Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.69 | 10.75 | 10.57 | 10.63 | 1,019,243 | -0.05(-0.47%) |
May 23, 2024 | 11.06 | 11.08 | 10.62 | 10.68 | 1,380,192 | -0.45(-4.04%) |
May 22, 2024 | 11.02 | 11.34 | 11.02 | 11.13 | 1,420,543 | +0.01(+0.09%) |
May 21, 2024 | 11.20 | 11.30 | 10.93 | 11.12 | 1,257,513 | -0.09(-0.80%) |
May 20, 2024 | 11.49 | 11.66 | 11.13 | 11.21 | 1,702,674 | -0.29(-2.52%) |
May 17, 2024 | 11.79 | 11.87 | 11.47 | 11.50 | 2,309,532 | -0.30(-2.54%) |
May 16, 2024 | 11.34 | 11.80 | 11.25 | 11.80 | 2,411,356 | +0.48(+4.24%) |
May 15, 2024 | 11.28 | 11.45 | 11.20 | 11.32 | 2,080,605 | +0.23(+2.07%) |
May 14, 2024 | 11.20 | 11.60 | 11.04 | 11.09 | 3,448,545 | +0.10(+0.91%) |
May 13, 2024 | 10.05 | 11.46 | 9.970 | 10.99 | 5,170,631 | +1.00(+10.01%) |
May 10, 2024 | 10.30 | 10.30 | 9.950 | 9.990 | 3,012,891 | -0.25(-2.44%) |
May 09, 2024 | 10.10 | 10.34 | 10.06 | 10.24 | 1,908,306 | +0.12(+1.19%) |
May 08, 2024 | 9.770 | 10.17 | 9.720 | 10.12 | 1,924,219 | +0.26(+2.64%) |
May 07, 2024 | 10.18 | 10.20 | 9.860 | 9.860 | 1,747,460 | -0.24(-2.38%) |
May 06, 2024 | 10.50 | 10.53 | 10.09 | 10.10 | 2,102,045 | -0.34(-3.26%) |
May 03, 2024 | 10.28 | 10.49 | 10.16 | 10.44 | 1,732,614 | +0.30(+2.96%) |
May 02, 2024 | 10.35 | 10.39 | 10.06 | 10.14 | 2,028,158 | -0.10(-0.98%) |
May 01, 2024 | 9.830 | 10.36 | 9.770 | 10.24 | 3,442,554 | +0.39(+3.96%) |
Apr 30, 2024 | 9.890 | 10.08 | 9.770 | 9.850 | 2,240,735 | -0.18(-1.79%) |
Apr 29, 2024 | 9.950 | 10.15 | 9.930 | 10.03 | 3,326,171 | +0.15(+1.52%) |
Apr 26, 2024 | 10.39 | 10.39 | 9.440 | 9.880 | 5,653,145 | -0.62(-5.90%) |
Apr 25, 2024 | 10.84 | 11.07 | 10.32 | 10.50 | 3,514,630 | -0.38(-3.49%) |
Apr 24, 2024 | 10.90 | 10.97 | 10.73 | 10.88 | 1,461,688 | -0.07(-0.64%) |
Apr 23, 2024 | 10.77 | 11.09 | 10.71 | 10.95 | 1,491,951 | +0.12(+1.11%) |
Apr 22, 2024 | 10.91 | 10.99 | 10.67 | 10.83 | 2,414,572 | -0.08(-0.73%) |
Apr 19, 2024 | 10.25 | 10.98 | 10.20 | 10.91 | 3,160,873 | +0.70(+6.86%) |
Apr 18, 2024 | 9.890 | 10.24 | 9.810 | 10.21 | 3,737,288 | +0.44(+4.50%) |
Apr 17, 2024 | 9.580 | 9.920 | 9.260 | 9.770 | 4,624,645 | +0.25(+2.63%) |
Apr 16, 2024 | 10.61 | 10.61 | 8.740 | 9.520 | 12,207,376 | -1.14(-10.69%) |
Apr 15, 2024 | 10.68 | 10.82 | 10.58 | 10.66 | 1,369,223 | -0.02(-0.19%) |
