Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.03 | 10.30 | 9.900 | 9.920 | 1,115,673 | -0.33(-3.21%) |
Apr 29, 2024 | 10.25 | 10.44 | 10.13 | 10.25 | 793,277 | +0.17(+1.68%) |
Apr 26, 2024 | 10.05 | 10.32 | 9.950 | 10.08 | 854,872 | +0.15(+1.50%) |
Apr 25, 2024 | 9.920 | 10.16 | 9.895 | 9.930 | 912,101 | -0.37(-3.58%) |
Apr 24, 2024 | 10.46 | 10.72 | 10.25 | 10.30 | 890,528 | -0.20(-1.90%) |
Apr 23, 2024 | 9.930 | 10.60 | 9.930 | 10.50 | 1,100,489 | +0.51(+5.08%) |
Apr 22, 2024 | 9.860 | 10.09 | 9.790 | 9.990 | 902,602 | +0.18(+1.83%) |
Apr 19, 2024 | 9.910 | 10.04 | 9.721 | 9.810 | 1,046,697 | -0.15(-1.50%) |
Apr 18, 2024 | 9.760 | 10.14 | 9.591 | 9.960 | 841,711 | +0.25(+2.56%) |
Apr 17, 2024 | 9.691 | 9.950 | 9.671 | 9.711 | 779,479 | +0.05(+0.52%) |
Apr 16, 2024 | 9.561 | 9.795 | 9.462 | 9.661 | 805,296 | -0.02(-0.21%) |
Apr 15, 2024 | 9.751 | 9.790 | 9.502 | 9.681 | 1,203,975 | -0.12(-1.22%) |
Apr 12, 2024 | 10.01 | 10.10 | 9.691 | 9.800 | 747,089 | -0.33(-3.24%) |
Apr 11, 2024 | 9.840 | 10.20 | 9.661 | 10.13 | 1,297,914 | +0.48(+4.95%) |
Apr 10, 2024 | 9.950 | 9.961 | 9.457 | 9.651 | 1,161,470 | -0.80(-7.63%) |
Apr 09, 2024 | 10.16 | 10.75 | 10.08 | 10.45 | 988,316 | +0.39(+3.86%) |
Apr 08, 2024 | 10.04 | 10.39 | 9.860 | 10.06 | 1,027,129 | +0.04(+0.40%) |
Apr 05, 2024 | 10.36 | 10.53 | 9.726 | 10.02 | 1,116,086 | -0.60(-5.63%) |
Apr 04, 2024 | 10.81 | 11.18 | 10.51 | 10.62 | 1,132,119 | -0.04(-0.37%) |
Apr 03, 2024 | 10.18 | 10.71 | 9.955 | 10.66 | 908,061 | +0.55(+5.42%) |
Apr 02, 2024 | 9.860 | 10.18 | 9.800 | 10.11 | 1,259,325 | +0.03(+0.30%) |
Apr 01, 2024 | 10.37 | 10.48 | 9.710 | 10.08 | 1,192,265 | -0.21(-2.03%) |
Mar 28, 2024 | 9.960 | 10.21 | 10.21 | 10.29 | 1,407,157 | +0.32(+3.20%) |
Mar 27, 2024 | 9.751 | 10.21 | 9.701 | 9.970 | 1,286,635 | +0.32(+3.30%) |
Mar 26, 2024 | 9.741 | 9.940 | 9.641 | 9.651 | 911,332 | +0.04(+0.41%) |
Mar 25, 2024 | 9.751 | 9.920 | 9.472 | 9.611 | 834,073 | -0.10(-1.03%) |
Mar 22, 2024 | 9.671 | 10.03 | 9.581 | 9.711 | 1,254,952 | +0.04(+0.41%) |
Mar 21, 2024 | 9.521 | 9.890 | 9.521 | 9.671 | 1,239,566 | +0.25(+2.64%) |
Mar 20, 2024 | 9.213 | 9.601 | 9.093 | 9.422 | 1,452,698 | +0.21(+2.27%) |
Mar 19, 2024 | 9.043 | 9.591 | 8.874 | 9.213 | 1,816,694 | +0.00(+0.05%) |
Mar 18, 2024 | 9.950 | 10.34 | 9.123 | 9.208 | 3,039,314 | -0.74(-7.46%) |
