Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.22 | 19.86 | 18.18 | 19.85 | 2,553,168 | +1.59(+8.69%) |
May 30, 2024 | 17.11 | 18.27 | 16.72 | 18.26 | 2,022,934 | +1.38(+8.16%) |
May 29, 2024 | 18.52 | 18.72 | 16.61 | 16.89 | 2,828,304 | -2.16(-11.32%) |
May 28, 2024 | 20.42 | 20.65 | 17.65 | 19.04 | 4,049,735 | +0.31(+1.65%) |
May 24, 2024 | 18.96 | 19.09 | 18.68 | 18.73 | 686,980 | -0.07(-0.37%) |
May 23, 2024 | 19.16 | 19.43 | 18.51 | 18.80 | 911,304 | -0.41(-2.13%) |
May 22, 2024 | 19.14 | 19.52 | 18.96 | 19.21 | 966,967 | +0.12(+0.63%) |
May 21, 2024 | 19.55 | 19.69 | 18.83 | 19.09 | 980,548 | -0.54(-2.75%) |
May 20, 2024 | 20.76 | 20.76 | 19.58 | 19.63 | 841,057 | -1.13(-5.43%) |
May 17, 2024 | 20.31 | 20.96 | 20.15 | 20.76 | 772,965 | +0.37(+1.81%) |
May 16, 2024 | 20.24 | 20.52 | 19.72 | 20.39 | 841,848 | -0.04(-0.20%) |
May 15, 2024 | 21.35 | 21.35 | 20.28 | 20.43 | 798,430 | -0.59(-2.80%) |
May 14, 2024 | 21.11 | 21.36 | 20.59 | 21.02 | 1,081,453 | +0.09(+0.43%) |
May 13, 2024 | 20.13 | 21.40 | 20.13 | 20.93 | 1,521,428 | +0.83(+4.12%) |
May 10, 2024 | 19.64 | 20.62 | 19.07 | 20.10 | 2,362,809 | +0.46(+2.34%) |
May 09, 2024 | 15.31 | 21.03 | 15.07 | 19.64 | 9,651,895 | +4.37(+28.63%) |
May 08, 2024 | 15.13 | 15.37 | 15.00 | 15.27 | 766,842 | -0.10(-0.65%) |
May 07, 2024 | 15.72 | 15.84 | 15.15 | 15.37 | 1,034,943 | -0.30(-1.91%) |
May 06, 2024 | 14.49 | 15.93 | 14.49 | 15.67 | 1,882,178 | +1.34(+9.33%) |
May 03, 2024 | 16.73 | 16.73 | 14.01 | 14.33 | 2,472,545 | -1.85(-11.41%) |
May 02, 2024 | 16.09 | 16.33 | 15.91 | 16.18 | 938,215 | +0.36(+2.27%) |
May 01, 2024 | 15.66 | 16.18 | 15.66 | 15.82 | 814,133 | +0.20(+1.28%) |
Apr 30, 2024 | 15.92 | 15.92 | 15.51 | 15.62 | 800,184 | -0.38(-2.37%) |
Apr 29, 2024 | 15.78 | 16.11 | 15.68 | 16.00 | 819,149 | +0.25(+1.58%) |
Apr 26, 2024 | 15.50 | 15.98 | 15.30 | 15.75 | 653,604 | +0.24(+1.54%) |
Apr 25, 2024 | 15.89 | 15.95 | 15.27 | 15.51 | 904,633 | -0.53(-3.30%) |
Apr 24, 2024 | 15.61 | 16.04 | 15.49 | 16.04 | 718,350 | +0.36(+2.29%) |
Apr 23, 2024 | 15.52 | 16.06 | 15.38 | 15.68 | 714,128 | +0.14(+0.90%) |
Apr 22, 2024 | 15.47 | 15.67 | 15.24 | 15.54 | 764,896 | +0.20(+1.30%) |
Apr 19, 2024 | 15.12 | 15.44 | 15.12 | 15.34 | 949,644 | +0.22(+1.45%) |
Apr 18, 2024 | 14.94 | 15.21 | 14.84 | 15.12 | 702,146 | +0.19(+1.27%) |
