Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 6.040 | 6.080 | 5.820 | 5.895 | 936,651 | -0.19(-3.04%) |
Oct 30, 2024 | 6.240 | 6.589 | 6.040 | 6.080 | 1,223,773 | -0.27(-4.25%) |
Oct 29, 2024 | 5.920 | 7.070 | 5.848 | 6.350 | 5,885,674 | +0.72(+12.79%) |
Oct 28, 2024 | 5.840 | 5.890 | 5.530 | 5.630 | 1,919,152 | -0.28(-4.74%) |
Oct 25, 2024 | 6.030 | 6.180 | 5.820 | 5.910 | 866,050 | -0.02(-0.34%) |
Oct 24, 2024 | 5.790 | 6.030 | 5.660 | 5.930 | 964,640 | +0.08(+1.37%) |
Oct 23, 2024 | 6.060 | 6.090 | 5.800 | 5.850 | 1,383,447 | -0.13(-2.17%) |
Oct 22, 2024 | 6.090 | 6.309 | 5.925 | 5.980 | 1,537,121 | -0.08(-1.32%) |
Oct 21, 2024 | 6.070 | 6.620 | 5.900 | 6.060 | 2,165,659 | -0.06(-0.98%) |
Oct 18, 2024 | 5.970 | 6.550 | 5.890 | 6.120 | 3,199,988 | +0.15(+2.51%) |
Oct 17, 2024 | 5.430 | 6.010 | 5.380 | 5.970 | 1,979,504 | +0.53(+9.74%) |
Oct 16, 2024 | 4.980 | 5.470 | 4.830 | 5.440 | 1,967,811 | +0.49(+9.90%) |
Oct 15, 2024 | 5.280 | 5.579 | 4.810 | 4.950 | 3,488,300 | -0.47(-8.67%) |
Oct 14, 2024 | 5.210 | 5.820 | 5.110 | 5.420 | 16,877,696 | +1.03(+23.46%) |
Oct 11, 2024 | 4.550 | 4.683 | 4.315 | 4.390 | 1,786,828 | -0.14(-3.09%) |
Oct 10, 2024 | 4.180 | 4.560 | 4.180 | 4.530 | 1,030,446 | +0.29(+6.84%) |
Oct 09, 2024 | 4.360 | 4.500 | 4.070 | 4.240 | 1,835,941 | -0.15(-3.42%) |
Oct 08, 2024 | 4.350 | 4.520 | 4.191 | 4.390 | 1,692,511 | +0.11(+2.69%) |
Oct 07, 2024 | 4.790 | 4.800 | 4.190 | 4.275 | 4,153,461 | -0.59(-12.22%) |
Oct 04, 2024 | 5.050 | 5.160 | 4.408 | 4.870 | 3,085,047 | -0.18(-3.56%) |
Oct 03, 2024 | 5.320 | 5.320 | 4.990 | 5.050 | 1,217,103 | -0.27(-5.08%) |
Oct 02, 2024 | 5.270 | 5.600 | 5.213 | 5.320 | 817,514 | +0.07(+1.33%) |
Oct 01, 2024 | 5.270 | 5.390 | 5.140 | 5.250 | 936,305 | +0.00(+0.00%) |
Sep 30, 2024 | 5.300 | 5.390 | 5.080 | 5.250 | 1,291,704 | -0.05(-1.04%) |
Sep 27, 2024 | 5.280 | 5.550 | 5.182 | 5.305 | 1,450,403 | +0.09(+1.82%) |
Sep 26, 2024 | 5.120 | 5.340 | 4.930 | 5.210 | 2,173,343 | +0.18(+3.58%) |
Sep 25, 2024 | 5.470 | 5.570 | 5.000 | 5.030 | 2,231,682 | -0.38(-7.02%) |
Sep 24, 2024 | 5.540 | 5.810 | 5.350 | 5.410 | 1,335,881 | -0.21(-3.65%) |
Sep 23, 2024 | 5.740 | 5.970 | 5.450 | 5.615 | 2,013,267 | -0.18(-3.19%) |
Sep 20, 2024 | 5.720 | 6.500 | 5.690 | 5.800 | 6,495,445 | +0.02(+0.35%) |
Sep 19, 2024 | 6.150 | 6.210 | 5.725 | 5.780 | 1,073,969 | -0.23(-3.91%) |