Mar 15, 2024 | 10.94 | 11.15 | 9.810 | 9.950 | 5,221,810 | -1.10(-9.92%) |
Mar 14, 2024 | 12.07 | 12.07 | 10.99 | 11.05 | 1,155,841 | -1.03(-8.50%) |
Mar 13, 2024 | 12.16 | 12.71 | 12.06 | 12.07 | 793,094 | -0.23(-1.86%) |
Mar 12, 2024 | 12.69 | 12.76 | 12.25 | 12.30 | 772,084 | -0.45(-3.52%) |
Mar 11, 2024 | 12.78 | 13.19 | 12.73 | 12.75 | 775,536 | -0.11(-0.85%) |
Mar 08, 2024 | 12.95 | 13.46 | 12.84 | 12.86 | 978,546 | +0.13(+1.02%) |
Mar 07, 2024 | 12.32 | 12.85 | 12.10 | 12.73 | 1,004,408 | +0.55(+4.50%) |
Mar 06, 2024 | 12.36 | 12.61 | 12.15 | 12.18 | 917,415 | +0.13(+1.07%) |
Mar 05, 2024 | 12.15 | 12.19 | 11.85 | 12.05 | 874,635 | -0.30(-2.41%) |
Mar 04, 2024 | 12.74 | 12.81 | 12.30 | 12.35 | 1,229,002 | -0.35(-2.73%) |
Mar 01, 2024 | 13.02 | 13.26 | 12.58 | 12.70 | 1,314,670 | -0.30(-2.29%) |
Feb 29, 2024 | 12.87 | 13.38 | 12.57 | 12.99 | 1,593,462 | +0.42(+3.31%) |
Feb 28, 2024 | 11.94 | 12.62 | 11.87 | 12.58 | 1,165,001 | +0.40(+3.26%) |
Feb 27, 2024 | 11.80 | 12.36 | 11.73 | 12.18 | 1,511,919 | +0.56(+4.78%) |
Feb 26, 2024 | 10.70 | 11.65 | 10.69 | 11.63 | 1,272,806 | +0.81(+7.52%) |
Feb 23, 2024 | 10.81 | 11.19 | 10.48 | 10.81 | 1,284,265 | -0.18(-1.63%) |
Feb 22, 2024 | 11.04 | 11.30 | 10.89 | 10.99 | 1,183,623 | +0.02(+0.18%) |
Feb 21, 2024 | 10.90 | 11.03 | 10.72 | 10.97 | 956,458 | +0.00(+0.00%) |
Feb 20, 2024 | 11.56 | 11.61 | 10.90 | 10.97 | 1,200,013 | -0.74(-6.35%) |
Feb 16, 2024 | 12.12 | 12.29 | 11.68 | 11.71 | 1,274,495 | -0.64(-5.22%) |
Feb 15, 2024 | 12.12 | 12.48 | 12.12 | 12.36 | 872,929 | +0.27(+2.21%) |
Feb 14, 2024 | 12.15 | 12.44 | 11.87 | 12.09 | 838,705 | +0.29(+2.44%) |
Feb 13, 2024 | 11.73 | 12.07 | 11.65 | 11.80 | 1,134,012 | -0.62(-5.03%) |
Feb 12, 2024 | 12.23 | 12.71 | 12.23 | 12.43 | 760,666 | +0.18(+1.46%) |
Feb 09, 2024 | 11.95 | 12.26 | 11.78 | 12.25 | 1,164,864 | +0.32(+2.66%) |
Feb 08, 2024 | 12.15 | 12.35 | 11.93 | 11.93 | 1,310,930 | -0.23(-1.88%) |
Feb 07, 2024 | 12.30 | 12.42 | 11.94 | 12.16 | 781,551 | -0.14(-1.13%) |
Feb 06, 2024 | 11.93 | 12.39 | 11.85 | 12.30 | 1,238,125 | +0.33(+2.73%) |
Feb 05, 2024 | 12.17 | 12.24 | 11.87 | 11.97 | 793,702 | -0.46(-3.67%) |
Feb 02, 2024 | 12.56 | 12.58 | 12.20 | 12.43 | 554,152 | -0.40(-3.09%) |
Feb 01, 2024 | 12.47 | 12.94 | 12.35 | 12.83 | 929,306 | +0.55(+4.44%) |
