Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.78 | 36.99 | 36.97 | 37.26 | 6,442,028 | +0.54(+1.47%) |
Mar 27, 2024 | 37.85 | 37.97 | 35.51 | 36.72 | 7,086,304 | -0.61(-1.63%) |
Mar 26, 2024 | 37.05 | 38.49 | 36.42 | 37.33 | 5,997,376 | +0.70(+1.91%) |
Mar 25, 2024 | 36.36 | 37.44 | 36.25 | 36.63 | 3,827,424 | +0.59(+1.64%) |
Mar 22, 2024 | 37.04 | 37.33 | 35.58 | 36.04 | 4,881,566 | -1.47(-3.92%) |
Mar 21, 2024 | 38.34 | 39.38 | 37.41 | 37.51 | 7,064,731 | -0.28(-0.74%) |
Mar 20, 2024 | 34.94 | 37.84 | 34.56 | 37.79 | 8,903,402 | +3.87(+11.41%) |
Mar 19, 2024 | 33.10 | 34.44 | 32.45 | 33.92 | 5,275,038 | -0.29(-0.85%) |
Mar 18, 2024 | 33.98 | 34.63 | 33.40 | 34.21 | 4,868,525 | +0.50(+1.48%) |
Mar 15, 2024 | 33.22 | 33.95 | 32.97 | 33.71 | 7,111,163 | +0.29(+0.87%) |
Mar 14, 2024 | 38.10 | 38.57 | 32.87 | 33.42 | 13,599,946 | -5.37(-13.84%) |
Mar 13, 2024 | 37.31 | 40.32 | 37.31 | 38.79 | 9,229,170 | +1.27(+3.38%) |
Mar 12, 2024 | 37.41 | 37.97 | 35.93 | 37.52 | 5,582,560 | +0.31(+0.83%) |
Mar 11, 2024 | 38.80 | 39.19 | 37.13 | 37.21 | 6,042,917 | -1.55(-4.00%) |
Mar 08, 2024 | 37.30 | 39.96 | 37.11 | 38.76 | 11,047,373 | +2.17(+5.93%) |
Mar 07, 2024 | 37.47 | 37.61 | 36.23 | 36.59 | 5,280,504 | -0.28(-0.76%) |
Mar 06, 2024 | 37.00 | 38.38 | 36.21 | 36.87 | 7,327,399 | +0.85(+2.36%) |
Mar 05, 2024 | 36.72 | 37.46 | 35.73 | 36.02 | 6,959,115 | -1.65(-4.38%) |
Mar 04, 2024 | 38.68 | 39.23 | 37.02 | 37.67 | 6,779,418 | -0.34(-0.89%) |
Mar 01, 2024 | 37.60 | 38.44 | 36.61 | 38.01 | 6,352,857 | +0.49(+1.31%) |
Feb 29, 2024 | 38.79 | 39.29 | 37.30 | 37.52 | 8,248,134 | +0.02(+0.05%) |
Feb 28, 2024 | 38.58 | 39.37 | 37.48 | 37.50 | 5,866,208 | -1.80(-4.58%) |
Feb 27, 2024 | 38.26 | 39.51 | 37.55 | 39.30 | 7,857,572 | +1.95(+5.22%) |
Feb 26, 2024 | 36.80 | 37.54 | 36.61 | 37.35 | 5,062,970 | +0.37(+1.00%) |
Feb 23, 2024 | 37.50 | 38.68 | 36.60 | 36.98 | 7,101,353 | -0.35(-0.94%) |
Feb 22, 2024 | 37.80 | 38.78 | 37.30 | 37.33 | 7,794,551 | +0.66(+1.80%) |
Feb 21, 2024 | 36.95 | 37.26 | 35.91 | 36.67 | 7,326,114 | -1.32(-3.47%) |
Feb 20, 2024 | 37.22 | 38.02 | 36.47 | 37.99 | 9,338,472 | -0.15(-0.39%) |