Apr 12, 2024 | 10.79 | 10.97 | 10.63 | 10.68 | 1,635,415 | -0.12(-1.11%) |
Apr 11, 2024 | 10.93 | 10.96 | 10.55 | 10.80 | 1,636,542 | +0.02(+0.19%) |
Apr 10, 2024 | 10.95 | 10.97 | 10.76 | 10.78 | 2,811,523 | -0.40(-3.58%) |
Apr 09, 2024 | 11.15 | 11.40 | 11.11 | 11.18 | 1,379,726 | +0.11(+0.99%) |
Apr 08, 2024 | 10.92 | 11.13 | 10.85 | 11.07 | 1,833,171 | +0.16(+1.47%) |
Apr 05, 2024 | 10.94 | 10.98 | 10.78 | 10.91 | 2,757,194 | -0.13(-1.18%) |
Apr 04, 2024 | 11.15 | 11.19 | 10.98 | 11.04 | 1,350,148 | -0.01(-0.09%) |
Apr 03, 2024 | 11.01 | 11.06 | 10.87 | 11.05 | 1,315,678 | +0.04(+0.36%) |
Apr 02, 2024 | 11.01 | 11.18 | 10.90 | 11.01 | 1,623,392 | -0.09(-0.81%) |
Apr 01, 2024 | 11.27 | 11.27 | 10.89 | 11.10 | 1,454,900 | -0.17(-1.51%) |
Mar 28, 2024 | 10.97 | 11.32 | 11.32 | 11.27 | 2,098,546 | +0.28(+2.55%) |
Mar 27, 2024 | 10.92 | 11.09 | 10.91 | 10.99 | 2,006,670 | +0.13(+1.20%) |
Mar 26, 2024 | 11.03 | 11.10 | 10.83 | 10.86 | 1,564,666 | -0.14(-1.27%) |
Mar 25, 2024 | 11.09 | 11.15 | 10.94 | 11.00 | 1,265,343 | -0.04(-0.36%) |
Mar 22, 2024 | 11.54 | 11.71 | 10.93 | 11.04 | 2,395,455 | -0.45(-3.92%) |
Mar 21, 2024 | 11.40 | 11.71 | 11.31 | 11.49 | 1,549,905 | +0.09(+0.79%) |
Mar 20, 2024 | 10.92 | 11.47 | 10.87 | 11.40 | 1,821,948 | +0.42(+3.83%) |
Mar 19, 2024 | 10.87 | 11.00 | 10.73 | 10.98 | 1,744,646 | +0.07(+0.64%) |
Mar 18, 2024 | 11.07 | 11.10 | 10.83 | 10.91 | 1,892,465 | -0.25(-2.24%) |
Mar 15, 2024 | 11.08 | 11.35 | 11.02 | 11.16 | 3,383,904 | +0.13(+1.18%) |
Mar 14, 2024 | 11.12 | 11.14 | 10.77 | 11.03 | 2,797,584 | -0.13(-1.16%) |
Mar 13, 2024 | 11.30 | 11.42 | 11.13 | 11.16 | 1,972,977 | -0.11(-0.98%) |
Mar 12, 2024 | 11.62 | 11.64 | 11.16 | 11.27 | 3,300,962 | -0.46(-3.92%) |
Mar 11, 2024 | 11.85 | 11.95 | 11.64 | 11.73 | 1,739,839 | -0.09(-0.76%) |
Mar 08, 2024 | 11.78 | 11.90 | 11.66 | 11.82 | 2,681,231 | +0.07(+0.60%) |
Mar 07, 2024 | 11.57 | 11.76 | 11.53 | 11.75 | 1,529,541 | +0.30(+2.62%) |
Mar 06, 2024 | 11.80 | 11.80 | 11.35 | 11.45 | 1,981,711 | -0.17(-1.46%) |
Mar 05, 2024 | 11.48 | 11.96 | 11.46 | 11.62 | 2,650,534 | +0.18(+1.57%) |
Mar 04, 2024 | 11.95 | 12.00 | 11.43 | 11.44 | 2,775,591 | -0.51(-4.27%) |
Mar 01, 2024 | 12.25 | 12.25 | 11.83 | 11.95 | 3,693,479 | -0.23(-1.89%) |
Feb 29, 2024 | 12.45 | 12.57 | 12.16 | 12.18 | 2,585,189 | -0.16(-1.30%) |