Apr 17, 2024 | 15.17 | 15.64 | 14.92 | 14.93 | 697,800 | -0.10(-0.66%) |
Apr 16, 2024 | 15.21 | 15.31 | 14.93 | 15.03 | 660,308 | -0.30(-1.95%) |
Apr 15, 2024 | 15.61 | 15.68 | 15.15 | 15.33 | 953,949 | -0.29(-1.85%) |
Apr 12, 2024 | 16.01 | 16.06 | 15.60 | 15.62 | 668,664 | -0.40(-2.49%) |
Apr 11, 2024 | 15.69 | 16.07 | 15.63 | 16.02 | 812,503 | +0.37(+2.36%) |
Apr 10, 2024 | 15.33 | 16.05 | 15.11 | 15.65 | 809,822 | -0.10(-0.63%) |
Apr 09, 2024 | 15.47 | 15.78 | 15.24 | 15.75 | 703,824 | +0.34(+2.20%) |
Apr 08, 2024 | 15.64 | 15.90 | 15.40 | 15.41 | 781,088 | -0.23(-1.47%) |
Apr 05, 2024 | 15.61 | 15.79 | 15.48 | 15.64 | 745,901 | -0.03(-0.19%) |
Apr 04, 2024 | 16.33 | 16.34 | 15.65 | 15.67 | 743,608 | -0.54(-3.32%) |
Apr 03, 2024 | 15.78 | 16.39 | 15.78 | 16.21 | 711,705 | +0.33(+2.07%) |
Apr 02, 2024 | 15.53 | 16.13 | 15.47 | 15.88 | 947,618 | +0.24(+1.53%) |
Apr 01, 2024 | 16.02 | 16.02 | 15.56 | 15.64 | 538,373 | -0.35(-2.18%) |
Mar 28, 2024 | 15.95 | 16.16 | 15.83 | 15.99 | 1,146,938 | +0.16(+1.01%) |
Mar 27, 2024 | 15.73 | 15.94 | 15.54 | 15.83 | 863,318 | +0.13(+0.83%) |
Mar 26, 2024 | 16.18 | 16.22 | 15.66 | 15.70 | 621,904 | -0.40(-2.48%) |
Mar 25, 2024 | 15.86 | 16.21 | 15.86 | 16.10 | 541,281 | +0.40(+2.54%) |
Mar 22, 2024 | 16.07 | 16.07 | 15.61 | 15.70 | 577,592 | -0.32(-1.99%) |
Mar 21, 2024 | 16.34 | 16.77 | 15.92 | 16.02 | 1,070,427 | -0.11(-0.68%) |
Mar 20, 2024 | 15.53 | 16.18 | 15.44 | 16.13 | 655,403 | +0.51(+3.26%) |
Mar 19, 2024 | 15.30 | 15.63 | 14.90 | 15.62 | 982,981 | +0.22(+1.43%) |
Mar 18, 2024 | 15.38 | 15.59 | 15.02 | 15.40 | 1,035,365 | +0.00(+0.00%) |
Mar 15, 2024 | 15.74 | 16.00 | 15.40 | 15.40 | 2,050,367 | -0.24(-1.53%) |
Mar 14, 2024 | 15.93 | 15.97 | 15.51 | 15.64 | 850,106 | -0.23(-1.45%) |
Mar 13, 2024 | 15.50 | 15.97 | 15.50 | 15.87 | 629,694 | +0.36(+2.35%) |
Mar 12, 2024 | 15.48 | 15.84 | 15.29 | 15.50 | 624,959 | -0.03(-0.19%) |
Mar 11, 2024 | 15.73 | 15.89 | 15.51 | 15.53 | 740,226 | -0.18(-1.13%) |
Mar 08, 2024 | 15.48 | 15.77 | 15.37 | 15.71 | 750,602 | +0.39(+2.58%) |
Mar 07, 2024 | 15.33 | 15.62 | 15.15 | 15.32 | 969,160 | +0.17(+1.11%) |
Mar 06, 2024 | 15.23 | 15.31 | 14.83 | 15.15 | 1,411,398 | +0.14(+0.92%) |
Mar 05, 2024 | 15.29 | 15.46 | 14.99 | 15.01 | 1,007,815 | -0.33(-2.12%) |