Feb 16, 2024 | 40.81 | 40.84 | 38.12 | 38.14 | 10,456,862 | -3.42(-8.23%) |
Feb 15, 2024 | 41.43 | 42.20 | 40.95 | 41.56 | 6,614,312 | +0.57(+1.39%) |
Feb 14, 2024 | 40.86 | 41.60 | 40.14 | 40.99 | 8,248,080 | +1.24(+3.12%) |
Feb 13, 2024 | 41.59 | 42.08 | 39.20 | 39.75 | 17,888,928 | -5.25(-11.67%) |
Feb 12, 2024 | 43.78 | 47.44 | 43.36 | 45.00 | 14,621,879 | +1.14(+2.60%) |
Feb 09, 2024 | 46.23 | 49.99 | 42.04 | 43.86 | 38,591,528 | -5.36(-10.89%) |
Feb 08, 2024 | 45.75 | 49.74 | 45.02 | 49.22 | 33,243,688 | +4.61(+10.33%) |
Feb 07, 2024 | 43.90 | 45.08 | 42.81 | 44.61 | 11,039,825 | +1.18(+2.72%) |
Feb 06, 2024 | 41.62 | 43.45 | 41.09 | 43.43 | 11,691,665 | +1.88(+4.52%) |
Feb 05, 2024 | 39.92 | 41.71 | 39.62 | 41.55 | 11,198,205 | +0.54(+1.32%) |
Feb 02, 2024 | 38.25 | 41.05 | 38.00 | 41.01 | 11,082,852 | +1.34(+3.38%) |
Feb 01, 2024 | 41.00 | 41.12 | 37.56 | 39.67 | 15,691,466 | -0.84(-2.07%) |
Jan 31, 2024 | 42.19 | 44.34 | 40.30 | 40.51 | 14,725,414 | -2.22(-5.20%) |
Jan 30, 2024 | 43.02 | 43.82 | 42.23 | 42.73 | 8,025,284 | -1.04(-2.38%) |
Jan 29, 2024 | 41.54 | 44.44 | 41.30 | 43.77 | 15,730,819 | +2.43(+5.88%) |
Jan 26, 2024 | 40.93 | 43.18 | 40.83 | 41.34 | 10,726,592 | +0.63(+1.55%) |
Jan 25, 2024 | 41.68 | 41.98 | 40.38 | 40.71 | 7,885,225 | +0.22(+0.54%) |
Jan 24, 2024 | 42.93 | 43.78 | 40.28 | 40.49 | 10,310,210 | -1.39(-3.32%) |
Jan 23, 2024 | 45.33 | 45.67 | 41.85 | 41.88 | 12,804,512 | -2.47(-5.57%) |
Jan 22, 2024 | 44.53 | 47.75 | 43.21 | 44.35 | 23,803,856 | +2.18(+5.16%) |
Jan 19, 2024 | 40.28 | 42.24 | 39.45 | 42.17 | 12,594,508 | +2.03(+5.07%) |
Jan 18, 2024 | 41.67 | 42.20 | 39.59 | 40.14 | 11,484,757 | -0.87(-2.12%) |
Jan 17, 2024 | 40.00 | 41.06 | 39.35 | 41.01 | 7,283,397 | +0.03(+0.07%) |
Jan 16, 2024 | 41.10 | 42.48 | 40.31 | 40.98 | 10,839,328 | -0.81(-1.94%) |
Jan 12, 2024 | 43.01 | 44.15 | 41.65 | 41.79 | 10,929,391 | -1.02(-2.38%) |
Jan 11, 2024 | 42.94 | 43.52 | 41.16 | 42.81 | 15,387,496 | -0.75(-1.72%) |
Jan 10, 2024 | 43.79 | 44.95 | 42.66 | 43.56 | 11,989,736 | -0.51(-1.16%) |
