Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.66 | 11.12 | 10.56 | 10.74 | 589,833 | -0.01(-0.09%) |
Apr 29, 2024 | 10.86 | 11.16 | 10.62 | 10.75 | 512,171 | -0.03(-0.28%) |
Apr 26, 2024 | 10.57 | 10.90 | 10.39 | 10.78 | 583,288 | +0.31(+2.96%) |
Apr 25, 2024 | 10.53 | 10.55 | 10.26 | 10.47 | 501,881 | -0.30(-2.79%) |
Apr 24, 2024 | 11.00 | 11.24 | 10.45 | 10.77 | 854,290 | -0.21(-1.91%) |
Apr 23, 2024 | 10.79 | 11.39 | 10.72 | 10.98 | 685,818 | +0.15(+1.39%) |
Apr 22, 2024 | 11.01 | 11.28 | 10.81 | 10.83 | 603,210 | -0.02(-0.18%) |
Apr 19, 2024 | 11.03 | 11.54 | 10.22 | 10.85 | 1,318,800 | -0.31(-2.78%) |
Apr 18, 2024 | 11.41 | 11.87 | 10.95 | 11.16 | 1,671,343 | -0.34(-2.96%) |
Apr 17, 2024 | 12.09 | 12.10 | 11.44 | 11.50 | 802,854 | -0.45(-3.77%) |
Apr 16, 2024 | 12.40 | 12.58 | 11.79 | 11.95 | 615,836 | -0.56(-4.48%) |
Apr 15, 2024 | 12.88 | 13.37 | 12.11 | 12.51 | 712,858 | -0.47(-3.62%) |
Apr 12, 2024 | 13.23 | 13.66 | 12.64 | 12.98 | 1,031,628 | -0.30(-2.26%) |
Apr 11, 2024 | 12.82 | 13.43 | 12.56 | 13.28 | 786,838 | +0.52(+4.08%) |
Apr 10, 2024 | 12.31 | 12.88 | 12.30 | 12.76 | 791,828 | -0.04(-0.31%) |
Apr 09, 2024 | 12.51 | 12.87 | 12.20 | 12.80 | 858,002 | +0.29(+2.32%) |
Apr 08, 2024 | 12.77 | 12.98 | 12.42 | 12.51 | 601,136 | -0.22(-1.73%) |
Apr 05, 2024 | 12.61 | 13.28 | 12.01 | 12.73 | 1,218,733 | +0.12(+0.99%) |
Apr 04, 2024 | 14.03 | 14.43 | 12.52 | 12.61 | 1,250,286 | -1.35(-9.67%) |
Apr 03, 2024 | 13.00 | 13.98 | 13.00 | 13.96 | 1,386,525 | +1.15(+9.02%) |
Apr 02, 2024 | 13.78 | 14.00 | 12.57 | 12.80 | 2,812,817 | -2.50(-16.34%) |
Apr 01, 2024 | 15.35 | 16.29 | 14.42 | 15.30 | 1,446,319 | +0.35(+2.34%) |
Mar 28, 2024 | 15.37 | 14.93 | 14.85 | 14.95 | 809,848 | -0.41(-2.67%) |
Mar 27, 2024 | 15.18 | 15.56 | 14.70 | 15.36 | 713,708 | +0.41(+2.74%) |
Mar 26, 2024 | 15.53 | 15.95 | 14.94 | 14.95 | 731,447 | -0.36(-2.35%) |
Mar 25, 2024 | 15.77 | 16.17 | 15.25 | 15.31 | 596,526 | -0.57(-3.59%) |
Mar 22, 2024 | 16.84 | 16.97 | 15.84 | 15.88 | 621,942 | -1.12(-6.59%) |
Mar 21, 2024 | 16.00 | 17.25 | 15.95 | 17.00 | 1,026,224 | +1.22(+7.73%) |
Mar 20, 2024 | 15.31 | 15.81 | 14.78 | 15.78 | 937,935 | +0.46(+3.00%) |
Mar 19, 2024 | 15.85 | 16.17 | 15.14 | 15.32 | 1,187,900 | -0.45(-2.82%) |
Mar 18, 2024 | 17.69 | 17.89 | 15.76 | 15.77 | 1,465,417 | -2.09(-11.68%) |
