634,249 | -0.86(-10.99%) |
Mar 21, 2024 | 8.390 | 8.390 | 7.370 | 7.780 | 2,090,082 | -0.54(-6.49%) |
Mar 20, 2024 | 8.150 | 8.590 | 7.870 | 8.320 | 3,212,793 | +0.36(+4.52%) |
Mar 19, 2024 | 7.610 | 8.030 | 7.490 | 7.960 | 4,266,358 | +0.34(+4.46%) |
Mar 18, 2024 | 7.550 | 7.730 | 7.150 | 7.620 | 955,580 | -0.22(-2.81%) |
Mar 15, 2024 | 7.790 | 8.140 | 7.730 | 7.840 | 5,971,746 | -0.03(-0.38%) |
Mar 14, 2024 | 8.210 | 8.290 | 7.710 | 7.870 | 954,030 | -0.37(-4.49%) |
Mar 13, 2024 | 8.300 | 8.570 | 8.180 | 8.240 | 981,524 | -0.05(-0.60%) |
Mar 12, 2024 | 8.510 | 8.570 | 8.050 | 8.290 | 1,498,316 | -0.01(-0.12%) |
Mar 11, 2024 | 7.910 | 8.450 | 7.570 | 8.300 | 3,077,456 | +0.82(+10.96%) |
Mar 08, 2024 | 8.540 | 8.700 | 7.480 | 7.480 | 750,295 | -0.93(-11.06%) |
Mar 07, 2024 | 8.570 | 8.665 | 8.341 | 8.410 | 883,459 | -0.11(-1.23%) |
Mar 06, 2024 | 8.170 | 8.640 | 8.100 | 8.515 | 960,350 | +0.43(+5.25%) |
Mar 05, 2024 | 8.150 | 8.320 | 7.410 | 8.090 | 923,198 | -0.15(-1.82%) |
Mar 04, 2024 | 8.750 | 8.760 | 8.140 | 8.240 | 979,162 | -0.39(-4.52%) |
Mar 01, 2024 | 8.600 | 8.885 | 8.400 | 8.630 | 795,560 | +0.18(+2.13%) |
Feb 29, 2024 | 8.590 | 8.730 | 8.380 | 8.450 | 1,404,987 | -0.05(-0.59%) |
Feb 28, 2024 | 8.420 | 8.810 | 8.285 | 8.500 | 1,445,076 | +0.16(+1.92%) |
Feb 27, 2024 | 8.310 | 8.530 | 8.100 | 8.340 | 1,116,394 | +0.18(+2.21%) |
Feb 26, 2024 | 7.530 | 8.450 | 7.440 | 8.160 | 1,131,039 | +0.75(+10.12%) |
Feb 23, 2024 | 7.530 | 7.535 | 7.290 | 7.410 | 501,403 | -0.11(-1.46%) |
Feb 22, 2024 | 7.640 | 7.820 | 7.440 | 7.520 | 1,122,565 | -0.12(-1.57%) |
Feb 21, 2024 | 7.580 | 7.823 | 7.430 | 7.640 | 620,650 | +0.00(+0.00%) |
Feb 20, 2024 | 8.190 | 8.718 | 7.500 | 7.640 | 1,042,238 | -0.71(-8.50%) |
Feb 16, 2024 | 7.490 | 8.500 | 7.430 | 8.350 | 3,238,180 | +0.82(+10.89%) |
Feb 15, 2024 | 7.660 | 7.930 | 7.480 | 7.530 | 493,378 | -0.15(-1.95%) |
Feb 14, 2024 | 7.770 | 7.897 | 7.580 | 7.680 | 1,392,761 | +0.06(+0.79%) |
Feb 13, 2024 | 7.520 | 7.740 | 7.340 | 7.620 | 784,606 | -0.13(-1.68%) |
Feb 12, 2024 | 8.050 | 8.150 | 7.710 | 7.750 | 684,912 | -0.26(-3.25%) |