Sep 18, 2024 | 5.890 | 6.380 | 5.690 | 6.015 | 1,852,385 | +0.22(+3.89%) |
Sep 17, 2024 | 5.740 | 5.865 | 5.620 | 5.790 | 979,985 | +0.04(+0.70%) |
Sep 16, 2024 | 6.030 | 6.080 | 5.620 | 5.750 | 1,435,708 | -0.31(-5.12%) |
Sep 13, 2024 | 6.370 | 6.748 | 5.990 | 6.060 | 1,953,602 | -0.15(-2.42%) |
Sep 12, 2024 | 6.100 | 6.320 | 5.860 | 6.210 | 1,209,111 | +0.11(+1.80%) |
Sep 11, 2024 | 5.620 | 6.360 | 5.518 | 6.100 | 2,084,315 | +0.43(+7.58%) |
Sep 10, 2024 | 5.830 | 5.880 | 5.380 | 5.670 | 1,589,546 | -0.26(-4.38%) |
Sep 09, 2024 | 5.520 | 6.500 | 5.330 | 5.930 | 4,858,176 | +0.55(+10.22%) |
Sep 06, 2024 | 5.300 | 5.600 | 5.110 | 5.380 | 1,832,294 | +0.09(+1.70%) |
Sep 05, 2024 | 5.490 | 5.680 | 5.180 | 5.290 | 1,100,300 | -0.11(-2.04%) |
Sep 04, 2024 | 5.580 | 5.800 | 5.170 | 5.400 | 2,013,128 | -0.44(-7.53%) |
Sep 03, 2024 | 4.830 | 5.970 | 4.610 | 5.840 | 3,723,982 | +0.92(+18.82%) |
Aug 30, 2024 | 5.450 | 5.650 | 4.840 | 4.915 | 2,720,253 | -0.57(-10.31%) |
Aug 29, 2024 | 5.360 | 5.720 | 5.120 | 5.480 | 1,831,265 | +0.08(+1.48%) |
Aug 28, 2024 | 5.720 | 6.060 | 5.270 | 5.400 | 3,429,381 | -0.35(-6.09%) |
Aug 27, 2024 | 5.890 | 5.930 | 5.720 | 5.750 | 1,302,603 | -0.21(-3.52%) |
Aug 26, 2024 | 5.930 | 6.320 | 5.580 | 5.960 | 2,513,221 | -0.25(-4.10%) |
Aug 23, 2024 | 6.130 | 6.350 | 5.710 | 6.215 | 3,765,021 | +0.13(+2.22%) |
Aug 22, 2024 | 7.570 | 7.750 | 5.710 | 6.080 | 10,472,771 | -1.91(-23.90%) |
Aug 21, 2024 | 5.560 | 9.050 | 4.970 | 7.990 | 44,427,952 | +2.50(+45.67%) |
Aug 20, 2024 | 5.460 | 5.750 | 5.250 | 5.485 | 1,939,703 | -0.02(-0.45%) |
Aug 19, 2024 | 5.370 | 5.600 | 4.820 | 5.510 | 6,086,970 | -0.34(-5.81%) |
Aug 16, 2024 | 6.250 | 6.800 | 5.290 | 5.850 | 21,311,352 | +0.81(+16.07%) |
Aug 15, 2024 | 6.870 | 7.030 | 4.510 | 5.040 | 11,591,162 | -1.93(-27.69%) |
Aug 14, 2024 | 7.130 | 7.450 | 6.660 | 6.970 | 4,771,543 | -0.25(-3.46%) |
Aug 13, 2024 | 7.400 | 8.090 | 6.890 | 7.220 | 5,218,698 | -0.93(-11.41%) |
Aug 12, 2024 | 8.820 | 9.880 | 7.080 | 8.150 | 14,152,376 | -8.80(-51.92%) |
Aug 09, 2024 | 17.00 | 18.05 | 16.82 | 16.95 | 947,950 | -0.42(-2.42%) |
Aug 08, 2024 | 17.92 | 18.55 | 17.08 | 17.37 | 542,503 | -0.19(-1.08%) |
Aug 07, 2024 | 18.04 | 18.06 | 16.89 | 17.56 | 675,842 | +0.00(+0.00%) |
Aug 06, 2024 | 17.18 | 17.71 | 16.91 | 17.56 | 568,624 | +0.47(+2.75%) |