Mar 15, 2024 | 16.56 | 18.40 | 16.56 | 17.85 | 5,620,948 | +1.01(+6.00%) |
Mar 14, 2024 | 17.45 | 18.12 | 16.17 | 16.84 | 1,024,624 | -0.56(-3.22%) |
Mar 13, 2024 | 15.77 | 17.54 | 15.75 | 17.40 | 1,098,675 | +1.78(+11.40%) |
Mar 12, 2024 | 15.35 | 15.75 | 14.83 | 15.62 | 1,256,948 | +0.21(+1.36%) |
Mar 11, 2024 | 15.41 | 16.29 | 15.37 | 15.41 | 1,199,771 | +0.05(+0.33%) |
Mar 08, 2024 | 16.16 | 16.32 | 15.34 | 15.36 | 918,878 | -0.54(-3.40%) |
Mar 07, 2024 | 15.97 | 16.75 | 14.89 | 15.90 | 1,515,129 | +0.10(+0.63%) |
Mar 06, 2024 | 14.59 | 16.99 | 14.24 | 15.80 | 3,151,922 | -1.72(-9.82%) |
Mar 05, 2024 | 17.51 | 18.50 | 17.33 | 17.52 | 853,588 | -0.31(-1.74%) |
Mar 04, 2024 | 17.86 | 17.89 | 16.34 | 17.83 | 905,018 | +0.02(+0.11%) |
Mar 01, 2024 | 17.52 | 18.41 | 17.27 | 17.81 | 757,940 | +0.31(+1.77%) |
Feb 29, 2024 | 19.00 | 19.35 | 17.50 | 17.50 | 877,719 | -1.01(-5.46%) |
Feb 28, 2024 | 19.12 | 19.25 | 18.20 | 18.51 | 734,742 | -0.34(-1.80%) |
Feb 27, 2024 | 16.73 | 19.28 | 16.73 | 18.85 | 1,211,506 | +2.00(+11.87%) |
Feb 26, 2024 | 16.01 | 17.15 | 16.00 | 16.85 | 586,097 | +0.87(+5.44%) |
Feb 23, 2024 | 16.15 | 16.32 | 15.60 | 15.98 | 514,844 | -0.16(-0.99%) |
Feb 22, 2024 | 15.33 | 16.36 | 15.23 | 16.14 | 745,343 | +0.81(+5.28%) |
Feb 21, 2024 | 16.72 | 16.84 | 15.20 | 15.33 | 1,144,685 | -1.62(-9.56%) |
Feb 20, 2024 | 17.71 | 17.86 | 16.86 | 16.95 | 634,836 | -0.79(-4.45%) |
Feb 16, 2024 | 17.18 | 17.97 | 16.80 | 17.74 | 907,810 | +0.39(+2.25%) |
Feb 15, 2024 | 17.23 | 17.68 | 16.88 | 17.35 | 548,994 | +0.03(+0.17%) |
Feb 14, 2024 | 16.83 | 17.33 | 16.62 | 17.32 | 537,350 | +0.62(+3.71%) |
Feb 13, 2024 | 17.55 | 17.55 | 16.41 | 16.70 | 912,284 | -1.17(-6.55%) |
Feb 12, 2024 | 18.19 | 18.56 | 17.61 | 17.87 | 594,404 | -0.46(-2.51%) |
Feb 09, 2024 | 18.07 | 18.75 | 17.81 | 18.33 | 599,827 | +0.57(+3.21%) |
Feb 08, 2024 | 18.25 | 18.34 | 17.56 | 17.76 | 556,540 | -0.50(-2.74%) |
Feb 07, 2024 | 18.83 | 18.88 | 17.33 | 18.26 | 1,223,991 | -0.41(-2.20%) |
Feb 06, 2024 | 19.78 | 19.89 | 18.41 | 18.67 | 983,151 | +0.07(+0.38%) |
Feb 05, 2024 | 18.26 | 19.16 | 18.05 | 18.60 | 536,891 | +0.13(+0.70%) |
Feb 02, 2024 | 19.39 | 19.69 | 17.93 | 18.47 | 849,408 | -1.03(-5.28%) |
Feb 01, 2024 | 18.23 | 20.21 | 17.80 | 19.50 | 1,288,173 | +1.42(+7.85%) |