Feb 09, 2024 | 8.260 | 8.460 | 7.925 | 8.010 | 730,500 | -0.18(-2.20%) |
Feb 08, 2024 | 7.760 | 8.270 | 7.580 | 8.190 | 1,011,501 | +0.39(+5.00%) |
Feb 07, 2024 | 7.880 | 8.110 | 7.700 | 7.800 | 1,338,472 | -0.10(-1.27%) |
Feb 06, 2024 | 8.090 | 8.240 | 7.810 | 7.900 | 624,324 | -0.24(-2.95%) |
Feb 05, 2024 | 7.870 | 8.200 | 7.770 | 8.140 | 721,750 | +0.10(+1.24%) |
Feb 02, 2024 | 8.020 | 8.210 | 7.940 | 8.040 | 788,865 | -0.10(-1.23%) |
Feb 01, 2024 | 7.660 | 8.280 | 7.510 | 8.140 | 1,249,514 | +0.52(+6.82%) |
Jan 31, 2024 | 7.540 | 7.730 | 7.460 | 7.620 | 740,222 | +0.08(+1.06%) |
Jan 30, 2024 | 7.480 | 7.605 | 7.140 | 7.540 | 598,786 | +0.04(+0.53%) |
Jan 29, 2024 | 7.200 | 7.520 | 7.061 | 7.500 | 696,080 | +0.35(+4.90%) |
Jan 26, 2024 | 7.260 | 7.260 | 6.980 | 7.150 | 681,560 | -0.04(-0.56%) |
Jan 25, 2024 | 7.070 | 7.200 | 6.960 | 7.190 | 493,642 | +0.26(+3.75%) |
Jan 24, 2024 | 6.990 | 7.140 | 6.760 | 6.930 | 2,047,054 | +0.06(+0.87%) |
Jan 23, 2024 | 6.660 | 6.990 | 6.550 | 6.870 | 1,122,373 | +0.26(+3.93%) |
Jan 22, 2024 | 5.950 | 6.700 | 5.800 | 6.610 | 1,951,044 | +0.71(+12.03%) |
Jan 19, 2024 | 5.970 | 6.220 | 5.700 | 5.900 | 3,565,179 | -0.07(-1.17%) |
Jan 18, 2024 | 6.220 | 6.890 | 5.780 | 5.970 | 2,809,089 | -0.22(-3.55%) |
Jan 17, 2024 | 6.360 | 6.520 | 6.020 | 6.190 | 853,063 | -0.32(-4.92%) |
Jan 16, 2024 | 7.000 | 6.930 | 6.450 | 6.510 | 728,659 | -0.55(-7.79%) |
Jan 12, 2024 | 7.100 | 7.150 | 6.740 | 7.060 | 508,155 | +0.05(+0.71%) |
Jan 11, 2024 | 7.250 | 7.250 | 6.840 | 7.010 | 644,731 | -0.28(-3.84%) |
Jan 10, 2024 | 7.650 | 7.680 | 7.240 | 7.290 | 537,771 | -0.39(-5.08%) |
Jan 09, 2024 | 7.470 | 8.040 | 7.340 | 7.680 | 796,002 | +0.14(+1.86%) |
Jan 08, 2024 | 7.010 | 7.590 | 7.010 | 7.540 | 566,999 | +0.12(+1.62%) |
Jan 05, 2024 | 7.490 | 7.640 | 7.110 | 7.420 | 423,912 | -0.19(-2.50%) |
Jan 04, 2024 | 7.670 | 7.780 | 7.405 | 7.610 | 459,260 | -0.04(-0.52%) |
Jan 03, 2024 | 8.060 | 8.150 | 7.470 | 7.650 | 1,070,156 | -0.29(-3.65%) |
Jan 02, 2024 | 7.460 | 8.020 | 7.290 | 7.940 | 939,794 | +0.48(+6.43%) |
Dec 29, 2023 | 7.640 | 7.640 | 7.230 | 7.460 | 848,335 | -0.17(-2.16%) |