Jan 09, 2024 | 44.61 | 45.45 | 43.67 | 44.07 | 10,278,809 | -1.27(-2.80%) |
Jan 08, 2024 | 43.58 | 45.98 | 42.95 | 45.34 | 14,550,977 | +2.33(+5.42%) |
Jan 05, 2024 | 41.58 | 43.91 | 41.44 | 43.01 | 12,943,745 | +0.51(+1.20%) |
Jan 04, 2024 | 43.49 | 44.67 | 42.41 | 42.50 | 13,337,634 | -0.99(-2.28%) |
Jan 03, 2024 | 44.19 | 45.43 | 43.35 | 43.49 | 16,461,382 | -3.11(-6.67%) |
Jan 02, 2024 | 47.78 | 47.91 | 45.72 | 46.60 | 16,515,318 | -2.54(-5.17%) |
Dec 29, 2023 | 51.15 | 51.86 | 48.25 | 49.14 | 20,315,586 | -2.25(-4.38%) |
Dec 28, 2023 | 50.39 | 51.42 | 49.88 | 51.39 | 12,742,612 | +0.15(+0.29%) |
Dec 27, 2023 | 50.20 | 52.48 | 49.80 | 51.24 | 20,755,884 | +1.20(+2.40%) |
Dec 26, 2023 | 49.35 | 50.84 | 48.76 | 50.04 | 13,880,739 | +0.98(+2.00%) |
Dec 22, 2023 | 49.00 | 50.19 | 48.09 | 49.06 | 24,488,036 | +1.12(+2.34%) |
Dec 21, 2023 | 47.44 | 48.92 | 46.92 | 47.94 | 29,646,492 | +2.43(+5.34%) |
Dec 20, 2023 | 51.00 | 51.88 | 45.48 | 45.51 | 45,998,560 | -4.95(-9.81%) |
Dec 19, 2023 | 46.16 | 51.56 | 46.03 | 50.46 | 58,255,744 | +6.76(+15.47%) |
Dec 18, 2023 | 40.86 | 44.62 | 40.61 | 43.70 | 22,000,240 | -0.27(-0.61%) |
Dec 15, 2023 | 45.24 | 45.94 | 43.17 | 43.97 | 21,329,560 | -0.87(-1.94%) |
Dec 14, 2023 | 45.00 | 46.96 | 42.90 | 44.84 | 30,037,548 | +0.44(+0.99%) |
Dec 13, 2023 | 39.90 | 44.72 | 38.71 | 44.40 | 30,765,398 | +4.88(+12.35%) |
Dec 12, 2023 | 40.10 | 40.17 | 37.80 | 39.52 | 21,102,056 | -0.40(-1.00%) |
Dec 11, 2023 | 42.15 | 42.86 | 38.66 | 39.92 | 29,468,548 | -2.15(-5.11%) |
Dec 08, 2023 | 39.28 | 42.42 | 38.61 | 42.07 | 27,539,076 | +2.66(+6.75%) |
Dec 07, 2023 | 37.78 | 39.83 | 37.25 | 39.41 | 19,318,780 | +1.03(+2.68%) |
Dec 06, 2023 | 38.71 | 41.89 | 38.28 | 38.38 | 37,364,784 | +0.19(+0.50%) |
Dec 05, 2023 | 38.01 | 38.64 | 36.12 | 38.19 | 20,555,420 | -0.37(-0.96%) |
Dec 04, 2023 | 37.06 | 39.11 | 36.56 | 38.56 | 27,918,044 | +0.89(+2.36%) |
Dec 01, 2023 | 34.20 | 37.95 | 33.82 | 37.67 | 33,239,556 | +3.26(+9.47%) |
Nov 30, 2023 | 33.82 | 34.89 | 32.80 | 34.41 | 21,437,402 | +0.29(+0.85%) |
Nov 29, 2023 | 32.66 | 34.96 | 32.60 | 34.12 | 34,807,624 | +1.37(+4.18%) |