Feb 28, 2024 | 12.49 | 12.60 | 12.30 | 12.34 | 1,974,190 | -0.24(-1.91%) |
Feb 27, 2024 | 12.44 | 12.59 | 12.31 | 12.58 | 1,611,215 | +0.33(+2.69%) |
Feb 26, 2024 | 12.60 | 12.62 | 12.22 | 12.25 | 2,683,975 | -0.41(-3.24%) |
Feb 23, 2024 | 12.68 | 12.82 | 12.61 | 12.66 | 1,499,114 | -0.09(-0.71%) |
Feb 22, 2024 | 13.00 | 13.00 | 12.60 | 12.75 | 2,681,512 | -0.36(-2.75%) |
Feb 21, 2024 | 13.30 | 13.31 | 13.10 | 13.11 | 1,696,823 | -0.18(-1.35%) |
Feb 20, 2024 | 13.04 | 13.30 | 13.00 | 13.29 | 3,066,361 | +0.19(+1.45%) |
Feb 16, 2024 | 13.15 | 13.25 | 12.96 | 13.10 | 1,823,271 | -0.12(-0.91%) |
Feb 15, 2024 | 12.69 | 13.28 | 12.68 | 13.22 | 4,242,184 | +0.75(+6.01%) |
Feb 14, 2024 | 13.06 | 13.10 | 12.15 | 12.47 | 5,241,025 | -0.64(-4.88%) |
Feb 13, 2024 | 13.52 | 13.57 | 12.90 | 13.11 | 2,442,074 | -0.54(-3.96%) |
Feb 12, 2024 | 13.05 | 13.89 | 13.05 | 13.65 | 2,290,616 | +0.56(+4.28%) |
Feb 09, 2024 | 13.04 | 13.13 | 12.92 | 13.09 | 1,343,772 | +0.02(+0.15%) |
Feb 08, 2024 | 13.09 | 13.14 | 12.89 | 13.07 | 1,523,165 | -0.04(-0.31%) |
Feb 07, 2024 | 13.31 | 13.39 | 13.06 | 13.11 | 1,161,471 | -0.14(-1.06%) |
Feb 06, 2024 | 12.95 | 13.30 | 12.77 | 13.25 | 1,352,231 | +0.28(+2.16%) |
Feb 05, 2024 | 13.17 | 13.24 | 12.96 | 12.97 | 1,757,504 | -0.42(-3.14%) |
Feb 02, 2024 | 13.16 | 13.59 | 12.92 | 13.39 | 2,098,092 | +0.06(+0.45%) |
Feb 01, 2024 | 13.22 | 13.35 | 12.88 | 13.33 | 1,591,885 | +0.36(+2.78%) |
Jan 31, 2024 | 13.31 | 13.31 | 12.95 | 12.97 | 2,191,260 | -0.30(-2.26%) |
Jan 30, 2024 | 13.38 | 13.41 | 13.04 | 13.27 | 1,808,018 | -0.22(-1.63%) |
Jan 29, 2024 | 13.81 | 13.81 | 13.36 | 13.49 | 1,687,175 | -0.36(-2.60%) |
Jan 26, 2024 | 13.79 | 14.04 | 13.78 | 13.85 | 4,195,553 | +0.10(+0.73%) |
Jan 25, 2024 | 13.27 | 13.79 | 13.20 | 13.75 | 1,834,845 | +0.58(+4.40%) |
Jan 24, 2024 | 13.55 | 14.06 | 13.16 | 13.17 | 3,831,340 | -0.18(-1.35%) |
Jan 23, 2024 | 12.88 | 13.50 | 12.83 | 13.35 | 2,735,046 | +0.57(+4.46%) |
Jan 22, 2024 | 12.79 | 12.89 | 12.64 | 12.78 | 1,363,473 | +0.06(+0.47%) |
Jan 19, 2024 | 12.95 | 12.98 | 12.60 | 12.72 | 1,968,133 | -0.23(-1.78%) |
Jan 18, 2024 | 13.23 | 13.24 | 12.75 | 12.95 | 2,322,389 | -0.29(-2.19%) |
Jan 17, 2024 | 13.17 | 13.45 | 13.03 | 13.24 | 1,789,425 | -0.06(-0.45%) |
Jan 16, 2024 | 13.22 | 13.59 | 13.21 | 13.30 | 1,655,220 | -0.17(-1.26%) |