Dec 28, 2023 | 7.740 | 7.960 | 7.390 | 7.625 | 587,522 | -0.17(-2.12%) |
Dec 27, 2023 | 7.540 | 7.891 | 7.540 | 7.790 | 455,954 | +0.01(+0.13%) |
Dec 26, 2023 | 7.120 | 7.830 | 7.120 | 7.780 | 790,521 | +0.66(+9.27%) |
Dec 22, 2023 | 7.210 | 7.510 | 6.980 | 7.120 | 1,069,554 | +0.00(+0.00%) |
Dec 21, 2023 | 7.190 | 7.255 | 6.870 | 7.120 | 587,069 | +0.00(+0.00%) |
Dec 20, 2023 | 7.560 | 7.730 | 7.100 | 7.120 | 817,674 | -0.45(-5.94%) |
Dec 19, 2023 | 7.350 | 7.610 | 7.250 | 7.570 | 1,239,145 | +0.28(+3.84%) |
Dec 18, 2023 | 7.790 | 7.876 | 7.090 | 7.290 | 2,064,191 | -0.59(-7.49%) |
Dec 15, 2023 | 7.310 | 7.990 | 7.090 | 7.880 | 5,533,295 | +0.60(+8.24%) |
Dec 14, 2023 | 6.710 | 7.330 | 6.660 | 7.280 | 2,114,375 | +0.65(+9.80%) |
Dec 13, 2023 | 6.070 | 6.765 | 5.950 | 6.630 | 1,636,903 | +0.52(+8.51%) |
Dec 12, 2023 | 6.350 | 6.350 | 6.000 | 6.110 | 766,203 | -0.21(-3.32%) |
Dec 11, 2023 | 6.870 | 6.890 | 6.250 | 6.320 | 847,963 | -0.51(-7.47%) |
Dec 08, 2023 | 6.960 | 7.330 | 6.790 | 6.830 | 765,883 | -0.33(-4.61%) |
Dec 07, 2023 | 6.840 | 7.200 | 6.730 | 7.160 | 702,689 | +0.31(+4.53%) |
Dec 06, 2023 | 7.030 | 7.070 | 6.830 | 6.850 | 653,785 | -0.07(-1.01%) |
Dec 05, 2023 | 6.790 | 7.030 | 6.690 | 6.920 | 663,960 | +0.01(+0.14%) |
Dec 04, 2023 | 6.920 | 7.288 | 6.600 | 6.910 | 1,137,899 | +0.03(+0.44%) |
Dec 01, 2023 | 6.720 | 6.890 | 6.595 | 6.880 | 993,311 | +0.16(+2.38%) |
Nov 30, 2023 | 6.480 | 6.910 | 6.380 | 6.720 | 1,339,757 | +0.36(+5.66%) |
Nov 29, 2023 | 5.910 | 6.670 | 5.810 | 6.360 | 3,078,456 | +0.48(+8.16%) |
Nov 28, 2023 | 7.750 | 8.020 | 5.770 | 5.880 | 6,280,180 | -2.82(-32.41%) |
Nov 27, 2023 | 8.740 | 8.860 | 8.520 | 8.700 | 965,716 | -0.04(-0.46%) |
Nov 24, 2023 | 8.530 | 8.770 | 8.450 | 8.740 | 279,921 | +0.25(+2.94%) |
Nov 22, 2023 | 8.660 | 8.800 | 8.420 | 8.490 | 474,247 | -0.13(-1.51%) |
Nov 21, 2023 | 8.830 | 9.000 | 8.450 | 8.620 | 651,050 | -0.28(-3.15%) |
Nov 20, 2023 | 8.790 | 9.000 | 8.620 | 8.900 | 839,533 | +0.11(+1.25%) |
Nov 17, 2023 | 8.920 | 9.010 | 8.420 | 8.790 | 1,086,124 | -0.05(-0.57%) |