Aug 05, 2024 | 16.50 | 17.49 | 16.06 | 17.09 | 887,581 | -1.12(-6.15%) |
Aug 02, 2024 | 18.37 | 18.78 | 17.31 | 18.21 | 866,647 | -0.91(-4.76%) |
Aug 01, 2024 | 19.45 | 19.47 | 18.51 | 19.12 | 887,738 | -0.08(-0.42%) |
Jul 31, 2024 | 19.08 | 20.36 | 19.01 | 19.20 | 1,312,015 | +0.36(+1.91%) |
Jul 30, 2024 | 17.86 | 18.96 | 17.86 | 18.84 | 763,644 | +0.85(+4.72%) |
Jul 29, 2024 | 18.46 | 19.12 | 17.80 | 17.99 | 765,514 | -0.53(-2.86%) |
Jul 26, 2024 | 18.56 | 18.58 | 17.32 | 18.52 | 1,282,017 | +1.78(+10.63%) |
Jul 25, 2024 | 16.02 | 17.08 | 15.79 | 16.74 | 842,033 | +0.80(+5.02%) |
Jul 24, 2024 | 17.37 | 17.66 | 15.62 | 15.94 | 1,607,555 | -1.61(-9.17%) |
Jul 23, 2024 | 16.81 | 18.20 | 16.81 | 17.55 | 600,079 | +0.49(+2.87%) |
Jul 22, 2024 | 17.95 | 18.37 | 16.96 | 17.06 | 929,344 | -0.37(-2.12%) |
Jul 19, 2024 | 17.80 | 18.32 | 17.07 | 17.43 | 1,009,585 | -0.49(-2.73%) |
Jul 18, 2024 | 19.79 | 20.80 | 17.74 | 17.92 | 1,344,735 | -1.89(-9.54%) |
Jul 17, 2024 | 17.40 | 19.95 | 17.40 | 19.81 | 1,790,786 | +2.38(+13.65%) |
Jul 16, 2024 | 16.90 | 17.47 | 16.08 | 17.43 | 989,705 | +0.76(+4.56%) |
Jul 15, 2024 | 18.01 | 18.09 | 16.65 | 16.67 | 1,016,455 | -1.36(-7.54%) |
Jul 12, 2024 | 17.86 | 18.38 | 17.52 | 18.03 | 615,391 | +0.41(+2.33%) |
Jul 11, 2024 | 17.39 | 18.53 | 17.19 | 17.62 | 938,092 | +0.41(+2.38%) |
Jul 10, 2024 | 16.19 | 17.85 | 15.69 | 17.21 | 967,377 | +1.10(+6.83%) |
Jul 09, 2024 | 14.99 | 16.73 | 14.60 | 16.11 | 2,480,288 | +1.12(+7.47%) |
Jul 08, 2024 | 15.22 | 15.99 | 14.83 | 14.99 | 1,819,660 | -0.06(-0.40%) |
Jul 05, 2024 | 16.00 | 16.18 | 15.01 | 15.05 | 1,697,104 | -1.92(-11.31%) |
Jul 03, 2024 | 16.71 | 17.70 | 16.59 | 16.97 | 967,847 | +0.16(+0.95%) |
Jul 02, 2024 | 16.72 | 17.18 | 16.28 | 16.81 | 1,013,932 | -0.64(-3.67%) |
Jul 01, 2024 | 17.60 | 18.21 | 16.94 | 17.45 | 815,478 | -0.19(-1.08%) |
Jun 28, 2024 | 17.33 | 18.48 | 17.13 | 17.64 | 970,761 | +0.35(+2.02%) |
Jun 27, 2024 | 17.73 | 18.08 | 16.83 | 17.29 | 1,279,616 | -0.66(-3.68%) |
Jun 26, 2024 | 19.52 | 19.80 | 17.79 | 17.95 | 1,551,930 | -1.65(-8.42%) |
Jun 25, 2024 | 20.21 | 20.25 | 19.18 | 19.60 | 642,469 | -0.77(-3.78%) |
Jun 24, 2024 | 20.43 | 20.63 | 19.81 | 20.37 | 440,960 | -0.12(-0.59%) |
Jun 21, 2024 | 20.51 | 21.18 | 20.20 | 20.49 | 1,333,922 | -0.10(-0.49%) |