Jan 31, 2024 | 17.81 | 19.50 | 17.75 | 18.08 | 874,046 | +0.34(+1.92%) |
Jan 30, 2024 | 18.19 | 18.56 | 17.56 | 17.74 | 880,109 | -0.30(-1.66%) |
Jan 29, 2024 | 16.75 | 18.25 | 16.36 | 18.04 | 801,660 | +1.55(+9.40%) |
Jan 26, 2024 | 17.00 | 17.15 | 16.16 | 16.49 | 600,678 | -0.58(-3.40%) |
Jan 25, 2024 | 15.20 | 17.41 | 15.19 | 17.07 | 1,221,149 | +2.07(+13.80%) |
Jan 24, 2024 | 15.11 | 15.23 | 14.71 | 15.00 | 603,460 | +0.01(+0.07%) |
Jan 23, 2024 | 14.54 | 15.20 | 14.43 | 14.99 | 564,109 | +0.40(+2.74%) |
Jan 22, 2024 | 14.34 | 14.71 | 13.90 | 14.59 | 660,700 | +0.67(+4.81%) |
Jan 19, 2024 | 14.05 | 14.30 | 13.44 | 13.92 | 746,078 | -0.26(-1.83%) |
Jan 18, 2024 | 15.00 | 15.03 | 14.03 | 14.18 | 651,692 | -0.26(-1.80%) |
Jan 17, 2024 | 14.05 | 14.48 | 13.70 | 14.44 | 520,522 | +0.03(+0.21%) |
Jan 16, 2024 | 15.06 | 15.06 | 14.37 | 14.41 | 617,795 | -0.80(-5.26%) |
Jan 12, 2024 | 15.54 | 15.74 | 14.94 | 15.21 | 690,646 | -0.09(-0.62%) |
Jan 11, 2024 | 16.83 | 17.03 | 15.06 | 15.30 | 1,267,115 | -1.54(-9.12%) |
Jan 10, 2024 | 16.46 | 17.66 | 16.32 | 16.84 | 969,400 | +0.47(+2.87%) |
Jan 09, 2024 | 15.61 | 16.50 | 15.31 | 16.37 | 683,068 | +0.43(+2.70%) |
Jan 08, 2024 | 14.80 | 15.95 | 14.38 | 15.94 | 1,015,718 | +1.23(+8.36%) |
Jan 05, 2024 | 15.25 | 15.41 | 14.60 | 14.71 | 851,162 | -0.59(-3.86%) |
Jan 04, 2024 | 14.80 | 15.82 | 14.21 | 15.30 | 1,032,123 | +0.52(+3.52%) |
Jan 03, 2024 | 14.80 | 15.06 | 14.44 | 14.78 | 561,111 | +0.11(+0.75%) |
Jan 02, 2024 | 14.50 | 15.35 | 14.38 | 14.67 | 746,668 | +0.15(+1.03%) |
Dec 29, 2023 | 15.49 | 15.72 | 14.30 | 14.52 | 1,111,687 | -0.97(-6.26%) |
Dec 28, 2023 | 14.91 | 16.20 | 14.67 | 15.49 | 1,291,929 | +0.91(+6.24%) |
Dec 27, 2023 | 15.37 | 15.54 | 14.12 | 14.58 | 1,059,566 | -0.58(-3.83%) |
Dec 26, 2023 | 14.73 | 15.56 | 14.33 | 15.16 | 1,013,674 | +0.85(+5.94%) |
Dec 22, 2023 | 14.67 | 15.58 | 14.22 | 14.31 | 957,091 | -0.30(-2.05%) |
Dec 21, 2023 | 14.08 | 14.83 | 14.08 | 14.61 | 562,286 | +0.86(+6.25%) |
Dec 20, 2023 | 14.19 | 15.27 | 13.72 | 13.75 | 1,566,018 | -0.45(-3.17%) |
Dec 19, 2023 | 14.14 | 14.40 | 13.56 | 14.20 | 1,124,091 | +0.21(+1.50%) |
Dec 18, 2023 | 14.25 | 14.65 | 13.75 | 13.99 | 1,283,368 | -0.18(-1.27%) |
Dec 15, 2023 | 14.14 | 14.70 | 13.39 | 14.17 | 3,135,024 | +0.12(+0.85%) |