Nov 28, 2023 | 29.87 | 33.05 | 28.83 | 32.75 | 44,249,640 | +3.38(+11.51%) |
Nov 27, 2023 | 27.08 | 30.35 | 27.05 | 29.37 | 45,194,600 | +3.14(+11.97%) |
Nov 24, 2023 | 25.54 | 26.55 | 25.02 | 26.23 | 6,819,207 | +0.66(+2.58%) |
Nov 22, 2023 | 25.50 | 26.07 | 25.09 | 25.57 | 9,662,230 | +0.54(+2.16%) |
Nov 21, 2023 | 25.03 | 25.28 | 24.18 | 25.03 | 8,295,217 | -0.43(-1.69%) |
Nov 20, 2023 | 24.80 | 25.95 | 24.04 | 25.46 | 10,962,902 | +0.67(+2.70%) |
Nov 17, 2023 | 24.83 | 25.22 | 24.40 | 24.79 | 11,295,117 | +0.25(+1.02%) |
Nov 16, 2023 | 25.46 | 25.58 | 24.27 | 24.54 | 14,393,690 | -1.44(-5.54%) |
Nov 15, 2023 | 25.34 | 27.00 | 25.15 | 25.98 | 19,681,604 | +0.42(+1.64%) |
Nov 14, 2023 | 24.86 | 26.20 | 24.59 | 25.56 | 22,896,380 | +2.68(+11.71%) |
Nov 13, 2023 | 22.25 | 23.20 | 21.88 | 22.88 | 10,299,907 | +0.45(+2.01%) |
Nov 10, 2023 | 24.70 | 24.75 | 21.87 | 22.43 | 27,862,502 | -2.43(-9.77%) |
Nov 09, 2023 | 24.97 | 27.16 | 24.43 | 24.86 | 47,246,472 | +3.10(+14.25%) |
Nov 08, 2023 | 21.51 | 22.19 | 20.20 | 21.76 | 21,344,610 | -0.33(-1.49%) |
Nov 07, 2023 | 21.71 | 22.38 | 21.06 | 22.09 | 10,301,349 | +0.38(+1.75%) |
Nov 06, 2023 | 22.42 | 22.59 | 21.19 | 21.71 | 11,511,617 | -0.72(-3.21%) |
Nov 03, 2023 | 21.78 | 23.14 | 21.76 | 22.43 | 19,382,536 | +1.39(+6.61%) |
Nov 02, 2023 | 19.61 | 21.10 | 19.57 | 21.04 | 25,154,648 | +3.43(+19.48%) |
Nov 01, 2023 | 17.70 | 17.86 | 16.85 | 17.61 | 9,474,302 | +0.00(+0.00%) |
Oct 31, 2023 | 17.40 | 17.86 | 16.88 | 17.61 | 9,673,933 | +0.51(+2.98%) |
Oct 30, 2023 | 17.35 | 17.74 | 16.50 | 17.10 | 9,909,626 | +0.17(+1.00%) |
Oct 27, 2023 | 17.64 | 17.78 | 16.80 | 16.93 | 12,059,421 | -0.49(-2.81%) |
Oct 26, 2023 | 16.82 | 17.74 | 16.38 | 17.42 | 15,464,992 | +0.78(+4.69%) |
Oct 25, 2023 | 17.95 | 17.97 | 15.97 | 16.64 | 25,431,492 | -2.92(-14.93%) |
Oct 24, 2023 | 18.82 | 19.98 | 18.82 | 19.56 | 10,968,549 | +1.06(+5.73%) |
Oct 23, 2023 | 17.90 | 19.00 | 17.18 | 18.50 | 9,406,987 | +0.25(+1.37%) |
Oct 20, 2023 | 18.06 | 18.51 | 17.66 | 18.25 | 8,667,310 | -0.04(-0.22%) |
Oct 19, 2023 | 18.71 | 19.21 | 18.24 | 18.29 | 9,547,947 | -0.51(-2.71%) |