Jun 20, 2024 | 19.00 | 20.69 | 18.57 | 20.59 | 1,035,687 | +1.45(+7.58%) |
Jun 18, 2024 | 18.65 | 19.65 | 18.60 | 19.14 | 589,149 | +0.21(+1.11%) |
Jun 17, 2024 | 20.25 | 20.66 | 18.78 | 18.93 | 1,205,293 | -1.67(-8.11%) |
Jun 14, 2024 | 21.50 | 21.84 | 20.23 | 20.60 | 897,506 | -1.46(-6.62%) |
Jun 13, 2024 | 22.90 | 23.06 | 21.60 | 22.06 | 655,590 | -0.94(-4.09%) |
Jun 12, 2024 | 23.46 | 23.83 | 22.78 | 23.00 | 777,902 | +0.31(+1.37%) |
Jun 11, 2024 | 22.34 | 22.72 | 21.72 | 22.69 | 551,445 | +0.31(+1.39%) |
Jun 10, 2024 | 21.58 | 22.58 | 21.50 | 22.38 | 592,984 | -0.14(-0.62%) |
Jun 07, 2024 | 22.54 | 23.45 | 22.37 | 22.52 | 524,343 | -0.65(-2.81%) |
Jun 06, 2024 | 22.95 | 23.33 | 22.02 | 23.17 | 725,501 | -0.46(-1.95%) |
Jun 05, 2024 | 23.35 | 23.85 | 22.64 | 23.63 | 577,725 | +0.28(+1.20%) |
Jun 04, 2024 | 23.35 | 23.95 | 22.91 | 23.35 | 487,450 | -0.00(-0.02%) |
Jun 03, 2024 | 24.00 | 24.38 | 22.49 | 23.36 | 1,156,116 | -0.61(-2.53%) |
May 31, 2024 | 24.81 | 24.99 | 23.18 | 23.96 | 808,337 | -0.85(-3.43%) |
May 30, 2024 | 26.35 | 26.74 | 24.55 | 24.81 | 1,083,975 | -1.88(-7.04%) |
May 29, 2024 | 27.75 | 27.78 | 26.31 | 26.69 | 709,995 | -1.80(-6.32%) |
May 28, 2024 | 31.15 | 31.15 | 28.24 | 28.49 | 669,671 | -2.21(-7.20%) |
May 24, 2024 | 30.96 | 31.31 | 30.30 | 30.70 | 439,497 | +0.21(+0.69%) |
May 23, 2024 | 32.00 | 32.05 | 30.13 | 30.49 | 617,813 | -0.96(-3.05%) |
May 22, 2024 | 29.53 | 32.48 | 28.97 | 31.45 | 1,161,963 | +1.75(+5.90%) |
May 21, 2024 | 29.75 | 30.27 | 29.24 | 29.70 | 400,258 | -0.53(-1.76%) |
May 20, 2024 | 28.13 | 30.28 | 27.53 | 30.23 | 1,058,245 | +2.26(+8.10%) |
May 17, 2024 | 28.05 | 28.98 | 27.07 | 27.97 | 1,035,444 | -0.11(-0.39%) |
May 16, 2024 | 33.01 | 33.91 | 27.30 | 28.07 | 2,048,977 | -3.58(-11.32%) |
May 15, 2024 | 34.45 | 34.59 | 31.41 | 31.66 | 1,324,433 | -2.04(-6.05%) |
May 14, 2024 | 33.70 | 36.50 | 32.60 | 33.69 | 1,062,668 | -0.74(-2.14%) |
May 13, 2024 | 32.48 | 35.07 | 32.34 | 34.43 | 1,026,866 | +2.80(+8.84%) |
May 10, 2024 | 32.24 | 32.68 | 30.78 | 31.64 | 474,540 | -0.21(-0.65%) |
May 09, 2024 | 30.14 | 32.39 | 30.13 | 31.84 | 594,178 | +0.85(+2.73%) |
May 08, 2024 | 31.01 | 32.09 | 30.42 | 31.00 | 455,059 | -0.32(-1.04%) |
May 07, 2024 | 29.83 | 31.77 | 29.61 | 31.32 | 581,847 | +1.77(+6.00%) |
May 06, 2024 | 30.83 | 31.79 | 29.14 | 29.55 | 915,661 | -1.06(-3.47%) |