Dec 14, 2023 | 15.00 | 15.00 | 13.71 | 14.05 | 1,974,129 | -0.58(-3.96%) |
Dec 13, 2023 | 13.30 | 14.66 | 13.05 | 14.63 | 1,893,717 | +1.06(+7.81%) |
Dec 12, 2023 | 11.82 | 13.65 | 11.13 | 13.57 | 2,961,569 | +1.80(+15.29%) |
Dec 11, 2023 | 12.75 | 12.94 | 10.37 | 11.77 | 7,541,877 | -5.12(-30.31%) |
Dec 08, 2023 | 15.57 | 17.15 | 10.35 | 16.89 | 6,633,283 | +1.86(+12.38%) |
Dec 07, 2023 | 18.45 | 20.46 | 14.62 | 15.03 | 3,767,710 | -3.42(-18.54%) |
Dec 06, 2023 | 19.10 | 20.22 | 18.29 | 18.45 | 1,369,463 | -0.46(-2.43%) |
Dec 05, 2023 | 20.94 | 21.57 | 17.90 | 18.91 | 2,491,703 | -0.89(-4.49%) |
Dec 04, 2023 | 16.96 | 22.74 | 16.95 | 19.80 | 3,902,398 | +3.12(+18.71%) |
Dec 01, 2023 | 15.51 | 17.18 | 14.09 | 16.68 | 2,734,624 | +1.61(+10.68%) |
Nov 30, 2023 | 13.76 | 15.20 | 12.57 | 15.07 | 3,374,788 | +2.32(+18.20%) |
Nov 29, 2023 | 12.12 | 15.29 | 11.68 | 12.75 | 5,432,673 | +2.81(+28.27%) |
Nov 28, 2023 | 9.910 | 10.03 | 9.545 | 9.940 | 258,927 | -0.03(-0.30%) |
Nov 27, 2023 | 10.37 | 10.45 | 9.820 | 9.970 | 379,558 | -0.51(-4.87%) |
Nov 24, 2023 | 9.990 | 10.50 | 9.960 | 10.48 | 149,976 | +0.45(+4.49%) |
Nov 22, 2023 | 9.960 | 10.31 | 9.760 | 10.03 | 324,443 | +0.09(+0.91%) |
Nov 21, 2023 | 10.14 | 10.22 | 9.645 | 9.940 | 324,444 | -0.38(-3.68%) |
Nov 20, 2023 | 10.35 | 11.03 | 10.22 | 10.32 | 356,627 | -0.08(-0.77%) |
Nov 17, 2023 | 9.390 | 10.90 | 9.310 | 10.40 | 771,993 | +1.07(+11.47%) |
Nov 16, 2023 | 9.300 | 9.945 | 8.940 | 9.330 | 501,029 | +0.02(+0.21%) |
Nov 15, 2023 | 8.810 | 10.27 | 8.810 | 9.310 | 589,784 | +0.42(+4.72%) |
Nov 14, 2023 | 8.630 | 9.230 | 8.510 | 8.890 | 564,568 | +0.52(+6.21%) |
Nov 13, 2023 | 8.390 | 8.450 | 8.125 | 8.370 | 266,896 | -0.13(-1.53%) |
Nov 10, 2023 | 8.590 | 8.660 | 8.185 | 8.500 | 386,095 | -0.09(-1.05%) |
Nov 09, 2023 | 9.150 | 9.328 | 8.570 | 8.590 | 430,492 | -0.49(-5.40%) |
Nov 08, 2023 | 9.430 | 9.430 | 8.750 | 9.080 | 383,030 | -0.24(-2.58%) |
Nov 07, 2023 | 9.420 | 9.810 | 9.250 | 9.320 | 584,307 | +0.06(+0.65%) |
Nov 06, 2023 | 10.10 | 10.12 | 9.100 | 9.260 | 562,058 | -0.83(-8.23%) |
Nov 03, 2023 | 10.37 | 10.53 | 10.01 | 10.09 | 528,008 | +0.03(+0.30%) |
Nov 02, 2023 | 10.63 | 11.27 | 9.810 | 10.06 | 461,657 | -0.39(-3.73%) |
Nov 01, 2023 | 10.30 | 10.46 | 9.810 | 10.45 | 423,077 | +0.23(+2.25%) |
Oct 31, 2023 | 10.25 | 10.75 | 9.140 | 10.22 | 695,730 | -0.84(-7.59%) |