Mar 04, 2024 | 15.20 | 15.50 | 14.95 | 15.34 | 774,274 | +0.14(+0.91%) |
Mar 01, 2024 | 15.06 | 15.21 | 14.65 | 15.20 | 811,954 | +0.11(+0.72%) |
Feb 29, 2024 | 14.73 | 15.37 | 14.69 | 15.09 | 1,194,998 | +0.36(+2.48%) |
Feb 28, 2024 | 14.51 | 15.15 | 14.38 | 14.72 | 1,158,543 | +0.16(+1.08%) |
Feb 27, 2024 | 14.45 | 14.65 | 14.11 | 14.57 | 993,687 | +0.22(+1.51%) |
Feb 26, 2024 | 13.85 | 14.46 | 13.73 | 14.35 | 1,121,891 | +0.51(+3.71%) |
Feb 23, 2024 | 14.12 | 14.38 | 13.82 | 13.84 | 1,265,624 | -0.38(-2.71%) |
Feb 22, 2024 | 14.37 | 14.65 | 13.87 | 14.22 | 1,595,142 | -0.23(-1.57%) |
Feb 21, 2024 | 14.04 | 14.57 | 13.89 | 14.45 | 1,309,613 | +0.26(+1.81%) |
Feb 20, 2024 | 13.72 | 15.34 | 13.50 | 14.19 | 2,175,096 | +0.35(+2.49%) |
Feb 16, 2024 | 16.82 | 17.12 | 13.62 | 13.85 | 5,036,823 | -4.34(-23.86%) |
Feb 15, 2024 | 18.44 | 18.85 | 17.98 | 18.19 | 970,337 | -0.33(-1.76%) |
Feb 14, 2024 | 18.21 | 18.53 | 17.96 | 18.51 | 725,394 | +0.62(+3.47%) |
Feb 13, 2024 | 18.33 | 18.59 | 17.76 | 17.89 | 1,183,427 | -0.99(-5.22%) |
Feb 12, 2024 | 18.38 | 19.01 | 18.38 | 18.88 | 934,980 | +0.58(+3.18%) |
Feb 09, 2024 | 18.22 | 18.44 | 17.84 | 18.29 | 659,674 | +0.09(+0.49%) |
Feb 08, 2024 | 17.76 | 18.34 | 17.76 | 18.21 | 885,773 | +0.27(+1.48%) |
Feb 07, 2024 | 18.45 | 18.45 | 17.84 | 17.94 | 889,794 | -0.54(-2.94%) |
Feb 06, 2024 | 18.46 | 18.80 | 18.22 | 18.48 | 1,022,984 | -0.04(-0.21%) |
Feb 05, 2024 | 18.64 | 18.69 | 18.21 | 18.52 | 1,278,997 | -0.44(-2.34%) |
Feb 02, 2024 | 18.65 | 19.49 | 18.65 | 18.97 | 923,425 | +0.03(+0.16%) |
Feb 01, 2024 | 18.94 | 19.32 | 18.74 | 18.94 | 817,563 | -0.01(-0.05%) |
Jan 31, 2024 | 18.92 | 19.47 | 18.69 | 18.95 | 1,021,004 | -0.03(-0.16%) |
Jan 30, 2024 | 18.72 | 19.17 | 18.36 | 18.98 | 1,091,870 | +0.06(+0.31%) |
Jan 29, 2024 | 19.80 | 19.80 | 18.76 | 18.92 | 978,565 | -0.89(-4.48%) |
Jan 26, 2024 | 18.89 | 20.64 | 18.82 | 19.80 | 1,426,945 | +1.08(+5.80%) |
Jan 25, 2024 | 17.96 | 18.73 | 17.94 | 18.72 | 898,586 | +0.96(+5.39%) |
Jan 24, 2024 | 18.54 | 18.54 | 17.74 | 17.76 | 741,660 | -0.67(-3.64%) |
Jan 23, 2024 | 18.99 | 19.38 | 18.39 | 18.43 | 728,868 | -0.18(-0.95%) |
Jan 22, 2024 | 18.48 | 18.70 | 17.92 | 18.61 | 1,135,018 | +0.32(+1.73%) |
Jan 19, 2024 | 18.30 | 18.37 | 17.76 | 18.29 | 587,716 | +0.12(+0.65%) |
Jan 18, 2024 | 18.02 | 18.25 | 17.69 | 18.18 | 677,523 | +0.18(+0.99%) |