Jan 12, 2024 | 14.06 | 14.11 | 13.21 | 13.47 | 2,848,688 | -0.34(-2.46%) |
Jan 11, 2024 | 14.32 | 14.34 | 13.76 | 13.81 | 2,532,486 | -0.65(-4.50%) |
Jan 10, 2024 | 14.93 | 14.98 | 14.41 | 14.46 | 2,264,992 | -0.51(-3.41%) |
Jan 09, 2024 | 15.09 | 15.29 | 14.82 | 14.97 | 1,721,917 | -0.24(-1.58%) |
Jan 08, 2024 | 14.81 | 15.30 | 14.69 | 15.21 | 1,886,286 | +0.34(+2.29%) |
Jan 05, 2024 | 14.32 | 15.13 | 14.20 | 14.87 | 2,697,140 | +0.53(+3.70%) |
Jan 04, 2024 | 14.96 | 14.98 | 14.31 | 14.34 | 2,361,948 | -0.43(-2.91%) |
Jan 03, 2024 | 15.14 | 15.25 | 14.71 | 14.77 | 3,132,839 | -0.63(-4.09%) |
Jan 02, 2024 | 14.24 | 16.03 | 13.95 | 15.40 | 5,616,365 | +1.21(+8.53%) |
Dec 29, 2023 | 14.26 | 14.30 | 14.00 | 14.19 | 1,917,591 | -0.18(-1.25%) |
Dec 28, 2023 | 13.93 | 14.38 | 13.89 | 14.37 | 2,311,353 | +0.35(+2.50%) |
Dec 27, 2023 | 14.09 | 14.55 | 13.86 | 14.02 | 3,905,196 | -0.03(-0.21%) |
Dec 26, 2023 | 14.00 | 14.13 | 13.91 | 14.05 | 1,618,997 | +0.10(+0.72%) |
Dec 22, 2023 | 13.99 | 14.17 | 13.84 | 13.95 | 1,211,166 | -0.01(-0.07%) |
Dec 21, 2023 | 13.90 | 14.10 | 13.71 | 13.96 | 5,096,081 | +0.15(+1.09%) |
Dec 20, 2023 | 14.32 | 14.33 | 13.81 | 13.81 | 2,420,037 | -0.52(-3.63%) |
Dec 19, 2023 | 13.81 | 14.34 | 13.78 | 14.33 | 3,093,896 | +0.68(+4.98%) |
Dec 18, 2023 | 14.28 | 14.28 | 13.65 | 13.65 | 2,692,209 | -0.56(-3.94%) |
Dec 15, 2023 | 14.20 | 14.41 | 13.86 | 14.21 | 6,047,625 | +0.17(+1.21%) |
Dec 14, 2023 | 14.00 | 14.54 | 14.00 | 14.04 | 2,922,553 | +0.14(+1.01%) |
Dec 13, 2023 | 13.31 | 13.95 | 13.13 | 13.90 | 2,420,118 | +0.58(+4.35%) |
Dec 12, 2023 | 13.23 | 13.36 | 13.09 | 13.32 | 1,130,919 | +0.02(+0.15%) |
Dec 11, 2023 | 13.20 | 13.37 | 13.11 | 13.30 | 1,204,602 | +0.08(+0.61%) |
Dec 08, 2023 | 13.35 | 13.37 | 13.00 | 13.22 | 2,697,929 | -0.09(-0.68%) |
Dec 07, 2023 | 13.31 | 13.45 | 13.23 | 13.31 | 1,650,210 | +0.04(+0.30%) |
Dec 06, 2023 | 13.38 | 13.58 | 13.17 | 13.27 | 2,476,870 | +0.04(+0.30%) |
Dec 05, 2023 | 13.40 | 13.47 | 12.96 | 13.23 | 2,126,247 | -0.20(-1.49%) |
Dec 04, 2023 | 12.95 | 13.55 | 12.93 | 13.43 | 2,363,069 | +0.52(+4.03%) |
Dec 01, 2023 | 12.19 | 12.94 | 12.13 | 12.91 | 2,777,795 | +0.72(+5.91%) |
Nov 30, 2023 | 12.44 | 12.54 | 12.07 | 12.19 | 4,363,364 | -0.24(-1.93%) |
Nov 29, 2023 | 12.50 | 12.67 | 12.38 | 12.43 | 1,678,849 | +0.00(+0.00%) |