Oct 30, 2023 | 10.94 | 11.84 | 10.93 | 11.06 | 440,337 | +0.10(+0.91%) |
Oct 27, 2023 | 11.29 | 11.41 | 10.89 | 10.96 | 275,774 | -0.20(-1.79%) |
Oct 26, 2023 | 10.67 | 11.33 | 10.57 | 11.16 | 304,404 | +0.45(+4.20%) |
Oct 25, 2023 | 10.85 | 10.88 | 10.55 | 10.71 | 251,225 | -0.32(-2.90%) |
Oct 24, 2023 | 10.52 | 11.09 | 10.49 | 11.03 | 319,177 | +0.49(+4.65%) |
Oct 23, 2023 | 10.72 | 11.03 | 10.53 | 10.54 | 379,288 | -0.29(-2.68%) |
Oct 20, 2023 | 11.03 | 11.26 | 10.76 | 10.83 | 343,988 | -0.14(-1.28%) |
Oct 19, 2023 | 11.22 | 11.31 | 10.79 | 10.97 | 343,542 | -0.22(-1.97%) |
Oct 18, 2023 | 11.27 | 11.42 | 10.93 | 11.19 | 334,790 | -0.24(-2.10%) |
Oct 17, 2023 | 10.71 | 11.64 | 10.71 | 11.43 | 404,788 | +0.72(+6.72%) |
Oct 16, 2023 | 10.64 | 10.86 | 10.10 | 10.71 | 310,687 | +0.07(+0.66%) |
Oct 13, 2023 | 10.75 | 10.75 | 10.24 | 10.64 | 380,005 | -0.12(-1.12%) |
Oct 12, 2023 | 11.50 | 11.55 | 10.73 | 10.76 | 527,514 | -0.63(-5.53%) |
Oct 11, 2023 | 12.11 | 12.25 | 10.90 | 11.39 | 334,204 | -0.73(-6.02%) |
Oct 10, 2023 | 12.46 | 12.55 | 12.08 | 12.12 | 278,798 | -0.34(-2.73%) |
Oct 09, 2023 | 12.43 | 12.69 | 11.91 | 12.46 | 331,307 | -0.18(-1.42%) |
Oct 06, 2023 | 12.02 | 12.73 | 11.91 | 12.64 | 508,632 | +0.49(+4.03%) |
Oct 05, 2023 | 12.25 | 12.27 | 11.56 | 12.15 | 853,517 | -0.03(-0.25%) |
Oct 04, 2023 | 12.78 | 12.84 | 11.88 | 12.18 | 366,978 | -0.71(-5.51%) |
Oct 03, 2023 | 12.62 | 13.19 | 12.32 | 12.89 | 360,996 | +0.18(+1.42%) |
Oct 02, 2023 | 13.86 | 13.94 | 12.51 | 12.71 | 527,416 | -1.05(-7.63%) |
Sep 29, 2023 | 13.55 | 13.94 | 13.29 | 13.76 | 591,597 | +0.32(+2.38%) |
Sep 28, 2023 | 13.72 | 14.03 | 13.01 | 13.44 | 397,646 | -0.45(-3.24%) |
Sep 27, 2023 | 14.07 | 14.33 | 13.62 | 13.89 | 408,492 | -0.11(-0.79%) |
Sep 26, 2023 | 14.01 | 14.43 | 13.83 | 14.00 | 328,850 | -0.08(-0.57%) |
Sep 25, 2023 | 14.39 | 14.38 | 14.02 | 14.08 | 836,314 | -0.54(-3.69%) |
Sep 22, 2023 | 14.01 | 14.81 | 13.48 | 14.62 | 420,091 | +0.61(+4.35%) |
Sep 21, 2023 | 13.77 | 14.08 | 13.49 | 14.01 | 403,774 | +0.15(+1.08%) |
Sep 20, 2023 | 14.92 | 14.92 | 13.83 | 13.86 | 433,323 | -1.14(-7.60%) |
Sep 19, 2023 | 15.04 | 15.05 | 14.68 | 15.00 | 366,106 | -0.03(-0.20%) |
Sep 18, 2023 | 15.01 | 15.22 | 14.35 | 15.03 | 518,719 | -0.13(-0.86%) |