Jan 31, 2024 | 12.41 | 12.93 | 12.07 | 12.28 | 1,273,568 | -0.18(-1.43%) |
Jan 30, 2024 | 13.02 | 13.09 | 12.46 | 12.46 | 615,956 | -0.70(-5.35%) |
Jan 29, 2024 | 12.73 | 13.20 | 12.66 | 13.16 | 631,337 | +0.46(+3.59%) |
Jan 26, 2024 | 12.95 | 13.16 | 12.60 | 12.71 | 946,890 | -0.63(-4.76%) |
Jan 25, 2024 | 12.98 | 13.36 | 12.88 | 13.34 | 744,085 | +0.58(+4.51%) |
Jan 24, 2024 | 13.62 | 13.62 | 12.66 | 12.77 | 865,165 | -0.46(-3.45%) |
Jan 23, 2024 | 13.60 | 13.60 | 12.98 | 13.22 | 1,081,652 | -0.13(-0.97%) |
Jan 22, 2024 | 13.01 | 13.62 | 12.96 | 13.35 | 1,029,043 | +0.49(+3.78%) |
Jan 19, 2024 | 12.87 | 12.88 | 12.48 | 12.87 | 777,083 | +0.07(+0.54%) |
Jan 18, 2024 | 12.86 | 12.92 | 12.47 | 12.80 | 491,521 | +0.08(+0.62%) |
Jan 17, 2024 | 12.68 | 12.93 | 12.55 | 12.72 | 974,084 | -0.28(-2.14%) |
Jan 16, 2024 | 12.83 | 13.01 | 12.72 | 12.99 | 847,742 | -0.26(-1.95%) |
Jan 12, 2024 | 13.80 | 13.83 | 13.11 | 13.25 | 588,376 | -0.40(-2.91%) |
Jan 11, 2024 | 13.98 | 14.03 | 13.13 | 13.65 | 845,635 | -0.33(-2.34%) |
Jan 10, 2024 | 14.12 | 14.17 | 13.74 | 13.98 | 491,946 | -0.23(-1.61%) |
Jan 09, 2024 | 14.11 | 14.32 | 13.89 | 14.20 | 465,451 | -0.26(-1.78%) |
Jan 08, 2024 | 14.35 | 14.88 | 14.32 | 14.46 | 620,002 | +0.10(+0.69%) |
Jan 05, 2024 | 14.37 | 14.96 | 14.28 | 14.36 | 582,639 | -0.31(-2.10%) |
Jan 04, 2024 | 14.49 | 14.83 | 14.48 | 14.67 | 688,316 | -0.03(-0.20%) |
Jan 03, 2024 | 15.35 | 15.43 | 14.53 | 14.70 | 1,013,940 | -1.19(-7.49%) |
Jan 02, 2024 | 15.01 | 16.35 | 15.00 | 15.89 | 1,523,988 | +0.50(+3.22%) |
Dec 29, 2023 | 15.53 | 15.66 | 15.25 | 15.39 | 861,729 | -0.25(-1.59%) |
Dec 28, 2023 | 15.54 | 16.13 | 15.46 | 15.64 | 883,116 | -0.01(-0.06%) |
Dec 27, 2023 | 15.34 | 16.03 | 15.34 | 15.65 | 1,122,048 | +0.41(+2.67%) |
Dec 26, 2023 | 15.12 | 15.57 | 14.96 | 15.25 | 676,615 | +0.18(+1.18%) |
Dec 22, 2023 | 15.21 | 15.79 | 14.91 | 15.07 | 832,010 | -0.04(-0.26%) |
Dec 21, 2023 | 14.78 | 15.13 | 14.51 | 15.11 | 1,008,416 | +0.62(+4.24%) |
Dec 20, 2023 | 15.46 | 15.81 | 14.46 | 14.49 | 1,094,772 | -0.93(-6.05%) |
Dec 19, 2023 | 14.18 | 15.44 | 14.18 | 15.42 | 1,556,457 | +1.37(+9.74%) |
Dec 18, 2023 | 14.95 | 15.02 | 13.74 | 14.06 | 2,693,559 | -0.95(-6.34%) |
Dec 15, 2023 | 16.45 | 16.65 | 14.02 | 15.01 | 4,784,286 | -1.40(-8.52%) |
Dec 14, 2023 | 16.25 | 16.97 | 15.97 | 16.41 | 1,873,195 | +0.86(+5.55%) |