Nov 16, 2023 | 9.120 | 9.200 | 8.580 | 8.840 | 625,214 | -0.31(-3.39%) |
Nov 15, 2023 | 8.920 | 9.250 | 8.790 | 9.150 | 1,160,208 | +0.25(+2.81%) |
Nov 14, 2023 | 8.530 | 9.030 | 8.530 | 8.900 | 809,684 | +0.49(+5.83%) |
Nov 13, 2023 | 8.000 | 8.420 | 7.840 | 8.410 | 605,542 | +0.39(+4.86%) |
Nov 10, 2023 | 8.320 | 8.320 | 7.680 | 8.020 | 1,320,141 | -0.20(-2.43%) |
Nov 09, 2023 | 8.460 | 8.570 | 8.160 | 8.220 | 729,042 | -0.18(-2.14%) |
Nov 08, 2023 | 8.450 | 9.090 | 8.195 | 8.400 | 1,568,699 | -0.80(-8.70%) |
Nov 07, 2023 | 9.420 | 9.640 | 8.620 | 9.200 | 1,069,782 | -0.17(-1.81%) |
Nov 06, 2023 | 9.260 | 9.540 | 9.260 | 9.370 | 2,173,154 | +0.24(+2.63%) |
Nov 03, 2023 | 9.350 | 9.675 | 9.085 | 9.130 | 1,808,811 | +0.00(+0.00%) |
Nov 02, 2023 | 9.170 | 9.180 | 8.910 | 9.130 | 961,047 | +0.00(+0.00%) |
Nov 01, 2023 | 9.720 | 9.730 | 9.065 | 9.130 | 2,123,188 | -1.05(-10.36%) |
Oct 31, 2023 | 10.28 | 10.50 | 9.710 | 10.19 | 616,272 | -0.03(-0.24%) |
Oct 30, 2023 | 9.540 | 10.30 | 9.540 | 10.21 | 611,458 | +0.75(+7.93%) |
Oct 27, 2023 | 9.610 | 9.870 | 9.330 | 9.460 | 489,453 | -0.08(-0.84%) |
Oct 26, 2023 | 9.730 | 9.920 | 9.320 | 9.540 | 671,367 | -0.24(-2.45%) |
Oct 25, 2023 | 10.32 | 10.40 | 9.700 | 9.780 | 508,192 | -0.67(-6.41%) |
Oct 24, 2023 | 10.16 | 10.71 | 10.09 | 10.45 | 552,149 | +0.41(+4.08%) |
Oct 23, 2023 | 9.790 | 10.19 | 9.510 | 10.04 | 677,285 | +0.16(+1.62%) |
Oct 20, 2023 | 10.00 | 10.54 | 9.710 | 9.880 | 1,018,260 | +0.07(+0.71%) |
Oct 19, 2023 | 10.08 | 10.08 | 9.510 | 9.810 | 606,797 | -0.33(-3.25%) |
Oct 18, 2023 | 10.15 | 10.17 | 9.890 | 10.14 | 480,297 | -0.03(-0.29%) |
Oct 17, 2023 | 10.15 | 10.42 | 9.870 | 10.17 | 570,382 | -0.02(-0.20%) |
Oct 16, 2023 | 9.930 | 10.26 | 9.600 | 10.19 | 594,827 | +0.48(+4.94%) |
Oct 13, 2023 | 9.510 | 9.805 | 9.260 | 9.710 | 544,780 | +0.11(+1.15%) |
Oct 12, 2023 | 9.850 | 10.02 | 9.500 | 9.600 | 629,458 | -0.25(-2.54%) |
Oct 11, 2023 | 9.900 | 10.15 | 9.664 | 9.850 | 618,070 | -0.06(-0.61%) |
Oct 10, 2023 | 10.39 | 10.39 | 9.850 | 9.910 | 515,950 | -0.16(-1.59%) |
Oct 09, 2023 | 10.05 | 10.18 | 9.660 | 10.07 | 461,153 | -0.05(-0.49%) |