Jan 17, 2024 | 17.90 | 18.64 | 17.81 | 18.00 | 790,467 | -0.19(-1.03%) |
Jan 16, 2024 | 17.99 | 18.20 | 17.65 | 18.19 | 843,291 | +0.11(+0.60%) |
Jan 12, 2024 | 17.62 | 18.15 | 17.59 | 18.08 | 594,206 | +0.64(+3.68%) |
Jan 11, 2024 | 17.61 | 17.64 | 17.06 | 17.44 | 575,738 | -0.30(-1.67%) |
Jan 10, 2024 | 17.85 | 18.01 | 17.60 | 17.73 | 509,770 | -0.30(-1.64%) |
Jan 09, 2024 | 17.68 | 18.06 | 17.37 | 18.03 | 760,169 | +0.07(+0.38%) |
Jan 08, 2024 | 18.68 | 18.68 | 17.90 | 17.96 | 798,096 | -0.69(-3.70%) |
Jan 05, 2024 | 17.91 | 18.90 | 17.80 | 18.65 | 1,049,990 | +0.64(+3.56%) |
Jan 04, 2024 | 18.21 | 18.21 | 17.72 | 18.01 | 741,524 | +0.12(+0.66%) |
Jan 03, 2024 | 17.82 | 18.20 | 17.66 | 17.89 | 842,735 | -0.02(-0.11%) |
Jan 02, 2024 | 17.86 | 18.34 | 17.51 | 17.91 | 739,505 | -0.19(-1.04%) |
Dec 29, 2023 | 18.21 | 18.27 | 17.91 | 18.10 | 716,722 | -0.13(-0.70%) |
Dec 28, 2023 | 17.77 | 18.23 | 17.73 | 18.23 | 436,595 | +0.35(+1.93%) |
Dec 27, 2023 | 18.04 | 18.11 | 17.77 | 17.88 | 560,836 | -0.09(-0.49%) |
Dec 26, 2023 | 17.83 | 18.05 | 17.60 | 17.97 | 408,548 | +0.25(+1.39%) |
Dec 22, 2023 | 18.25 | 18.54 | 17.51 | 17.72 | 467,395 | -0.54(-2.97%) |
Dec 21, 2023 | 17.99 | 18.33 | 17.98 | 18.26 | 549,251 | +0.40(+2.26%) |
Dec 20, 2023 | 18.23 | 18.58 | 17.85 | 17.86 | 981,460 | -0.36(-2.00%) |
Dec 19, 2023 | 17.83 | 18.30 | 17.70 | 18.23 | 1,019,641 | +0.48(+2.72%) |
Dec 18, 2023 | 17.65 | 18.13 | 17.48 | 17.74 | 990,969 | +0.27(+1.52%) |
Dec 15, 2023 | 18.12 | 18.12 | 17.32 | 17.48 | 2,951,931 | -0.50(-2.80%) |
Dec 14, 2023 | 19.00 | 19.48 | 17.53 | 17.98 | 1,468,265 | -0.35(-1.91%) |
Dec 13, 2023 | 17.58 | 18.44 | 17.10 | 18.33 | 1,977,962 | +0.76(+4.34%) |
Dec 12, 2023 | 17.82 | 18.12 | 17.49 | 17.57 | 958,603 | -0.40(-2.23%) |
Dec 11, 2023 | 18.36 | 18.42 | 17.54 | 17.97 | 1,121,128 | -0.19(-1.02%) |
Dec 08, 2023 | 18.35 | 18.79 | 17.94 | 18.15 | 1,034,043 | -0.32(-1.74%) |
Dec 07, 2023 | 18.08 | 18.50 | 17.80 | 18.48 | 2,003,887 | +0.53(+2.94%) |
Dec 06, 2023 | 18.68 | 18.94 | 17.88 | 17.95 | 1,410,029 | -0.73(-3.92%) |
Dec 05, 2023 | 19.52 | 19.52 | 18.49 | 18.68 | 1,066,484 | -0.88(-4.49%) |
Dec 04, 2023 | 20.44 | 20.84 | 19.50 | 19.56 | 1,397,111 | -1.06(-5.16%) |
Dec 01, 2023 | 19.13 | 20.65 | 19.00 | 20.62 | 1,086,199 | +1.39(+7.21%) |