Nov 28, 2023 | 12.53 | 12.55 | 12.26 | 12.43 | 1,530,604 | -0.06(-0.48%) |
Nov 27, 2023 | 12.60 | 12.63 | 12.37 | 12.49 | 1,781,732 | -0.14(-1.11%) |
Nov 24, 2023 | 12.84 | 12.87 | 12.59 | 12.63 | 922,922 | -0.07(-0.55%) |
Nov 22, 2023 | 12.96 | 13.01 | 12.52 | 12.70 | 2,185,742 | -0.12(-0.94%) |
Nov 21, 2023 | 13.46 | 13.53 | 12.76 | 12.82 | 2,407,636 | -0.68(-5.04%) |
Nov 20, 2023 | 13.64 | 13.79 | 13.37 | 13.50 | 2,450,005 | -0.41(-2.95%) |
Nov 17, 2023 | 13.44 | 14.02 | 13.41 | 13.91 | 3,465,099 | +0.63(+4.74%) |
Nov 16, 2023 | 12.76 | 13.33 | 12.72 | 13.28 | 3,142,612 | +0.55(+4.32%) |
Nov 15, 2023 | 12.06 | 13.02 | 12.06 | 12.73 | 3,037,521 | +0.69(+5.73%) |
Nov 14, 2023 | 11.65 | 12.62 | 11.62 | 12.04 | 5,082,560 | +0.59(+5.15%) |
Nov 13, 2023 | 11.82 | 11.87 | 11.40 | 11.45 | 4,041,200 | -0.16(-1.38%) |
Nov 10, 2023 | 12.69 | 13.00 | 11.33 | 11.61 | 10,983,375 | -2.40(-17.13%) |
Nov 09, 2023 | 14.00 | 14.65 | 13.77 | 14.01 | 4,301,722 | +0.12(+0.86%) |
Nov 08, 2023 | 14.01 | 14.03 | 13.68 | 13.89 | 2,654,474 | -0.05(-0.36%) |
Nov 07, 2023 | 13.75 | 14.28 | 13.65 | 13.94 | 2,718,848 | +0.13(+0.94%) |
Nov 06, 2023 | 14.00 | 14.01 | 13.64 | 13.81 | 2,009,080 | -0.04(-0.29%) |
Nov 03, 2023 | 13.79 | 14.13 | 13.75 | 13.85 | 2,950,720 | +0.36(+2.67%) |
Nov 02, 2023 | 13.30 | 13.55 | 13.05 | 13.49 | 2,820,501 | +0.38(+2.90%) |
Nov 01, 2023 | 12.95 | 13.39 | 12.82 | 13.11 | 1,546,878 | +0.13(+1.00%) |
Oct 31, 2023 | 12.75 | 13.63 | 12.57 | 12.98 | 3,516,142 | +0.19(+1.49%) |
Oct 30, 2023 | 12.99 | 13.16 | 12.77 | 12.79 | 1,526,937 | -0.06(-0.47%) |
Oct 27, 2023 | 13.32 | 13.40 | 12.85 | 12.85 | 1,707,679 | -0.52(-3.89%) |
Oct 26, 2023 | 12.61 | 13.47 | 12.45 | 13.37 | 3,467,639 | +0.73(+5.78%) |
Oct 25, 2023 | 12.18 | 12.66 | 12.15 | 12.64 | 1,183,375 | +0.34(+2.76%) |
Oct 24, 2023 | 12.36 | 12.46 | 12.12 | 12.30 | 2,332,185 | +0.13(+1.07%) |
Oct 23, 2023 | 12.22 | 12.42 | 11.97 | 12.17 | 2,181,138 | -0.18(-1.46%) |
Oct 20, 2023 | 12.44 | 12.67 | 12.34 | 12.35 | 1,676,907 | -0.15(-1.20%) |
Oct 19, 2023 | 12.63 | 12.76 | 12.46 | 12.50 | 1,554,703 | -0.18(-1.42%) |
Oct 18, 2023 | 12.75 | 13.00 | 12.54 | 12.68 | 1,498,397 | -0.17(-1.32%) |
Oct 17, 2023 | 12.42 | 13.02 | 12.42 | 12.85 | 2,087,139 | +0.23(+1.82%) |
Oct 16, 2023 | 12.37 | 12.64 | 12.30 | 12.62 | 1,451,992 | +0.32(+2.60%) |