Dec 13, 2023 | 14.08 | 15.66 | 13.89 | 15.54 | 1,285,532 | +1.44(+10.20%) |
Dec 12, 2023 | 14.44 | 14.63 | 13.99 | 14.11 | 1,196,941 | -0.31(-2.13%) |
Dec 11, 2023 | 14.44 | 14.55 | 14.07 | 14.41 | 802,129 | -0.16(-1.09%) |
Dec 08, 2023 | 14.27 | 15.16 | 14.21 | 14.57 | 1,526,781 | +0.25(+1.73%) |
Dec 07, 2023 | 13.97 | 14.43 | 13.73 | 14.32 | 1,041,573 | +0.31(+2.19%) |
Dec 06, 2023 | 13.24 | 14.71 | 13.22 | 14.02 | 1,562,552 | +0.86(+6.56%) |
Dec 05, 2023 | 12.86 | 13.23 | 12.69 | 13.15 | 870,151 | +0.12(+0.91%) |
Dec 04, 2023 | 12.72 | 13.34 | 12.71 | 13.03 | 782,772 | +0.20(+1.55%) |
Dec 01, 2023 | 11.92 | 12.93 | 11.80 | 12.84 | 1,392,194 | +0.82(+6.85%) |
Nov 30, 2023 | 12.60 | 12.80 | 11.99 | 12.01 | 1,034,009 | -0.59(-4.65%) |
Nov 29, 2023 | 12.79 | 13.08 | 12.56 | 12.60 | 972,079 | +0.05(+0.40%) |
Nov 28, 2023 | 12.03 | 12.56 | 11.73 | 12.55 | 842,441 | +0.47(+3.86%) |
Nov 27, 2023 | 12.11 | 12.35 | 11.93 | 12.08 | 916,656 | -0.11(-0.89%) |
Nov 24, 2023 | 12.30 | 12.47 | 12.19 | 12.19 | 286,585 | -0.17(-1.36%) |
Nov 22, 2023 | 12.41 | 12.57 | 12.06 | 12.36 | 621,552 | +0.08(+0.65%) |
Nov 21, 2023 | 12.53 | 12.57 | 12.17 | 12.28 | 543,777 | -0.41(-3.21%) |
Nov 20, 2023 | 13.08 | 13.21 | 12.62 | 12.69 | 794,805 | -0.42(-3.18%) |
Nov 17, 2023 | 12.86 | 13.31 | 12.69 | 13.10 | 868,782 | +0.38(+2.96%) |
Nov 16, 2023 | 13.15 | 13.48 | 12.54 | 12.73 | 778,091 | -0.55(-4.11%) |
Nov 15, 2023 | 12.66 | 13.75 | 12.66 | 13.27 | 1,602,773 | +0.70(+5.60%) |
Nov 14, 2023 | 12.03 | 12.77 | 11.93 | 12.57 | 1,499,071 | +1.15(+10.03%) |
Nov 13, 2023 | 11.95 | 12.01 | 11.27 | 11.42 | 1,637,864 | -0.65(-5.40%) |
Nov 10, 2023 | 11.87 | 12.25 | 11.66 | 12.07 | 870,479 | +0.22(+1.83%) |
Nov 09, 2023 | 13.31 | 13.33 | 11.65 | 11.86 | 2,421,031 | -1.56(-11.63%) |
Nov 08, 2023 | 13.30 | 13.59 | 13.19 | 13.42 | 1,170,876 | +0.07(+0.52%) |
Nov 07, 2023 | 13.08 | 13.60 | 13.01 | 13.35 | 859,826 | +0.12(+0.90%) |
Nov 06, 2023 | 13.99 | 14.12 | 13.17 | 13.23 | 967,764 | -0.75(-5.37%) |
Nov 03, 2023 | 13.74 | 15.47 | 13.54 | 13.98 | 2,267,499 | +0.24(+1.73%) |
Nov 02, 2023 | 13.65 | 13.92 | 13.39 | 13.74 | 1,227,320 | +0.68(+5.22%) |
Nov 01, 2023 | 12.87 | 13.06 | 12.21 | 13.06 | 1,462,559 | -0.05(-0.38%) |
Oct 31, 2023 | 14.38 | 14.68 | 12.82 | 13.11 | 2,148,892 | -1.24(-8.67%) |