Sep 15, 2023 | 14.41 | 15.37 | 13.99 | 15.16 | 2,182,268 | +0.76(+5.28%) |
Sep 14, 2023 | 14.84 | 14.84 | 13.76 | 14.40 | 824,650 | -0.40(-2.74%) |
Sep 13, 2023 | 14.71 | 15.28 | 14.71 | 14.80 | 375,595 | +0.09(+0.65%) |
Sep 12, 2023 | 16.10 | 16.25 | 14.56 | 14.71 | 495,670 | -1.47(-9.09%) |
Sep 11, 2023 | 16.47 | 16.70 | 16.11 | 16.18 | 478,399 | -0.16(-0.98%) |
Sep 08, 2023 | 16.93 | 16.93 | 16.32 | 16.34 | 370,909 | -0.52(-3.08%) |
Sep 07, 2023 | 16.89 | 17.18 | 16.13 | 16.86 | 431,758 | -0.22(-1.29%) |
Sep 06, 2023 | 16.81 | 17.17 | 16.26 | 17.08 | 281,811 | +0.39(+2.34%) |
Sep 05, 2023 | 17.18 | 17.61 | 16.61 | 16.69 | 439,979 | -0.44(-2.57%) |
Sep 01, 2023 | 16.88 | 17.35 | 16.80 | 17.13 | 303,275 | +0.26(+1.54%) |
Aug 31, 2023 | 16.56 | 16.99 | 16.41 | 16.87 | 321,378 | +0.31(+1.87%) |
Aug 30, 2023 | 16.25 | 16.56 | 15.95 | 16.56 | 338,581 | +0.33(+2.03%) |
Aug 29, 2023 | 16.13 | 16.52 | 15.89 | 16.23 | 260,196 | -0.02(-0.12%) |
Aug 28, 2023 | 16.30 | 16.55 | 16.08 | 16.25 | 225,310 | +0.02(+0.12%) |
Aug 25, 2023 | 16.25 | 16.72 | 16.08 | 16.23 | 288,188 | -0.02(-0.12%) |
Aug 24, 2023 | 17.00 | 17.03 | 16.08 | 16.25 | 287,494 | -0.69(-4.07%) |
Aug 23, 2023 | 16.91 | 17.54 | 16.89 | 16.94 | 317,349 | +0.06(+0.36%) |
Aug 22, 2023 | 16.91 | 16.95 | 16.37 | 16.88 | 217,340 | -0.03(-0.18%) |
Aug 21, 2023 | 16.55 | 17.14 | 16.52 | 16.91 | 310,960 | +0.44(+2.67%) |
Aug 18, 2023 | 16.66 | 17.11 | 16.40 | 16.47 | 454,307 | -0.45(-2.63%) |
Aug 17, 2023 | 16.92 | 17.24 | 16.07 | 16.91 | 340,506 | +0.00(+0.00%) |
Aug 16, 2023 | 18.94 | 19.07 | 16.90 | 16.91 | 483,480 | -2.14(-11.21%) |
Aug 15, 2023 | 18.86 | 19.16 | 18.38 | 19.05 | 335,486 | +0.23(+1.22%) |
Aug 14, 2023 | 18.50 | 19.19 | 18.19 | 18.82 | 353,257 | +0.07(+0.37%) |
Aug 11, 2023 | 18.38 | 18.78 | 18.12 | 18.75 | 255,566 | +0.20(+1.08%) |
Aug 10, 2023 | 18.22 | 18.93 | 18.21 | 18.55 | 277,243 | +0.34(+1.87%) |
Aug 09, 2023 | 18.39 | 18.84 | 17.78 | 18.21 | 584,781 | -0.26(-1.41%) |
Aug 08, 2023 | 18.42 | 19.09 | 18.25 | 18.47 | 460,439 | +0.18(+0.98%) |
Aug 07, 2023 | 19.12 | 19.64 | 17.91 | 18.29 | 429,283 | -1.02(-5.28%) |
Aug 04, 2023 | 18.96 | 19.79 | 18.96 | 19.31 | 323,558 | +0.33(+1.74%) |
Aug 03, 2023 | 19.13 | 19.52 | 18.62 | 18.98 | 399,789 | -0.22(-1.15%) |
Aug 02, 2023 | 20.61 | 20.71 | 18.87 | 19.20 | 650,922 | -1.56(-7.51%) |