Nov 30, 2023 | 19.12 | 19.32 | 18.93 | 19.24 | 1,187,385 | +0.13(+0.66%) |
Nov 29, 2023 | 18.51 | 19.14 | 18.51 | 19.11 | 712,357 | +0.63(+3.44%) |
Nov 28, 2023 | 18.23 | 18.49 | 17.70 | 18.48 | 818,694 | +0.13(+0.69%) |
Nov 27, 2023 | 18.65 | 18.90 | 18.25 | 18.35 | 830,004 | -0.42(-2.24%) |
Nov 24, 2023 | 18.70 | 18.99 | 18.70 | 18.77 | 195,105 | +0.16(+0.84%) |
Nov 22, 2023 | 18.96 | 19.16 | 18.54 | 18.61 | 383,436 | -0.21(-1.14%) |
Nov 21, 2023 | 19.23 | 19.48 | 18.74 | 18.83 | 562,174 | -0.39(-2.03%) |
Nov 20, 2023 | 18.79 | 19.44 | 18.67 | 19.22 | 723,923 | +0.33(+1.76%) |
Nov 17, 2023 | 19.10 | 19.17 | 18.64 | 18.89 | 987,873 | +0.01(+0.05%) |
Nov 16, 2023 | 18.80 | 19.09 | 18.19 | 18.88 | 944,622 | +0.07(+0.36%) |
Nov 15, 2023 | 18.22 | 18.85 | 18.17 | 18.81 | 719,194 | +0.47(+2.56%) |
Nov 14, 2023 | 18.23 | 18.43 | 18.01 | 18.34 | 1,153,599 | +0.83(+4.74%) |
Nov 13, 2023 | 17.52 | 17.66 | 17.00 | 17.51 | 775,666 | +0.01(+0.06%) |
Nov 10, 2023 | 17.96 | 17.96 | 17.36 | 17.50 | 791,506 | -0.32(-1.81%) |
Nov 09, 2023 | 17.80 | 18.24 | 17.66 | 17.82 | 813,121 | +0.02(+0.11%) |
Nov 08, 2023 | 17.86 | 18.13 | 17.33 | 17.80 | 941,284 | -0.10(-0.55%) |
Nov 07, 2023 | 17.73 | 18.22 | 17.62 | 17.90 | 914,455 | +0.09(+0.49%) |
Nov 06, 2023 | 18.68 | 18.83 | 17.77 | 17.81 | 1,832,072 | -1.18(-6.22%) |
Nov 03, 2023 | 17.60 | 19.61 | 17.16 | 18.99 | 1,747,843 | +0.40(+2.15%) |
Nov 02, 2023 | 18.54 | 18.83 | 18.28 | 18.59 | 1,576,921 | +0.49(+2.70%) |
Nov 01, 2023 | 17.87 | 18.48 | 17.53 | 18.10 | 976,450 | +0.34(+1.92%) |
Oct 31, 2023 | 17.76 | 17.95 | 17.28 | 17.76 | 773,553 | +0.11(+0.61%) |
Oct 30, 2023 | 17.62 | 18.11 | 17.47 | 17.66 | 612,222 | +0.27(+1.57%) |
Oct 27, 2023 | 17.70 | 18.09 | 17.14 | 17.38 | 931,428 | -0.44(-2.47%) |
Oct 26, 2023 | 17.69 | 18.22 | 17.55 | 17.82 | 1,055,791 | +0.21(+1.16%) |
Oct 25, 2023 | 18.00 | 18.24 | 17.58 | 17.62 | 810,097 | -0.50(-2.75%) |
Oct 24, 2023 | 17.92 | 18.68 | 17.92 | 18.11 | 768,022 | +0.48(+2.71%) |
Oct 23, 2023 | 17.46 | 18.16 | 16.97 | 17.64 | 928,920 | +0.09(+0.50%) |
Oct 20, 2023 | 18.25 | 18.71 | 17.54 | 17.55 | 1,287,460 | -0.65(-3.59%) |
Oct 19, 2023 | 19.27 | 19.27 | 18.20 | 18.20 | 1,384,263 | -0.90(-4.70%) |
Oct 18, 2023 | 18.72 | 19.14 | 18.45 | 19.10 | 1,163,384 | +0.21(+1.08%) |