Oct 30, 2023 | 14.38 | 14.61 | 14.25 | 14.36 | 626,610 | +0.12(+0.83%) |
Oct 27, 2023 | 14.12 | 14.44 | 13.95 | 14.24 | 655,200 | +0.04(+0.28%) |
Oct 26, 2023 | 14.19 | 14.54 | 14.05 | 14.20 | 564,276 | +0.05(+0.35%) |
Oct 25, 2023 | 14.05 | 14.35 | 13.93 | 14.15 | 701,732 | -0.09(-0.62%) |
Oct 24, 2023 | 13.75 | 14.37 | 13.55 | 14.24 | 1,145,418 | +0.77(+5.72%) |
Oct 23, 2023 | 13.08 | 13.80 | 13.08 | 13.47 | 1,022,766 | +0.21(+1.56%) |
Oct 20, 2023 | 13.21 | 13.35 | 13.05 | 13.26 | 968,099 | +0.07(+0.52%) |
Oct 19, 2023 | 13.25 | 13.63 | 13.17 | 13.19 | 1,007,212 | -0.23(-1.69%) |
Oct 18, 2023 | 13.91 | 14.01 | 13.31 | 13.42 | 703,624 | -0.65(-4.63%) |
Oct 17, 2023 | 13.82 | 14.35 | 13.79 | 14.07 | 1,285,437 | +0.07(+0.49%) |
Oct 16, 2023 | 14.21 | 14.36 | 13.93 | 14.00 | 811,282 | -0.12(-0.84%) |
Oct 13, 2023 | 14.62 | 14.70 | 14.05 | 14.12 | 471,290 | -0.44(-3.05%) |
Oct 12, 2023 | 15.23 | 15.23 | 14.47 | 14.56 | 719,333 | -0.77(-5.03%) |
Oct 11, 2023 | 14.91 | 15.42 | 14.78 | 15.33 | 898,402 | +0.47(+3.19%) |
Oct 10, 2023 | 14.50 | 15.19 | 14.50 | 14.86 | 853,918 | +0.37(+2.52%) |
Oct 09, 2023 | 14.21 | 14.65 | 14.20 | 14.49 | 576,509 | +0.00(+0.00%) |
Oct 06, 2023 | 14.17 | 14.69 | 14.11 | 14.49 | 716,005 | -0.06(-0.41%) |
Oct 05, 2023 | 14.38 | 14.68 | 14.25 | 14.55 | 929,682 | +0.07(+0.48%) |
Oct 04, 2023 | 14.29 | 14.59 | 14.14 | 14.48 | 988,511 | +0.27(+1.88%) |
Oct 03, 2023 | 15.33 | 15.45 | 14.16 | 14.22 | 1,607,855 | -1.29(-8.34%) |
Oct 02, 2023 | 15.93 | 16.01 | 15.25 | 15.51 | 1,140,713 | -0.53(-3.32%) |
Sep 29, 2023 | 16.35 | 16.47 | 15.90 | 16.05 | 913,809 | -0.11(-0.67%) |
Sep 28, 2023 | 16.32 | 16.40 | 15.98 | 16.15 | 1,094,362 | -0.23(-1.39%) |
Sep 27, 2023 | 16.49 | 16.78 | 16.17 | 16.38 | 877,859 | +0.03(+0.18%) |
Sep 26, 2023 | 16.29 | 16.48 | 16.18 | 16.35 | 834,508 | -0.15(-0.90%) |
Sep 25, 2023 | 16.27 | 16.60 | 16.42 | 16.50 | 606,469 | +0.07(+0.42%) |
Sep 22, 2023 | 16.63 | 16.71 | 16.29 | 16.43 | 683,934 | -0.03(-0.18%) |
Sep 21, 2023 | 16.44 | 16.83 | 16.34 | 16.46 | 736,969 | -0.30(-1.77%) |
Sep 20, 2023 | 17.17 | 17.62 | 16.74 | 16.76 | 672,848 | -0.32(-1.85%) |
Sep 19, 2023 | 16.99 | 17.21 | 16.86 | 17.07 | 658,402 | -0.04(-0.23%) |
Sep 18, 2023 | 17.08 | 17.40 | 16.95 | 17.11 | 876,298 | -0.08(-0.46%) |
Sep 15, 2023 | 17.33 | 17.39 | 16.83 | 17.19 | 2,105,651 | -0.14(-0.80%) |