Aug 01, 2023 | 22.31 | 23.03 | 20.12 | 20.76 | 567,224 | -1.49(-6.70%) |
Jul 31, 2023 | 21.32 | 22.33 | 21.01 | 22.25 | 497,664 | +0.97(+4.56%) |
Jul 28, 2023 | 20.66 | 21.84 | 20.62 | 21.28 | 336,129 | +0.63(+3.05%) |
Jul 27, 2023 | 20.04 | 20.84 | 19.40 | 20.65 | 635,851 | +1.34(+6.94%) |
Jul 26, 2023 | 19.41 | 20.10 | 19.23 | 19.31 | 435,511 | -0.49(-2.47%) |
Jul 25, 2023 | 18.39 | 20.73 | 18.39 | 19.80 | 700,815 | +1.41(+7.67%) |
Jul 24, 2023 | 23.00 | 23.07 | 17.99 | 18.39 | 2,050,693 | -3.14(-14.58%) |
Jul 21, 2023 | 21.40 | 22.18 | 21.26 | 21.53 | 338,162 | +0.28(+1.32%) |
Jul 20, 2023 | 21.45 | 21.75 | 20.95 | 21.25 | 306,055 | -0.13(-0.61%) |
Jul 19, 2023 | 22.13 | 22.25 | 21.20 | 21.38 | 357,686 | -0.63(-2.86%) |
Jul 18, 2023 | 22.79 | 22.79 | 21.68 | 22.01 | 404,157 | -0.69(-3.04%) |
Jul 17, 2023 | 23.21 | 23.92 | 22.63 | 22.70 | 416,121 | -0.32(-1.39%) |
Jul 14, 2023 | 22.10 | 23.12 | 21.91 | 23.02 | 447,522 | +0.86(+3.88%) |
Jul 13, 2023 | 21.56 | 22.35 | 21.09 | 22.16 | 427,927 | +0.76(+3.55%) |
Jul 12, 2023 | 21.18 | 21.50 | 20.86 | 21.40 | 420,744 | +0.40(+1.90%) |
Jul 11, 2023 | 21.41 | 21.48 | 20.80 | 21.00 | 496,736 | -0.68(-3.14%) |
Jul 10, 2023 | 22.01 | 22.76 | 21.42 | 21.68 | 525,391 | -0.23(-1.05%) |
Jul 07, 2023 | 21.67 | 22.02 | 20.81 | 21.91 | 469,327 | +0.36(+1.67%) |
Jul 06, 2023 | 21.93 | 22.12 | 21.39 | 21.55 | 686,947 | -0.90(-4.01%) |
Jul 05, 2023 | 21.44 | 22.85 | 21.17 | 22.45 | 772,972 | +1.01(+4.71%) |
Jul 03, 2023 | 21.42 | 21.98 | 20.86 | 21.44 | 453,451 | -0.51(-2.32%) |
Jun 30, 2023 | 21.82 | 22.64 | 21.53 | 21.95 | 784,239 | +0.29(+1.34%) |
Jun 29, 2023 | 22.56 | 23.42 | 21.15 | 21.66 | 1,230,866 | -1.15(-5.04%) |
Jun 28, 2023 | 21.89 | 23.30 | 21.65 | 22.81 | 1,550,738 | +0.96(+4.39%) |
Jun 27, 2023 | 24.61 | 24.61 | 21.46 | 21.85 | 2,638,617 | -2.56(-10.51%) |
Jun 26, 2023 | 33.00 | 33.00 | 23.31 | 24.41 | 5,482,225 | -6.26(-20.39%) |
Jun 23, 2023 | 32.27 | 32.33 | 29.85 | 30.67 | 3,813,628 | -1.92(-5.89%) |
Jun 22, 2023 | 35.00 | 36.36 | 32.56 | 32.59 | 1,544,873 | -2.59(-7.38%) |
Jun 21, 2023 | 36.04 | 36.95 | 34.05 | 35.19 | 673,817 | -1.28(-3.52%) |
Jun 20, 2023 | 34.59 | 37.09 | 34.59 | 36.47 | 854,902 | +1.52(+4.35%) |
Jun 16, 2023 | 36.71 | 36.85 | 34.36 | 34.95 | 3,917,329 | -1.87(-5.08%) |