May 03, 2024 | 33.09 | 33.88 | 29.16 | 30.61 | 1,132,146 | -2.44(-7.39%) |
May 02, 2024 | 32.18 | 34.58 | 31.80 | 33.05 | 956,712 | +0.88(+2.72%) |
May 01, 2024 | 33.86 | 34.45 | 31.76 | 32.18 | 856,839 | -1.68(-4.97%) |
Apr 30, 2024 | 37.21 | 37.94 | 33.47 | 33.86 | 1,409,900 | -4.09(-10.77%) |
Apr 29, 2024 | 36.42 | 39.43 | 33.77 | 37.95 | 1,908,918 | +1.70(+4.70%) |
Apr 26, 2024 | 34.47 | 39.46 | 33.71 | 36.24 | 4,619,785 | +2.10(+6.14%) |
Apr 25, 2024 | 28.04 | 34.45 | 27.47 | 34.15 | 3,369,348 | +4.86(+16.61%) |
Apr 24, 2024 | 30.13 | 34.45 | 26.05 | 29.28 | 12,382,283 | +7.90(+36.97%) |
Apr 23, 2024 | 20.72 | 21.74 | 20.67 | 21.38 | 531,311 | +0.18(+0.84%) |
Apr 22, 2024 | 19.77 | 22.20 | 19.45 | 21.20 | 1,106,594 | +1.53(+7.75%) |
Apr 19, 2024 | 19.19 | 19.99 | 19.19 | 19.68 | 850,402 | +0.24(+1.22%) |
Apr 18, 2024 | 20.42 | 20.92 | 18.89 | 19.44 | 601,363 | -0.70(-3.47%) |
Apr 17, 2024 | 20.65 | 21.13 | 20.02 | 20.14 | 285,974 | -0.45(-2.20%) |
Apr 16, 2024 | 19.51 | 20.75 | 19.51 | 20.59 | 406,274 | +0.59(+2.95%) |
Apr 15, 2024 | 21.07 | 21.21 | 19.51 | 20.00 | 637,929 | -0.94(-4.47%) |
Apr 12, 2024 | 22.13 | 22.28 | 20.06 | 20.94 | 893,135 | -1.64(-7.28%) |
Apr 11, 2024 | 22.29 | 23.58 | 21.75 | 22.58 | 624,151 | +0.24(+1.06%) |
Apr 10, 2024 | 22.64 | 22.85 | 21.62 | 22.34 | 655,792 | -0.79(-3.40%) |
Apr 09, 2024 | 25.59 | 25.83 | 22.82 | 23.13 | 1,217,442 | -2.83(-10.88%) |
Apr 08, 2024 | 23.42 | 26.88 | 22.93 | 25.96 | 1,714,375 | +2.94(+12.79%) |
Apr 05, 2024 | 22.79 | 23.66 | 22.19 | 23.01 | 494,006 | +0.27(+1.17%) |
Apr 04, 2024 | 22.70 | 23.74 | 22.15 | 22.75 | 679,727 | +0.15(+0.65%) |
Apr 03, 2024 | 22.74 | 24.04 | 21.50 | 22.60 | 1,799,678 | +0.48(+2.18%) |
Apr 02, 2024 | 21.66 | 22.51 | 21.28 | 22.12 | 671,074 | +0.00(+0.00%) |
Apr 01, 2024 | 20.97 | 22.20 | 20.54 | 22.12 | 978,344 | +1.28(+6.14%) |
Mar 28, 2024 | 19.95 | 21.52 | 19.05 | 20.84 | 1,833,644 | +2.17(+11.60%) |
Mar 27, 2024 | 17.57 | 18.84 | 17.57 | 18.67 | 672,117 | +1.20(+6.87%) |
Mar 26, 2024 | 18.90 | 18.90 | 17.47 | 17.47 | 627,238 | -1.24(-6.63%) |
Mar 25, 2024 | 19.19 | 19.52 | 18.35 | 18.71 | 548,966 | -0.47(-2.46%) |
Mar 22, 2024 | 21.23 | 21.36 | 18.84 | 19.18 | 1,112,929 | -1.37(-6.66%) |
Mar 21, 2024 | 20.01 | 20.85 | 19.19 | 20.55 | 836,706 | +0.54(+2.71%) |
Mar 20, 2024 | 18.21 | 20.16 | 17.73 | 20.01 | 1,215,869 | +2.08(+11.58%) |