Sep 14, 2023 | 17.59 | 18.03 | 17.29 | 17.33 | 1,439,687 | -0.11(-0.62%) |
Sep 13, 2023 | 18.59 | 18.63 | 17.38 | 17.44 | 1,436,516 | -1.19(-6.37%) |
Sep 12, 2023 | 18.53 | 18.97 | 18.49 | 18.62 | 525,548 | -0.10(-0.53%) |
Sep 11, 2023 | 18.77 | 19.14 | 18.55 | 18.72 | 772,531 | +0.16(+0.85%) |
Sep 08, 2023 | 18.75 | 18.86 | 18.48 | 18.56 | 579,814 | -0.21(-1.11%) |
Sep 07, 2023 | 18.65 | 18.88 | 18.33 | 18.77 | 806,133 | -0.23(-1.20%) |
Sep 06, 2023 | 19.27 | 19.42 | 18.61 | 19.00 | 797,250 | -0.24(-1.23%) |
Sep 05, 2023 | 18.56 | 19.37 | 18.41 | 19.24 | 1,177,719 | +0.39(+2.04%) |
Sep 01, 2023 | 19.28 | 19.44 | 18.76 | 18.85 | 1,000,599 | -0.14(-0.73%) |
Aug 31, 2023 | 19.18 | 19.40 | 18.97 | 18.99 | 1,071,400 | -0.19(-0.98%) |
Aug 30, 2023 | 19.11 | 19.54 | 18.97 | 19.18 | 922,583 | -0.08(-0.41%) |
Aug 29, 2023 | 19.16 | 19.45 | 19.12 | 19.26 | 797,001 | -0.05(-0.26%) |
Aug 28, 2023 | 19.37 | 19.65 | 19.21 | 19.31 | 525,403 | +0.19(+0.98%) |
Aug 25, 2023 | 19.28 | 19.72 | 18.91 | 19.12 | 754,122 | -0.13(-0.67%) |
Aug 24, 2023 | 19.64 | 19.84 | 19.20 | 19.25 | 671,839 | -0.40(-2.01%) |
Aug 23, 2023 | 19.25 | 19.76 | 19.10 | 19.64 | 783,862 | +0.38(+1.95%) |
Aug 22, 2023 | 19.36 | 19.98 | 18.94 | 19.27 | 962,690 | +0.30(+1.56%) |
Aug 21, 2023 | 19.20 | 19.40 | 18.71 | 18.97 | 1,272,046 | -0.22(-1.13%) |
Aug 18, 2023 | 19.26 | 19.82 | 19.16 | 19.19 | 1,523,692 | -0.64(-3.24%) |
Aug 17, 2023 | 21.43 | 21.49 | 19.75 | 19.83 | 1,586,884 | -1.55(-7.26%) |
Aug 16, 2023 | 22.08 | 22.41 | 21.35 | 21.38 | 745,152 | -0.77(-3.47%) |
Aug 15, 2023 | 22.14 | 22.35 | 21.91 | 22.15 | 1,077,367 | -0.12(-0.53%) |
Aug 14, 2023 | 22.18 | 22.52 | 22.00 | 22.27 | 864,285 | -0.26(-1.14%) |
Aug 11, 2023 | 22.04 | 22.72 | 21.78 | 22.52 | 890,692 | +0.08(+0.35%) |
Aug 10, 2023 | 23.55 | 24.13 | 22.35 | 22.45 | 1,142,658 | -0.93(-3.96%) |
Aug 09, 2023 | 24.34 | 24.34 | 23.16 | 23.37 | 1,317,593 | -1.04(-4.28%) |
Aug 08, 2023 | 23.66 | 24.44 | 23.09 | 24.42 | 969,872 | +0.26(+1.06%) |
Aug 07, 2023 | 24.34 | 24.82 | 23.98 | 24.16 | 1,012,343 | +0.25(+1.03%) |
Aug 04, 2023 | 24.64 | 24.64 | 22.96 | 23.91 | 2,012,020 | -0.80(-3.23%) |
Aug 03, 2023 | 23.21 | 24.88 | 22.99 | 24.71 | 1,584,197 | +0.82(+3.42%) |
Aug 02, 2023 | 24.46 | 24.65 | 23.67 | 23.89 | 778,629 | -1.07(-4.30%) |