Oct 18, 2023 | 19.70 | 20.42 | 18.51 | 18.80 | 14,281,604 | -1.17(-5.86%) |
Oct 17, 2023 | 18.59 | 20.08 | 18.44 | 19.97 | 12,645,651 | +1.09(+5.77%) |
Oct 16, 2023 | 18.26 | 19.03 | 17.87 | 18.88 | 10,489,609 | +0.88(+4.89%) |
Oct 13, 2023 | 18.67 | 18.79 | 17.73 | 18.00 | 10,982,659 | -0.60(-3.23%) |
Oct 12, 2023 | 20.20 | 20.35 | 18.57 | 18.60 | 12,151,363 | -1.53(-7.60%) |
Oct 11, 2023 | 19.78 | 20.58 | 19.36 | 20.13 | 11,967,482 | +0.43(+2.18%) |
Oct 10, 2023 | 18.95 | 20.26 | 18.65 | 19.70 | 12,290,513 | +0.91(+4.84%) |
Oct 09, 2023 | 17.52 | 18.92 | 17.45 | 18.79 | 10,759,496 | +0.85(+4.74%) |
Oct 06, 2023 | 16.85 | 18.27 | 16.69 | 17.94 | 13,390,845 | +0.43(+2.46%) |
Oct 05, 2023 | 17.62 | 17.82 | 16.99 | 17.51 | 10,888,069 | -0.39(-2.18%) |
Oct 04, 2023 | 18.55 | 18.93 | 17.48 | 17.90 | 13,243,763 | -0.38(-2.08%) |
Oct 03, 2023 | 20.00 | 20.18 | 17.94 | 18.28 | 18,366,002 | -2.17(-10.61%) |
Oct 02, 2023 | 21.18 | 21.45 | 20.25 | 20.45 | 9,690,162 | -0.82(-3.86%) |
Sep 29, 2023 | 21.28 | 22.52 | 21.19 | 21.27 | 17,608,596 | +0.42(+2.01%) |
Sep 28, 2023 | 20.21 | 21.07 | 20.04 | 20.85 | 9,475,907 | +0.59(+2.91%) |
Sep 27, 2023 | 20.14 | 20.57 | 19.58 | 20.26 | 10,225,983 | +0.35(+1.76%) |
Sep 26, 2023 | 19.77 | 20.59 | 19.72 | 19.91 | 9,349,399 | -0.31(-1.53%) |
Sep 25, 2023 | 20.00 | 20.49 | 19.95 | 20.22 | 17,752,748 | +0.04(+0.20%) |
Sep 22, 2023 | 21.38 | 21.63 | 20.02 | 20.18 | 15,019,469 | -1.07(-5.04%) |
Sep 21, 2023 | 22.06 | 22.16 | 21.05 | 21.25 | 20,405,732 | -1.85(-8.01%) |
Sep 20, 2023 | 24.07 | 24.55 | 23.07 | 23.10 | 11,007,236 | -0.65(-2.74%) |
Sep 19, 2023 | 25.08 | 25.13 | 23.11 | 23.75 | 15,685,364 | -1.26(-5.04%) |
Sep 18, 2023 | 24.30 | 25.63 | 23.90 | 25.01 | 14,571,215 | +0.64(+2.63%) |
Sep 15, 2023 | 23.52 | 24.48 | 23.44 | 24.37 | 11,556,190 | +0.75(+3.18%) |
Sep 14, 2023 | 23.76 | 24.15 | 23.48 | 23.62 | 9,609,472 | +0.27(+1.16%) |
Sep 13, 2023 | 23.95 | 24.22 | 23.27 | 23.35 | 9,882,481 | -0.52(-2.18%) |
Sep 12, 2023 | 23.39 | 24.35 | 23.12 | 23.87 | 13,020,696 | +0.30(+1.27%) |
Sep 11, 2023 | 23.09 | 23.88 | 22.66 | 23.57 | 13,444,517 | +1.10(+4.90%) |