Oct 06, 2023 | 10.00 | 10.38 | 9.810 | 10.12 | 466,563 | -0.07(-0.69%) |
Oct 05, 2023 | 9.470 | 10.22 | 9.424 | 10.19 | 672,272 | +0.72(+7.60%) |
Oct 04, 2023 | 9.380 | 9.490 | 8.950 | 9.470 | 1,100,480 | +0.07(+0.74%) |
Oct 03, 2023 | 9.750 | 9.750 | 9.010 | 9.400 | 1,444,212 | -0.37(-3.79%) |
Oct 02, 2023 | 10.14 | 10.37 | 9.655 | 9.770 | 1,026,451 | -0.40(-3.93%) |
Sep 29, 2023 | 10.09 | 10.27 | 9.880 | 10.17 | 668,656 | +0.17(+1.70%) |
Sep 28, 2023 | 9.800 | 10.07 | 9.600 | 10.00 | 673,354 | +0.20(+2.04%) |
Sep 27, 2023 | 9.380 | 9.860 | 9.375 | 9.800 | 792,727 | +0.46(+4.93%) |
Sep 26, 2023 | 9.340 | 9.715 | 9.280 | 9.340 | 1,440,388 | +0.00(+0.00%) |
Sep 25, 2023 | 9.780 | 9.480 | 9.210 | 9.340 | 1,314,341 | -0.70(-6.97%) |
Sep 22, 2023 | 10.06 | 10.19 | 9.740 | 10.04 | 1,032,208 | +0.00(+0.00%) |
Sep 21, 2023 | 9.780 | 10.07 | 9.190 | 10.04 | 1,627,324 | +0.19(+1.93%) |
Sep 20, 2023 | 10.20 | 10.38 | 9.710 | 9.850 | 1,017,151 | -0.36(-3.53%) |
Sep 19, 2023 | 10.87 | 10.97 | 10.14 | 10.21 | 1,736,409 | -0.67(-6.16%) |
Sep 18, 2023 | 11.11 | 11.23 | 10.55 | 10.88 | 1,285,095 | -0.50(-4.39%) |
Sep 15, 2023 | 11.09 | 11.83 | 10.74 | 11.38 | 7,758,406 | +0.36(+3.27%) |
Sep 14, 2023 | 10.69 | 11.44 | 10.40 | 11.02 | 2,001,500 | +0.31(+2.89%) |
Sep 13, 2023 | 12.37 | 12.37 | 9.760 | 10.71 | 5,550,308 | -2.09(-16.33%) |
Sep 12, 2023 | 11.16 | 12.92 | 10.32 | 12.80 | 11,456,498 | -15.10(-54.12%) |
Sep 11, 2023 | 28.16 | 27.90 | 2,744,414 | +0.70(+2.57%) | ||
Sep 06, 2023 | 27.20 | 0 | +0.86(+3.26%) | |||
Sep 05, 2023 | 28.20 | 29.33 | 25.72 | 26.34 | 1,241,717 | -0.78(-2.88%) |
Sep 01, 2023 | 25.32 | 28.00 | 25.32 | 27.12 | 1,122,587 | +1.79(+7.07%) |
Aug 31, 2023 | 24.56 | 25.60 | 24.56 | 25.33 | 971,905 | +0.67(+2.72%) |
Aug 30, 2023 | 25.45 | 26.26 | 24.57 | 24.66 | 603,515 | -0.91(-3.56%) |
Aug 29, 2023 | 25.39 | 26.05 | 25.01 | 25.57 | 628,207 | -0.03(-0.12%) |
Aug 28, 2023 | 24.37 | 25.83 | 24.37 | 25.60 | 605,018 | +1.09(+4.45%) |
Aug 25, 2023 | 27.11 | 27.11 | 24.37 | 24.51 | 918,753 | -2.83(-10.35%) |
Aug 24, 2023 | 28.00 | 28.81 | 27.16 | 27.34 | 981,228 | -0.81(-2.88%) |