Aug 01, 2023 | 24.29 | 25.03 | 23.94 | 24.97 | 983,447 | +0.38(+1.56%) |
Jul 31, 2023 | 23.78 | 24.61 | 23.66 | 24.58 | 838,440 | +0.65(+2.72%) |
Jul 28, 2023 | 22.79 | 23.97 | 22.68 | 23.93 | 1,052,418 | +1.51(+6.73%) |
Jul 27, 2023 | 23.52 | 23.72 | 22.28 | 22.43 | 826,748 | -0.55(-2.40%) |
Jul 26, 2023 | 23.05 | 23.25 | 22.63 | 22.98 | 641,915 | -0.14(-0.60%) |
Jul 25, 2023 | 22.24 | 24.24 | 22.18 | 23.12 | 1,133,037 | +0.84(+3.76%) |
Jul 24, 2023 | 21.39 | 22.68 | 20.96 | 22.28 | 679,558 | +0.65(+3.01%) |
Jul 21, 2023 | 22.49 | 22.96 | 21.58 | 21.63 | 1,155,245 | -0.59(-2.66%) |
Jul 20, 2023 | 21.71 | 22.32 | 21.61 | 22.22 | 964,672 | +0.21(+0.94%) |
Jul 19, 2023 | 21.58 | 22.41 | 21.48 | 22.01 | 1,038,534 | +0.43(+2.01%) |
Jul 18, 2023 | 22.46 | 22.74 | 21.18 | 21.58 | 2,557,421 | -2.70(-11.12%) |
Jul 17, 2023 | 23.79 | 24.62 | 23.52 | 24.28 | 1,470,075 | +0.59(+2.50%) |
Jul 14, 2023 | 24.44 | 24.61 | 23.34 | 23.69 | 1,250,055 | -0.80(-3.26%) |
Jul 13, 2023 | 23.66 | 24.62 | 23.54 | 24.49 | 1,720,094 | +0.95(+4.02%) |
Jul 12, 2023 | 22.33 | 23.74 | 22.28 | 23.54 | 2,932,465 | +1.75(+8.05%) |
Jul 11, 2023 | 20.40 | 21.80 | 20.26 | 21.78 | 1,391,517 | +1.42(+6.97%) |
Jul 10, 2023 | 18.51 | 20.39 | 18.51 | 20.37 | 1,108,328 | +1.38(+7.27%) |
Jul 07, 2023 | 18.88 | 19.29 | 18.77 | 18.99 | 706,368 | +0.23(+1.21%) |
Jul 06, 2023 | 18.58 | 18.82 | 18.39 | 18.76 | 786,163 | -0.25(-1.30%) |
Jul 05, 2023 | 19.70 | 19.75 | 18.98 | 19.00 | 1,051,231 | -0.92(-4.60%) |
Jul 03, 2023 | 19.95 | 20.20 | 19.76 | 19.92 | 444,753 | -0.07(-0.35%) |
Jun 30, 2023 | 20.44 | 20.51 | 19.92 | 19.99 | 1,197,614 | -0.19(-0.93%) |
Jun 29, 2023 | 20.21 | 20.96 | 20.06 | 20.18 | 1,076,840 | +0.00(+0.00%) |
Jun 28, 2023 | 19.11 | 20.30 | 19.03 | 20.18 | 1,220,423 | +0.99(+5.14%) |
Jun 27, 2023 | 18.23 | 19.29 | 18.23 | 19.19 | 1,297,643 | +1.21(+6.74%) |
Jun 26, 2023 | 18.14 | 18.58 | 17.85 | 17.98 | 840,485 | -0.20(-1.08%) |
Jun 23, 2023 | 18.40 | 18.67 | 17.91 | 18.18 | 1,327,498 | -0.53(-2.85%) |
Jun 22, 2023 | 19.00 | 19.11 | 18.32 | 18.71 | 1,238,177 | -0.38(-2.01%) |
Jun 21, 2023 | 19.27 | 19.68 | 18.93 | 19.09 | 1,021,404 | -0.38(-1.97%) |
Jun 20, 2023 | 19.12 | 20.49 | 19.12 | 19.48 | 1,235,714 | +0.11(+0.56%) |
Jun 16, 2023 | 19.42 | 19.73 | 18.76 | 19.37 | 2,678,310 | +0.09(+0.46%) |