Mar 19, 2024 | 16.50 | 18.04 | 16.07 | 17.93 | 1,165,873 | +1.04(+6.18%) |
Mar 18, 2024 | 15.37 | 17.02 | 14.86 | 16.89 | 2,985,266 | -0.41(-2.39%) |
Mar 15, 2024 | 17.41 | 17.92 | 16.48 | 17.30 | 2,094,891 | +0.02(+0.11%) |
Mar 14, 2024 | 18.89 | 19.00 | 17.06 | 17.29 | 1,541,492 | -1.71(-9.02%) |
Mar 13, 2024 | 19.43 | 20.08 | 18.86 | 19.00 | 858,451 | -0.79(-3.98%) |
Mar 12, 2024 | 20.38 | 21.03 | 19.52 | 19.79 | 870,421 | -0.58(-2.85%) |
Mar 11, 2024 | 22.44 | 23.78 | 20.35 | 20.37 | 1,331,170 | -2.52(-11.01%) |
Mar 08, 2024 | 21.72 | 25.37 | 21.72 | 22.89 | 1,826,177 | +1.22(+5.63%) |
Mar 07, 2024 | 23.58 | 23.78 | 20.43 | 21.67 | 1,875,906 | -1.08(-4.74%) |
Mar 06, 2024 | 20.93 | 23.41 | 20.44 | 22.74 | 2,187,416 | +2.48(+12.26%) |
Mar 05, 2024 | 19.49 | 22.14 | 19.34 | 20.26 | 1,777,875 | +0.19(+0.96%) |
Mar 04, 2024 | 16.18 | 21.41 | 15.99 | 20.07 | 4,017,393 | +3.85(+23.78%) |
Mar 01, 2024 | 15.51 | 16.57 | 14.34 | 16.21 | 3,587,841 | -1.43(-8.10%) |
Feb 29, 2024 | 18.77 | 18.77 | 17.47 | 17.64 | 2,615,031 | -0.69(-3.78%) |
Feb 28, 2024 | 16.48 | 18.65 | 16.03 | 18.34 | 1,949,989 | +1.86(+11.27%) |
Feb 27, 2024 | 15.65 | 16.58 | 15.17 | 16.48 | 1,138,678 | +1.15(+7.54%) |
Feb 26, 2024 | 15.14 | 16.41 | 14.44 | 15.32 | 1,652,169 | +0.24(+1.60%) |
Feb 23, 2024 | 15.67 | 15.94 | 14.53 | 15.08 | 1,844,898 | -0.85(-5.32%) |
Feb 22, 2024 | 17.95 | 19.14 | 15.69 | 15.93 | 4,500,822 | +1.30(+8.88%) |
Feb 21, 2024 | 15.18 | 15.45 | 13.92 | 14.63 | 1,618,352 | -0.77(-5.00%) |
Feb 20, 2024 | 17.25 | 17.26 | 15.07 | 15.40 | 1,843,709 | -1.30(-7.81%) |
Feb 16, 2024 | 17.00 | 17.23 | 16.36 | 16.70 | 1,371,752 | -0.31(-1.84%) |
Feb 15, 2024 | 18.19 | 18.37 | 16.06 | 17.02 | 2,858,431 | -1.38(-7.51%) |
Feb 14, 2024 | 18.43 | 18.81 | 18.11 | 18.40 | 596,291 | +0.37(+2.06%) |
Feb 13, 2024 | 19.40 | 19.40 | 17.94 | 18.03 | 992,532 | -2.03(-10.12%) |
Feb 12, 2024 | 17.49 | 20.11 | 17.49 | 20.06 | 1,252,680 | +2.20(+12.35%) |
Feb 09, 2024 | 17.56 | 18.12 | 17.35 | 17.85 | 673,544 | +0.38(+2.20%) |
Feb 08, 2024 | 17.52 | 18.11 | 17.22 | 17.47 | 626,114 | -0.18(-1.04%) |
Feb 07, 2024 | 18.29 | 18.49 | 16.47 | 17.65 | 1,504,766 | -0.78(-4.23%) |
Feb 06, 2024 | 17.70 | 18.86 | 17.67 | 18.43 | 899,363 | +0.35(+1.92%) |
Feb 05, 2024 | 19.31 | 19.40 | 18.05 | 18.09 | 991,817 | -1.44(-7.39%) |