Oct 13, 2023 | 12.17 | 12.40 | 12.15 | 12.30 | 1,962,079 | +0.21(+1.74%) |
Oct 12, 2023 | 12.26 | 12.27 | 11.80 | 12.09 | 2,070,047 | -0.15(-1.23%) |
Oct 11, 2023 | 12.56 | 12.69 | 12.22 | 12.24 | 1,728,488 | -0.29(-2.31%) |
Oct 10, 2023 | 12.25 | 12.54 | 12.14 | 12.53 | 2,596,521 | +0.42(+3.47%) |
Oct 09, 2023 | 11.83 | 12.26 | 11.83 | 12.11 | 1,858,036 | +0.25(+2.11%) |
Oct 06, 2023 | 11.51 | 11.92 | 11.34 | 11.86 | 2,518,258 | +0.14(+1.19%) |
Oct 05, 2023 | 11.66 | 11.84 | 11.56 | 11.72 | 2,359,052 | +0.06(+0.51%) |
Oct 04, 2023 | 11.74 | 11.87 | 11.41 | 11.66 | 3,336,575 | -0.22(-1.85%) |
Oct 03, 2023 | 11.83 | 11.92 | 11.64 | 11.88 | 2,405,462 | -0.07(-0.59%) |
Oct 02, 2023 | 12.30 | 12.35 | 11.85 | 11.95 | 3,105,739 | -0.36(-2.92%) |
Sep 29, 2023 | 12.44 | 12.65 | 12.07 | 12.31 | 2,677,851 | -0.15(-1.20%) |
Sep 28, 2023 | 12.34 | 12.65 | 12.26 | 12.46 | 1,887,265 | +0.09(+0.73%) |
Sep 27, 2023 | 12.48 | 12.81 | 12.32 | 12.37 | 2,839,284 | -0.16(-1.28%) |
Sep 26, 2023 | 12.42 | 12.79 | 12.41 | 12.53 | 3,020,431 | +0.07(+0.56%) |
Sep 25, 2023 | 12.48 | 12.51 | 12.12 | 12.46 | 2,956,031 | -0.13(-1.03%) |
Sep 22, 2023 | 12.93 | 12.93 | 12.55 | 12.59 | 2,510,659 | -0.18(-1.41%) |
Sep 21, 2023 | 13.21 | 13.31 | 12.77 | 12.77 | 3,270,183 | -0.53(-3.98%) |
Sep 20, 2023 | 13.28 | 13.36 | 13.18 | 13.30 | 2,382,225 | +0.12(+0.91%) |
Sep 19, 2023 | 13.01 | 13.85 | 12.95 | 13.18 | 5,396,314 | +0.12(+0.92%) |
Sep 18, 2023 | 13.15 | 13.16 | 12.65 | 13.06 | 3,464,087 | -0.06(-0.46%) |
Sep 15, 2023 | 13.14 | 13.62 | 13.06 | 13.12 | 22,957,912 | -0.11(-0.83%) |
Sep 14, 2023 | 13.49 | 13.74 | 13.10 | 13.23 | 5,013,322 | -0.08(-0.60%) |
Sep 13, 2023 | 13.12 | 13.45 | 12.90 | 13.31 | 4,148,543 | +0.30(+2.31%) |
Sep 12, 2023 | 13.02 | 13.14 | 12.62 | 13.01 | 5,664,891 | -0.03(-0.23%) |
Sep 11, 2023 | 12.46 | 13.36 | 12.31 | 13.04 | 7,515,012 | +0.48(+3.82%) |
Sep 08, 2023 | 12.67 | 12.89 | 12.19 | 12.56 | 5,276,951 | +0.16(+1.29%) |
Sep 07, 2023 | 12.13 | 12.52 | 11.93 | 12.40 | 6,558,015 | +0.14(+1.14%) |
Sep 06, 2023 | 12.64 | 12.73 | 11.90 | 12.26 | 8,788,569 | -0.16(-1.29%) |
Sep 05, 2023 | 14.45 | 14.45 | 12.36 | 12.42 | 17,102,256 | -2.63(-17.48%) |
Sep 01, 2023 | 13.95 | 15.39 | 13.78 | 15.05 | 15,321,065 | +1.03(+7.35%) |