Jun 15, 2023 | 18.98 | 19.54 | 18.77 | 19.28 | 1,713,409 | +0.08(+0.41%) |
Jun 14, 2023 | 19.45 | 19.84 | 19.02 | 19.20 | 2,105,419 | -0.48(-2.45%) |
Jun 13, 2023 | 19.06 | 20.08 | 18.80 | 19.69 | 17,461,198 | +0.91(+4.83%) |
Jun 12, 2023 | 20.44 | 21.30 | 18.62 | 18.78 | 4,575,370 | -1.55(-7.61%) |
Jun 09, 2023 | 20.05 | 21.08 | 19.85 | 20.33 | 3,458,272 | +0.47(+2.38%) |
Jun 08, 2023 | 17.97 | 20.06 | 17.76 | 19.85 | 5,118,442 | +3.40(+20.67%) |
Jun 07, 2023 | 16.42 | 16.82 | 16.26 | 16.45 | 696,135 | +0.26(+1.58%) |
Jun 06, 2023 | 15.28 | 16.66 | 15.24 | 16.20 | 929,391 | +0.85(+5.52%) |
Jun 05, 2023 | 15.58 | 15.74 | 15.32 | 15.35 | 532,390 | -0.43(-2.75%) |
Jun 02, 2023 | 15.60 | 15.96 | 15.39 | 15.78 | 701,084 | +0.47(+3.09%) |
Jun 01, 2023 | 15.08 | 15.47 | 14.86 | 15.31 | 549,070 | +0.14(+0.91%) |
May 31, 2023 | 15.00 | 15.57 | 15.00 | 15.17 | 1,211,402 | +0.09(+0.59%) |
May 30, 2023 | 15.37 | 15.57 | 14.60 | 15.08 | 779,255 | -0.11(-0.71%) |
May 26, 2023 | 15.06 | 15.51 | 15.00 | 15.19 | 368,009 | +0.16(+1.05%) |
May 25, 2023 | 15.60 | 15.79 | 14.95 | 15.03 | 611,752 | -0.41(-2.68%) |
May 24, 2023 | 15.08 | 15.62 | 14.74 | 15.45 | 632,370 | +0.15(+0.97%) |
May 23, 2023 | 14.91 | 15.76 | 14.88 | 15.30 | 998,419 | +0.28(+1.84%) |
May 22, 2023 | 14.23 | 15.26 | 14.16 | 15.02 | 1,024,775 | +0.77(+5.39%) |
May 19, 2023 | 14.54 | 14.62 | 14.08 | 14.25 | 642,362 | -0.13(-0.89%) |
May 18, 2023 | 13.89 | 14.52 | 13.81 | 14.38 | 733,455 | +0.47(+3.40%) |
May 17, 2023 | 13.33 | 13.95 | 13.08 | 13.91 | 678,798 | +0.69(+5.22%) |
May 16, 2023 | 13.04 | 13.30 | 13.02 | 13.22 | 522,240 | -0.01(-0.07%) |
May 15, 2023 | 13.00 | 13.42 | 12.93 | 13.23 | 511,357 | +0.33(+2.52%) |
May 12, 2023 | 13.23 | 13.36 | 12.76 | 12.90 | 562,682 | -0.33(-2.46%) |
May 11, 2023 | 13.13 | 13.35 | 12.95 | 13.23 | 577,438 | +0.08(+0.64%) |
May 10, 2023 | 13.13 | 13.39 | 12.84 | 13.14 | 1,014,055 | +0.31(+2.45%) |
May 09, 2023 | 12.66 | 12.89 | 12.50 | 12.83 | 646,805 | -0.05(-0.38%) |
May 08, 2023 | 12.87 | 13.07 | 12.68 | 12.88 | 719,386 | -0.09(-0.68%) |
May 05, 2023 | 12.60 | 13.24 | 12.60 | 12.97 | 908,458 | +0.51(+4.10%) |
May 04, 2023 | 12.70 | 13.23 | 12.44 | 12.46 | 778,276 | -0.28(-2.16%) |
May 03, 2023 | 11.67 | 12.89 | 11.49 | 12.73 | 1,684,489 | +1.51(+13.49%) |
May 02, 2023 | 11.25 | 11.33 | 10.92 | 11.22 | 825,286 | -0.24(-2.06%) |