Feb 02, 2024 | 20.91 | 20.91 | 19.33 | 19.53 | 1,127,978 | -1.55(-7.35%) |
Feb 01, 2024 | 22.59 | 22.94 | 20.74 | 21.08 | 1,073,072 | -1.46(-6.49%) |
Jan 31, 2024 | 24.50 | 27.91 | 22.29 | 22.54 | 2,069,449 | -1.89(-7.72%) |
Jan 30, 2024 | 22.62 | 25.00 | 22.14 | 24.43 | 1,677,885 | +1.10(+4.70%) |
Jan 29, 2024 | 18.97 | 23.56 | 18.47 | 23.33 | 1,830,286 | +4.22(+22.09%) |
Jan 26, 2024 | 19.83 | 19.99 | 19.05 | 19.11 | 608,520 | -0.41(-2.10%) |
Jan 25, 2024 | 19.54 | 19.92 | 19.36 | 19.52 | 328,710 | +0.05(+0.25%) |
Jan 24, 2024 | 19.98 | 20.65 | 19.34 | 19.47 | 512,064 | -0.31(-1.56%) |
Jan 23, 2024 | 18.56 | 19.88 | 18.53 | 19.78 | 961,357 | +0.84(+4.42%) |
Jan 22, 2024 | 18.03 | 19.70 | 17.41 | 18.94 | 2,314,765 | -0.48(-2.48%) |
Jan 19, 2024 | 20.60 | 21.01 | 19.03 | 19.42 | 1,570,822 | -1.22(-5.92%) |
Jan 18, 2024 | 21.31 | 21.39 | 20.26 | 20.65 | 873,724 | -0.57(-2.68%) |
Jan 17, 2024 | 21.88 | 21.89 | 20.71 | 21.21 | 723,928 | -1.07(-4.79%) |
Jan 16, 2024 | 22.05 | 22.34 | 21.32 | 22.28 | 605,946 | -0.02(-0.09%) |
Jan 12, 2024 | 22.72 | 23.96 | 21.68 | 22.30 | 1,312,125 | +0.34(+1.53%) |
Jan 11, 2024 | 22.86 | 22.92 | 21.46 | 21.96 | 756,795 | -0.37(-1.64%) |
Jan 10, 2024 | 21.20 | 23.33 | 21.17 | 22.33 | 908,768 | +0.77(+3.57%) |
Jan 09, 2024 | 21.54 | 21.87 | 21.04 | 21.56 | 601,317 | +0.00(+0.00%) |
Jan 08, 2024 | 21.66 | 22.06 | 20.85 | 21.56 | 728,323 | +0.13(+0.63%) |
Jan 05, 2024 | 20.70 | 22.20 | 20.70 | 21.42 | 921,459 | +0.37(+1.74%) |
Jan 04, 2024 | 21.73 | 22.07 | 20.90 | 21.06 | 890,951 | -0.88(-3.99%) |
Jan 03, 2024 | 23.00 | 23.35 | 21.48 | 21.94 | 1,091,027 | -1.24(-5.36%) |
Jan 02, 2024 | 20.14 | 24.21 | 19.93 | 23.18 | 2,239,994 | +2.97(+14.72%) |
Dec 29, 2023 | 20.19 | 20.70 | 19.34 | 20.20 | 896,783 | +0.27(+1.35%) |
Dec 28, 2023 | 20.12 | 20.85 | 19.30 | 19.93 | 1,170,103 | +0.21(+1.07%) |
Dec 27, 2023 | 18.98 | 19.78 | 18.26 | 19.72 | 1,591,781 | +1.13(+6.06%) |
Dec 26, 2023 | 19.30 | 19.46 | 18.20 | 18.60 | 1,388,498 | -0.76(-3.93%) |
Dec 22, 2023 | 20.52 | 21.08 | 18.94 | 19.36 | 1,718,373 | -1.16(-5.63%) |
Dec 21, 2023 | 19.84 | 20.55 | 19.29 | 20.51 | 1,668,202 | +1.24(+6.44%) |
Dec 20, 2023 | 21.09 | 21.09 | 19.04 | 19.27 | 1,612,874 | -0.73(-3.66%) |
Dec 19, 2023 | 22.53 | 22.90 | 19.93 | 20.00 | 1,730,119 | -0.65(-3.17%) |
Dec 18, 2023 | 19.58 | 22.30 | 19.58 | 20.65 | 1,556,686 | +0.97(+4.94%) |