Aug 31, 2023 | 14.20 | 14.65 | 13.73 | 14.02 | 14,321,164 | +0.39(+2.86%) |
Aug 30, 2023 | 13.34 | 14.40 | 13.30 | 13.63 | 15,128,146 | +0.31(+2.33%) |
Aug 29, 2023 | 13.71 | 13.98 | 12.92 | 13.32 | 20,538,714 | -0.65(-4.65%) |
Aug 28, 2023 | 13.50 | 14.74 | 12.86 | 13.97 | 58,406,856 | +4.31(+44.62%) |
Aug 25, 2023 | 9.300 | 10.36 | 9.060 | 9.660 | 20,322,268 | -2.20(-18.55%) |
Aug 24, 2023 | 12.12 | 12.56 | 11.29 | 11.86 | 9,868,557 | -0.25(-2.06%) |
Aug 23, 2023 | 13.38 | 13.38 | 12.09 | 12.11 | 11,990,418 | -1.26(-9.42%) |
Aug 22, 2023 | 12.79 | 13.41 | 12.23 | 13.37 | 11,494,573 | +0.33(+2.53%) |
Aug 21, 2023 | 13.51 | 13.59 | 12.34 | 13.04 | 13,632,095 | -0.73(-5.30%) |
Aug 18, 2023 | 13.33 | 14.20 | 12.41 | 13.77 | 34,161,412 | +1.74(+14.46%) |
Aug 17, 2023 | 10.36 | 12.44 | 10.05 | 12.03 | 45,280,780 | -2.18(-15.34%) |
Aug 16, 2023 | 14.90 | 16.82 | 12.94 | 14.21 | 36,505,880 | -0.21(-1.49%) |
Aug 15, 2023 | 20.01 | 20.56 | 14.13 | 14.42 | 30,970,272 | -6.51(-31.08%) |
Aug 14, 2023 | 19.51 | 21.90 | 18.24 | 20.93 | 23,606,980 | -10.67(-33.77%) |
Aug 11, 2023 | 32.09 | 32.54 | 31.47 | 31.60 | 2,555,595 | -0.37(-1.16%) |
Aug 10, 2023 | 34.57 | 34.69 | 31.69 | 31.97 | 2,823,323 | -2.55(-7.37%) |
Aug 09, 2023 | 34.58 | 35.10 | 34.32 | 34.52 | 736,016 | -0.19(-0.53%) |
Aug 08, 2023 | 35.74 | 35.75 | 34.28 | 34.70 | 1,097,540 | -1.74(-4.76%) |
Aug 07, 2023 | 36.33 | 36.80 | 36.09 | 36.44 | 477,624 | +0.26(+0.73%) |
Aug 04, 2023 | 36.79 | 37.12 | 36.08 | 36.17 | 432,517 | -0.61(-1.67%) |
Aug 03, 2023 | 37.28 | 37.68 | 36.77 | 36.79 | 378,846 | -0.65(-1.75%) |
Aug 02, 2023 | 37.06 | 37.68 | 36.96 | 37.44 | 339,201 | +0.22(+0.60%) |
Aug 01, 2023 | 37.33 | 37.77 | 37.12 | 37.22 | 340,819 | -0.22(-0.60%) |
Jul 31, 2023 | 38.05 | 38.14 | 37.23 | 37.44 | 685,911 | -0.47(-1.24%) |
Jul 28, 2023 | 38.19 | 38.31 | 37.71 | 37.91 | 294,742 | -0.09(-0.23%) |
Jul 27, 2023 | 38.56 | 38.78 | 37.93 | 38.00 | 339,287 | -0.73(-1.89%) |
Jul 26, 2023 | 38.57 | 39.17 | 38.51 | 38.73 | 466,005 | +0.14(+0.35%) |
Jul 25, 2023 | 38.24 | 38.64 | 38.06 | 38.59 | 435,807 | +0.24(+0.64%) |
Jul 24, 2023 | 38.46 | 38.48 | 38.02 | 38.35 | 285,472 | +0.02(+0.05%) |
Jul 21, 2023 | 38.48 | 38.61 | 38.17 | 38.33 | 406,186 | +0.04(+0.10%) |
Jul 20, 2023 | 37.81 | 38.34 | 37.54 | 38.29 | 430,989 | +0.62(+1.66%) |