Aug 23, 2023 | 29.00 | 29.88 | 27.78 | 28.15 | 1,500,717 | -0.67(-2.32%) |
Aug 22, 2023 | 27.01 | 29.19 | 27.01 | 28.82 | 1,146,215 | +1.81(+6.70%) |
Aug 21, 2023 | 26.45 | 27.25 | 26.27 | 27.01 | 910,992 | +0.46(+1.73%) |
Aug 18, 2023 | 26.91 | 27.47 | 26.46 | 26.55 | 645,707 | -0.39(-1.45%) |
Aug 17, 2023 | 27.35 | 27.85 | 26.04 | 26.94 | 572,156 | -0.03(-0.11%) |
Aug 16, 2023 | 28.21 | 28.21 | 26.29 | 26.97 | 861,671 | -0.01(-0.04%) |
Aug 15, 2023 | 24.26 | 28.12 | 24.26 | 26.98 | 1,527,551 | +1.93(+7.70%) |
Aug 14, 2023 | 24.96 | 25.78 | 23.67 | 25.05 | 1,180,400 | +0.10(+0.40%) |
Aug 11, 2023 | 24.89 | 25.74 | 24.42 | 24.95 | 903,301 | +0.05(+0.20%) |
Aug 10, 2023 | 25.57 | 25.76 | 23.95 | 24.90 | 1,075,176 | -0.60(-2.35%) |
Aug 09, 2023 | 24.80 | 25.92 | 24.56 | 25.50 | 804,381 | +0.94(+3.83%) |
Aug 08, 2023 | 24.10 | 24.95 | 23.82 | 24.56 | 903,309 | +0.31(+1.28%) |
Aug 07, 2023 | 24.52 | 24.78 | 23.70 | 24.25 | 428,032 | -0.22(-0.90%) |
Aug 04, 2023 | 23.98 | 24.57 | 23.26 | 24.47 | 710,838 | +0.49(+2.04%) |
Aug 03, 2023 | 23.70 | 24.62 | 23.20 | 23.98 | 1,697,251 | -1.09(-4.35%) |
Aug 02, 2023 | 24.62 | 25.50 | 24.46 | 25.07 | 433,842 | +0.43(+1.75%) |
Aug 01, 2023 | 24.67 | 25.01 | 24.14 | 24.64 | 504,726 | -0.20(-0.81%) |
Jul 31, 2023 | 25.56 | 26.02 | 23.80 | 24.84 | 547,476 | -0.54(-2.13%) |
Jul 28, 2023 | 24.40 | 25.48 | 23.64 | 25.38 | 424,085 | +0.98(+4.02%) |
Jul 27, 2023 | 24.01 | 25.34 | 23.70 | 24.40 | 430,105 | +0.42(+1.75%) |
Jul 26, 2023 | 24.14 | 24.36 | 23.61 | 23.98 | 649,968 | -0.14(-0.58%) |
Jul 25, 2023 | 23.04 | 24.38 | 22.55 | 24.12 | 548,159 | +0.94(+4.06%) |
Jul 24, 2023 | 23.23 | 23.55 | 22.74 | 23.18 | 353,405 | -0.01(-0.04%) |
Jul 21, 2023 | 22.00 | 23.41 | 21.73 | 23.19 | 520,671 | +1.41(+6.47%) |
Jul 20, 2023 | 22.30 | 22.36 | 21.38 | 21.78 | 735,634 | -0.53(-2.38%) |
Jul 19, 2023 | 21.66 | 22.56 | 21.66 | 22.31 | 254,709 | +0.76(+3.53%) |
Jul 18, 2023 | 21.55 | 22.23 | 21.38 | 21.55 | 355,237 | +0.00(+0.00%) |
Jul 17, 2023 | 21.50 | 21.95 | 21.05 | 21.55 | 522,021 | +0.23(+1.08%) |