Dec 15, 2023 | 20.23 | 20.47 | 18.86 | 19.68 | 3,207,337 | +0.01(+0.05%) |
Dec 14, 2023 | 20.95 | 22.89 | 18.94 | 19.67 | 3,093,132 | -1.12(-5.37%) |
Dec 13, 2023 | 21.90 | 23.10 | 16.26 | 20.79 | 4,882,612 | -1.33(-6.03%) |
Dec 12, 2023 | 24.53 | 24.53 | 22.05 | 22.12 | 1,399,873 | -2.41(-9.83%) |
Dec 11, 2023 | 24.32 | 25.27 | 23.45 | 24.53 | 807,152 | +0.20(+0.83%) |
Dec 08, 2023 | 23.46 | 25.31 | 23.01 | 24.33 | 912,172 | +0.61(+2.56%) |
Dec 07, 2023 | 21.46 | 25.50 | 21.20 | 23.73 | 1,685,285 | +2.26(+10.54%) |
Dec 06, 2023 | 21.00 | 22.37 | 20.75 | 21.46 | 683,894 | +1.00(+4.89%) |
Dec 05, 2023 | 22.15 | 22.55 | 20.44 | 20.46 | 966,083 | -1.80(-8.08%) |
Dec 04, 2023 | 19.30 | 23.93 | 19.30 | 22.26 | 1,986,956 | +2.87(+14.79%) |
Dec 01, 2023 | 17.36 | 19.46 | 16.95 | 19.39 | 1,729,051 | +1.68(+9.51%) |
Nov 30, 2023 | 17.52 | 19.25 | 17.46 | 17.71 | 1,818,320 | +0.16(+0.93%) |
Nov 29, 2023 | 17.35 | 18.90 | 16.84 | 17.55 | 1,195,652 | +0.32(+1.84%) |
Nov 28, 2023 | 17.95 | 18.63 | 16.61 | 17.23 | 2,426,669 | -1.22(-6.63%) |
Nov 27, 2023 | 20.13 | 20.55 | 17.62 | 18.45 | 2,503,543 | -1.71(-8.50%) |
Nov 24, 2023 | 21.73 | 21.96 | 19.97 | 20.16 | 766,507 | -1.78(-8.11%) |
Nov 22, 2023 | 22.91 | 23.07 | 20.91 | 21.94 | 1,269,766 | -1.04(-4.52%) |
Nov 21, 2023 | 23.67 | 24.22 | 22.94 | 22.98 | 783,951 | -1.01(-4.21%) |
Nov 20, 2023 | 21.17 | 24.22 | 20.92 | 23.99 | 1,727,062 | +2.95(+13.99%) |
Nov 17, 2023 | 19.71 | 22.03 | 19.68 | 21.05 | 1,551,262 | +0.80(+3.95%) |
Nov 16, 2023 | 22.06 | 22.36 | 19.79 | 20.25 | 1,726,191 | -2.06(-9.23%) |
Nov 15, 2023 | 22.28 | 23.17 | 21.03 | 22.31 | 1,487,160 | +0.07(+0.33%) |
Nov 14, 2023 | 20.77 | 22.88 | 20.44 | 22.24 | 2,361,992 | +2.01(+9.95%) |
Nov 13, 2023 | 23.53 | 23.53 | 15.30 | 20.22 | 8,987,919 | -3.30(-14.02%) |
Nov 10, 2023 | 27.47 | 27.79 | 23.51 | 23.52 | 2,323,291 | -4.11(-14.87%) |
Nov 09, 2023 | 28.96 | 29.68 | 27.46 | 27.63 | 1,095,116 | -0.46(-1.64%) |
Nov 08, 2023 | 29.22 | 30.77 | 24.81 | 28.09 | 3,158,399 | -3.87(-12.10%) |
Nov 07, 2023 | 30.27 | 33.16 | 28.94 | 31.96 | 1,989,704 | +2.06(+6.88%) |
Nov 06, 2023 | 38.24 | 38.24 | 29.49 | 29.90 | 1,562,209 | -8.29(-21.70%) |
Nov 03, 2023 | 36.81 | 39.05 | 36.66 | 38.19 | 328,592 | +1.96(+5.40%) |
Nov 02, 2023 | 34.40 | 36.83 | 34.40 | 36.23 | 356,778 | +2.77(+8.26%) |