Sep 08, 2023 | 22.40 | 22.55 | 21.47 | 22.47 | 11,810,874 | -0.01(-0.04%) |
Sep 07, 2023 | 21.56 | 22.68 | 20.84 | 22.48 | 14,974,182 | +0.38(+1.72%) |
Sep 06, 2023 | 21.71 | 22.45 | 21.47 | 22.10 | 12,986,264 | +0.17(+0.78%) |
Sep 05, 2023 | 21.77 | 22.49 | 21.61 | 21.93 | 12,892,072 | +0.07(+0.32%) |
Sep 01, 2023 | 20.98 | 22.04 | 20.71 | 21.86 | 18,959,188 | +1.05(+5.05%) |
Aug 31, 2023 | 20.11 | 21.12 | 19.88 | 20.81 | 19,801,884 | +0.78(+3.89%) |
Aug 30, 2023 | 19.05 | 20.13 | 18.77 | 20.03 | 22,390,126 | +0.88(+4.60%) |
Aug 29, 2023 | 17.95 | 19.44 | 17.89 | 19.15 | 26,431,412 | +1.20(+6.69%) |
Aug 28, 2023 | 18.10 | 18.13 | 17.07 | 17.95 | 29,405,410 | +0.16(+0.90%) |
Aug 25, 2023 | 15.09 | 18.32 | 15.00 | 17.79 | 85,735,912 | +3.98(+28.82%) |
Aug 24, 2023 | 14.55 | 14.58 | 13.74 | 13.81 | 24,492,306 | -0.70(-4.82%) |
Aug 23, 2023 | 14.10 | 14.58 | 13.96 | 14.51 | 6,950,885 | +0.29(+2.04%) |
Aug 22, 2023 | 14.92 | 15.38 | 14.16 | 14.22 | 7,330,982 | -0.43(-2.94%) |
Aug 21, 2023 | 14.56 | 14.81 | 14.36 | 14.65 | 5,520,886 | +0.15(+1.03%) |
Aug 18, 2023 | 13.74 | 14.51 | 13.67 | 14.50 | 7,594,660 | +0.28(+1.97%) |
Aug 17, 2023 | 14.37 | 14.57 | 14.08 | 14.22 | 7,382,865 | -0.15(-1.04%) |
Aug 16, 2023 | 14.35 | 14.71 | 14.26 | 14.37 | 6,897,465 | -0.13(-0.90%) |
Aug 15, 2023 | 14.90 | 14.94 | 14.44 | 14.50 | 6,474,452 | -0.63(-4.16%) |
Aug 14, 2023 | 14.92 | 15.15 | 14.58 | 15.13 | 7,415,751 | -0.03(-0.20%) |
Aug 11, 2023 | 14.72 | 15.31 | 14.61 | 15.16 | 7,266,364 | +0.17(+1.13%) |
Aug 10, 2023 | 15.63 | 15.95 | 14.78 | 14.99 | 9,903,416 | -0.53(-3.41%) |
Aug 09, 2023 | 15.49 | 16.03 | 15.21 | 15.52 | 11,260,298 | -0.28(-1.77%) |
Aug 08, 2023 | 15.04 | 15.83 | 14.92 | 15.80 | 12,440,845 | +0.14(+0.89%) |
Aug 07, 2023 | 16.61 | 16.69 | 15.35 | 15.66 | 12,651,334 | -1.03(-6.17%) |
Aug 04, 2023 | 17.77 | 17.77 | 16.61 | 16.69 | 11,466,658 | -0.76(-4.36%) |
Aug 03, 2023 | 17.41 | 17.74 | 16.91 | 17.45 | 9,479,745 | -0.32(-1.80%) |
Aug 02, 2023 | 18.68 | 18.90 | 17.10 | 17.77 | 15,818,871 | -1.84(-9.38%) |