Jul 14, 2023 | 20.53 | 21.55 | 20.53 | 21.32 | 528,315 | +0.86(+4.20%) |
Jul 13, 2023 | 20.52 | 20.74 | 20.12 | 20.46 | 235,035 | -0.12(-0.58%) |
Jul 12, 2023 | 19.73 | 20.63 | 19.35 | 20.58 | 392,490 | +1.08(+5.54%) |
Jul 11, 2023 | 20.39 | 20.63 | 19.32 | 19.50 | 161,251 | -0.71(-3.51%) |
Jul 10, 2023 | 19.42 | 20.71 | 19.42 | 20.21 | 859,710 | +0.79(+4.07%) |
Jul 07, 2023 | 19.67 | 19.99 | 19.28 | 19.42 | 195,374 | -0.59(-2.95%) |
Jul 06, 2023 | 19.47 | 20.60 | 19.47 | 20.01 | 419,582 | +0.04(+0.20%) |
Jul 05, 2023 | 20.42 | 20.56 | 19.80 | 19.97 | 478,407 | -0.45(-2.20%) |
Jul 03, 2023 | 21.26 | 21.63 | 20.10 | 20.42 | 427,470 | -0.48(-2.30%) |
Jun 30, 2023 | 21.30 | 22.09 | 20.77 | 20.90 | 854,495 | -0.13(-0.62%) |
Jun 29, 2023 | 20.76 | 21.06 | 19.95 | 21.03 | 842,115 | +0.05(+0.24%) |
Jun 28, 2023 | 22.84 | 22.84 | 20.44 | 20.98 | 904,647 | -1.61(-7.13%) |
Jun 27, 2023 | 23.69 | 23.96 | 21.26 | 22.59 | 1,523,782 | -1.31(-5.48%) |
Jun 26, 2023 | 18.08 | 25.50 | 18.08 | 23.90 | 5,800,169 | +6.25(+35.41%) |
Jun 23, 2023 | 19.37 | 19.60 | 17.61 | 17.65 | 581,459 | -1.96(-9.99%) |
Jun 22, 2023 | 19.72 | 20.44 | 19.43 | 19.61 | 508,437 | -0.44(-2.19%) |
Jun 21, 2023 | 19.83 | 20.20 | 19.02 | 20.05 | 621,520 | +0.06(+0.30%) |
Jun 20, 2023 | 19.70 | 20.72 | 19.34 | 19.99 | 936,921 | +0.32(+1.63%) |
Jun 16, 2023 | 19.85 | 20.14 | 18.61 | 19.67 | 2,234,697 | +0.34(+1.76%) |
Jun 15, 2023 | 18.68 | 19.65 | 18.61 | 19.33 | 497,924 | +0.42(+2.22%) |
Jun 14, 2023 | 18.83 | 19.38 | 18.54 | 18.91 | 323,998 | +0.05(+0.27%) |
Jun 13, 2023 | 18.63 | 19.15 | 18.58 | 18.86 | 167,019 | +0.07(+0.37%) |
Jun 12, 2023 | 18.85 | 19.05 | 18.62 | 18.79 | 345,756 | +0.09(+0.48%) |
Jun 09, 2023 | 17.60 | 18.86 | 17.45 | 18.70 | 373,475 | +1.10(+6.25%) |
Jun 08, 2023 | 17.07 | 17.74 | 16.85 | 17.60 | 595,582 | +0.63(+3.71%) |
Jun 07, 2023 | 16.97 | 17.59 | 16.60 | 16.97 | 367,763 | -0.13(-0.76%) |
Jun 06, 2023 | 17.36 | 17.52 | 16.84 | 17.10 | 372,602 | -0.48(-2.73%) |
Jun 05, 2023 | 17.64 | 18.27 | 17.18 | 17.58 | 311,978 | +0.08(+0.46%) |
Jun 02, 2023 | 18.15 | 18.22 | 16.84 | 17.50 | 428,563 | -0.35(-1.96%) |