Jul 19, 2023 | 37.01 | 37.68 | 37.01 | 37.67 | 494,163 | +0.71(+1.93%) |
Jul 18, 2023 | 37.06 | 37.42 | 36.50 | 36.95 | 399,005 | -0.03(-0.08%) |
Jul 17, 2023 | 36.77 | 37.27 | 36.36 | 36.98 | 509,238 | -0.02(-0.05%) |
Jul 14, 2023 | 36.60 | 37.05 | 36.29 | 37.00 | 693,239 | +0.36(+0.98%) |
Jul 13, 2023 | 36.15 | 36.65 | 36.12 | 36.64 | 481,050 | +0.44(+1.21%) |
Jul 12, 2023 | 35.98 | 36.32 | 35.60 | 36.20 | 428,267 | +0.49(+1.37%) |
Jul 11, 2023 | 35.59 | 35.75 | 35.45 | 35.72 | 312,960 | +0.20(+0.55%) |
Jul 10, 2023 | 35.40 | 36.07 | 35.25 | 35.52 | 485,622 | +0.18(+0.50%) |
Jul 07, 2023 | 35.10 | 35.56 | 35.06 | 35.34 | 688,611 | +0.07(+0.19%) |
Jul 06, 2023 | 35.31 | 35.52 | 34.95 | 35.28 | 484,227 | -0.26(-0.74%) |
Jul 05, 2023 | 35.40 | 35.93 | 35.27 | 35.54 | 474,900 | -0.03(-0.08%) |
Jul 03, 2023 | 35.30 | 35.71 | 35.20 | 35.57 | 141,397 | +0.26(+0.75%) |
Jun 30, 2023 | 35.36 | 35.46 | 34.98 | 35.31 | 260,121 | +0.05(+0.14%) |
Jun 29, 2023 | 34.87 | 35.38 | 34.87 | 35.26 | 258,270 | +0.22(+0.64%) |
Jun 28, 2023 | 35.72 | 35.72 | 34.94 | 35.03 | 426,601 | -0.62(-1.75%) |
Jun 27, 2023 | 35.54 | 35.86 | 35.39 | 35.66 | 280,042 | +0.07(+0.19%) |
Jun 26, 2023 | 35.41 | 35.87 | 35.19 | 35.59 | 303,174 | +0.37(+1.05%) |
Jun 23, 2023 | 35.80 | 36.00 | 35.04 | 35.22 | 541,762 | -0.58(-1.61%) |
Jun 22, 2023 | 36.12 | 36.12 | 35.52 | 35.79 | 375,217 | -0.19(-0.52%) |
Jun 21, 2023 | 36.18 | 36.43 | 35.75 | 35.98 | 398,126 | -0.40(-1.10%) |
Jun 20, 2023 | 36.56 | 36.79 | 36.07 | 36.38 | 336,048 | -0.30(-0.82%) |
Jun 16, 2023 | 36.91 | 37.09 | 36.52 | 36.68 | 782,899 | -0.13(-0.34%) |
Jun 15, 2023 | 36.50 | 36.85 | 36.38 | 36.81 | 264,232 | +0.30(+0.83%) |
Jun 14, 2023 | 37.17 | 37.30 | 36.39 | 36.51 | 384,584 | -0.56(-1.50%) |
Jun 13, 2023 | 36.48 | 37.29 | 36.24 | 37.06 | 463,500 | +0.43(+1.17%) |
Jun 12, 2023 | 36.90 | 36.95 | 36.48 | 36.63 | 363,455 | -0.28(-0.77%) |
Jun 09, 2023 | 37.25 | 37.29 | 36.75 | 36.91 | 318,944 | -0.26(-0.71%) |
Jun 08, 2023 | 37.22 | 37.36 | 36.93 | 37.18 | 434,446 | -0.03(-0.08%) |
Jun 07, 2023 | 36.13 | 37.30 | 35.87 | 37.21 | 515,390 | +1.27(+3.53%) |
Jun 06, 2023 | 35.47 | 36.06 | 35.13 | 35.94 | 565,175 | +0.65(+1.85%) |
Jun 05, 2023 | 35.53 | 35.79 | 35.07 | 35.29 | 348,714 | -0.59(-1.66%) |
Jun 02, 2023 | 34.61 | 35.94 | 34.61 | 35.88 | 396,163 | +1.20(+3.46%) |