Aug 01, 2023 | 19.05 | 19.74 | 18.52 | 19.61 | 14,916,343 | +0.22(+1.13%) |
Jul 31, 2023 | 17.55 | 19.40 | 17.50 | 19.39 | 23,233,328 | +2.12(+12.28%) |
Jul 28, 2023 | 16.96 | 17.53 | 16.78 | 17.27 | 11,981,739 | +0.84(+5.11%) |
Jul 27, 2023 | 18.33 | 19.34 | 16.29 | 16.43 | 18,362,318 | -1.30(-7.33%) |
Jul 26, 2023 | 17.34 | 17.77 | 16.68 | 17.73 | 14,967,620 | +0.13(+0.74%) |
Jul 25, 2023 | 17.30 | 18.51 | 17.12 | 17.60 | 18,248,752 | +0.53(+3.10%) |
Jul 24, 2023 | 17.15 | 17.36 | 16.64 | 17.07 | 7,140,277 | -0.05(-0.29%) |
Jul 21, 2023 | 17.35 | 17.58 | 16.53 | 17.12 | 10,347,471 | +0.00(+0.00%) |
Jul 20, 2023 | 17.15 | 17.63 | 16.58 | 17.12 | 12,570,930 | -0.53(-3.00%) |
Jul 19, 2023 | 17.56 | 18.67 | 17.29 | 17.65 | 19,529,492 | +0.61(+3.58%) |
Jul 18, 2023 | 17.18 | 17.94 | 16.91 | 17.04 | 12,301,023 | -0.08(-0.47%) |
Jul 17, 2023 | 16.35 | 17.54 | 15.90 | 17.12 | 12,885,526 | +0.73(+4.45%) |
Jul 14, 2023 | 17.33 | 17.78 | 16.17 | 16.39 | 13,595,498 | -1.06(-6.07%) |
Jul 13, 2023 | 16.58 | 17.98 | 16.27 | 17.45 | 22,089,878 | +1.09(+6.66%) |
Jul 12, 2023 | 16.74 | 16.94 | 16.09 | 16.36 | 15,514,941 | +0.15(+0.93%) |
Jul 11, 2023 | 15.44 | 16.52 | 14.93 | 16.21 | 27,249,358 | +1.43(+9.68%) |
Jul 10, 2023 | 13.46 | 14.79 | 13.40 | 14.78 | 13,020,625 | +1.13(+8.28%) |
Jul 07, 2023 | 13.84 | 14.13 | 13.59 | 13.65 | 12,700,111 | -0.14(-1.02%) |
Jul 06, 2023 | 14.40 | 14.48 | 12.81 | 13.79 | 28,021,214 | -1.63(-10.57%) |
Jul 05, 2023 | 15.85 | 15.88 | 15.25 | 15.42 | 10,874,458 | -0.70(-4.34%) |
Jul 03, 2023 | 15.45 | 16.53 | 15.45 | 16.12 | 9,692,523 | +0.79(+5.15%) |
Jun 30, 2023 | 15.78 | 16.09 | 15.11 | 15.33 | 11,020,497 | -0.05(-0.33%) |
Jun 29, 2023 | 15.66 | 16.13 | 15.12 | 15.38 | 10,236,083 | -0.10(-0.65%) |
Jun 28, 2023 | 15.00 | 15.54 | 14.85 | 15.48 | 11,883,806 | +0.28(+1.84%) |
Jun 27, 2023 | 14.98 | 15.49 | 14.69 | 15.20 | 12,187,971 | +0.36(+2.43%) |
Jun 26, 2023 | 14.85 | 15.70 | 14.77 | 14.84 | 9,032,677 | +0.03(+0.20%) |
Jun 23, 2023 | 14.78 | 15.06 | 14.55 | 14.81 | 10,643,807 | -0.08(-0.54%) |
Jun 22, 2023 | 15.32 | 15.54 | 14.87 | 14.89 | 9,310,712 | -0.61(-3.94%) |