Jun 15, 2023 | 38.84 | 38.84 | 35.84 | 36.82 | 995,363 | -2.08(-5.35%) |
Jun 14, 2023 | 39.62 | 40.83 | 38.70 | 38.90 | 659,095 | -0.87(-2.19%) |
Jun 13, 2023 | 40.15 | 40.68 | 39.23 | 39.77 | 761,501 | -0.42(-1.05%) |
Jun 12, 2023 | 41.22 | 41.69 | 40.17 | 40.19 | 641,637 | -0.71(-1.74%) |
Jun 09, 2023 | 41.80 | 43.00 | 40.35 | 40.90 | 1,089,653 | -0.90(-2.15%) |
Jun 08, 2023 | 40.20 | 43.69 | 39.74 | 41.80 | 1,558,673 | +2.07(+5.21%) |
Jun 07, 2023 | 38.39 | 39.96 | 38.12 | 39.73 | 973,491 | +1.49(+3.90%) |
Jun 06, 2023 | 37.54 | 39.17 | 37.54 | 38.24 | 1,144,676 | +0.70(+1.86%) |
Jun 05, 2023 | 35.13 | 37.74 | 35.13 | 37.54 | 657,264 | +1.74(+4.86%) |
Jun 02, 2023 | 36.69 | 36.70 | 35.03 | 35.80 | 464,053 | +0.14(+0.39%) |
Jun 01, 2023 | 33.95 | 35.84 | 33.29 | 35.66 | 515,346 | +1.70(+5.01%) |
May 31, 2023 | 33.88 | 34.93 | 32.82 | 33.96 | 1,131,485 | +0.10(+0.30%) |
May 30, 2023 | 31.25 | 34.32 | 30.50 | 33.86 | 416,989 | +2.43(+7.73%) |
May 26, 2023 | 31.39 | 32.55 | 30.55 | 31.43 | 341,116 | -0.06(-0.19%) |
May 25, 2023 | 32.77 | 33.19 | 31.02 | 31.49 | 543,713 | -1.25(-3.82%) |
May 24, 2023 | 30.79 | 32.98 | 30.61 | 32.74 | 353,943 | +1.69(+5.44%) |
May 23, 2023 | 31.64 | 32.76 | 30.61 | 31.05 | 358,836 | -0.58(-1.83%) |
May 22, 2023 | 31.70 | 32.85 | 30.77 | 31.63 | 458,186 | -0.07(-0.22%) |
May 19, 2023 | 32.09 | 33.16 | 31.03 | 31.70 | 223,811 | -0.43(-1.34%) |
May 18, 2023 | 32.89 | 34.02 | 31.19 | 32.13 | 336,550 | -0.76(-2.31%) |
May 17, 2023 | 32.76 | 33.54 | 31.96 | 32.89 | 330,104 | +0.00(+0.00%) |
May 16, 2023 | 33.79 | 34.00 | 31.46 | 32.89 | 303,140 | -1.07(-3.15%) |
May 15, 2023 | 34.33 | 35.91 | 33.58 | 33.96 | 421,141 | -0.03(-0.09%) |
May 12, 2023 | 33.40 | 34.86 | 32.75 | 33.99 | 389,259 | +1.89(+5.89%) |
May 11, 2023 | 32.54 | 33.23 | 31.70 | 32.10 | 312,265 | -0.88(-2.67%) |
May 10, 2023 | 33.76 | 34.80 | 32.79 | 32.98 | 318,788 | -0.76(-2.25%) |
May 09, 2023 | 33.13 | 35.83 | 33.11 | 33.74 | 552,027 | +0.39(+1.17%) |
May 08, 2023 | 32.96 | 34.96 | 32.50 | 33.35 | 728,466 | +0.83(+2.55%) |
May 05, 2023 | 32.02 | 33.77 | 31.40 | 32.52 | 578,851 | +0.51(+1.59%) |
May 04, 2023 | 30.60 | 32.35 | 29.73 | 32.01 | 541,456 | +1.34(+4.37%) |
May 03, 2023 | 29.90 | 31.13 | 28.72 | 30.67 | 511,170 | +1.67(+5.76%) |
May 02, 2023 | 31.54 | 32.00 | 28.76 | 29.00 | 446,201 | -2.71(-8.55%) |