Jun 21, 2023 | 15.89 | 16.06 | 15.15 | 15.50 | 12,319,434 | -0.55(-3.43%) |
Jun 20, 2023 | 16.50 | 16.85 | 15.83 | 16.05 | 12,102,911 | -0.62(-3.72%) |
Jun 16, 2023 | 17.15 | 17.43 | 16.51 | 16.67 | 12,287,638 | -0.61(-3.53%) |
Jun 15, 2023 | 16.79 | 17.46 | 16.36 | 17.28 | 15,604,245 | +5.34(+44.72%) |
May 08, 2023 | 10.90 | 11.98 | 10.79 | 11.94 | 20,456,140 | +1.23(+11.48%) |
May 05, 2023 | 9.280 | 10.81 | 9.280 | 10.71 | 23,229,968 | +1.58(+17.31%) |
May 04, 2023 | 9.150 | 9.280 | 8.800 | 9.130 | 14,812,665 | -0.13(-1.40%) |
May 03, 2023 | 9.100 | 9.860 | 8.980 | 9.260 | 18,842,936 | +0.25(+2.77%) |
May 02, 2023 | 9.890 | 9.920 | 9.000 | 9.010 | 14,531,478 | -0.98(-9.81%) |
May 01, 2023 | 9.860 | 10.13 | 9.420 | 9.990 | 16,314,846 | +0.13(+1.32%) |
Apr 28, 2023 | 10.05 | 10.50 | 9.795 | 9.860 | 10,387,701 | -0.30(-2.95%) |
Apr 27, 2023 | 9.970 | 10.41 | 9.830 | 10.16 | 10,342,969 | +0.32(+3.25%) |
Apr 26, 2023 | 10.14 | 10.35 | 9.760 | 9.840 | 8,142,603 | -0.11(-1.11%) |
Apr 25, 2023 | 10.44 | 10.44 | 9.945 | 9.950 | 7,440,134 | -0.58(-5.51%) |
Apr 24, 2023 | 10.86 | 10.95 | 10.26 | 10.53 | 7,581,230 | -0.46(-4.19%) |
Apr 21, 2023 | 10.97 | 11.41 | 10.89 | 10.99 | 9,055,734 | +0.07(+0.64%) |
Apr 20, 2023 | 11.23 | 11.40 | 10.90 | 10.92 | 6,749,713 | -0.57(-4.96%) |
Apr 19, 2023 | 11.41 | 11.68 | 11.23 | 11.49 | 6,315,217 | -0.19(-1.63%) |
Apr 18, 2023 | 11.60 | 11.74 | 11.34 | 11.68 | 7,792,856 | +0.17(+1.48%) |
Apr 17, 2023 | 10.93 | 11.63 | 10.83 | 11.51 | 10,444,325 | +0.47(+4.26%) |
Apr 14, 2023 | 11.44 | 11.54 | 10.69 | 11.04 | 11,261,080 | -0.33(-2.90%) |
Apr 13, 2023 | 11.12 | 11.62 | 11.04 | 11.37 | 11,214,290 | +0.43(+3.93%) |
Apr 12, 2023 | 12.18 | 12.27 | 10.91 | 10.94 | 14,390,734 | -0.76(-6.50%) |
Apr 11, 2023 | 11.25 | 11.80 | 11.25 | 11.70 | 10,339,984 | +0.57(+5.12%) |
Apr 10, 2023 | 10.41 | 11.15 | 10.28 | 11.13 | 9,333,347 | +0.56(+5.30%) |
Apr 06, 2023 | 10.32 | 10.89 | 10.12 | 10.57 | 9,311,299 | +0.18(+1.68%) |
Apr 05, 2023 | 10.60 | 10.76 | 10.01 | 10.39 | 9,735,933 | -0.42(-3.84%) |
Apr 04, 2023 | 11.47 | 11.48 | 10.63 | 10.81 | 10,631,949 | -0.48(-4.25%) |