Oct 17, 2023 | 18.53 | 19.27 | 18.33 | 18.90 | 1,727,015 | +0.33(+1.79%) |
Oct 16, 2023 | 17.48 | 18.81 | 17.45 | 18.56 | 1,316,826 | +1.10(+6.32%) |
Oct 13, 2023 | 17.50 | 17.62 | 17.18 | 17.46 | 1,707,395 | +0.15(+0.85%) |
Oct 12, 2023 | 17.59 | 17.74 | 17.25 | 17.31 | 1,402,656 | -0.27(-1.55%) |
Oct 11, 2023 | 17.38 | 17.76 | 17.38 | 17.59 | 989,860 | +0.17(+0.95%) |
Oct 10, 2023 | 16.95 | 17.53 | 16.95 | 17.42 | 1,240,532 | +0.40(+2.35%) |
Oct 09, 2023 | 16.18 | 17.17 | 16.18 | 17.02 | 963,158 | +0.89(+5.51%) |
Oct 06, 2023 | 16.17 | 16.40 | 15.51 | 16.13 | 1,619,719 | -0.12(-0.72%) |
Oct 05, 2023 | 16.29 | 16.39 | 15.92 | 16.25 | 1,054,087 | +0.02(+0.12%) |
Oct 04, 2023 | 16.48 | 16.53 | 16.13 | 16.23 | 1,155,182 | -0.29(-1.77%) |
Oct 03, 2023 | 17.07 | 17.22 | 16.46 | 16.52 | 884,536 | -0.38(-2.25%) |
Oct 02, 2023 | 17.78 | 17.89 | 16.88 | 16.90 | 1,633,533 | -0.98(-5.46%) |
Sep 29, 2023 | 17.84 | 18.18 | 17.69 | 17.88 | 1,372,266 | -0.12(-0.65%) |
Sep 28, 2023 | 17.42 | 18.08 | 17.42 | 18.00 | 1,316,532 | +0.58(+3.31%) |
Sep 27, 2023 | 17.26 | 17.79 | 17.11 | 17.42 | 961,670 | +0.13(+0.73%) |
Sep 26, 2023 | 17.29 | 17.78 | 16.94 | 17.29 | 1,179,321 | -0.17(-0.95%) |
Sep 25, 2023 | 17.31 | 17.52 | 17.40 | 17.46 | 842,153 | -0.01(-0.06%) |
Sep 22, 2023 | 17.50 | 17.80 | 17.33 | 17.47 | 848,064 | -0.10(-0.56%) |
Sep 21, 2023 | 17.53 | 18.05 | 17.39 | 17.57 | 1,207,427 | -0.17(-0.94%) |
Sep 20, 2023 | 17.73 | 18.19 | 17.50 | 17.73 | 1,315,575 | +0.25(+1.45%) |
Sep 19, 2023 | 16.93 | 17.63 | 16.89 | 17.48 | 1,190,330 | +0.70(+4.19%) |
Sep 18, 2023 | 17.17 | 17.48 | 16.70 | 16.78 | 1,284,360 | -0.04(-0.23%) |
Sep 15, 2023 | 17.21 | 17.36 | 16.78 | 16.82 | 16,500,016 | -0.52(-2.99%) |
Sep 14, 2023 | 17.09 | 17.55 | 16.99 | 17.33 | 2,029,224 | +0.38(+2.22%) |
Sep 13, 2023 | 17.21 | 17.28 | 16.57 | 16.96 | 2,056,235 | -0.06(-0.34%) |
Sep 12, 2023 | 17.04 | 17.29 | 16.48 | 17.02 | 1,840,346 | -0.04(-0.23%) |
Sep 11, 2023 | 17.25 | 17.60 | 16.78 | 17.05 | 2,673,635 | -0.51(-2.92%) |
Sep 08, 2023 | 18.31 | 18.57 | 17.28 | 17.57 | 1,992,987 | -0.77(-4.22%) |
Sep 07, 2023 | 18.96 | 19.36 | 18.33 | 18.34 | 2,267,020 | -0.38(-2.01%) |
Sep 06, 2023 | 19.71 | 19.93 | 18.50 | 18.72 | 2,013,630 | -0.90(-4.58%) |
Sep 05, 2023 | 20.59 | 20.87 | 19.59 | 19.61 | 1,135,653 | -1.07(-5.18%) |
Sep 01, 2023 | 20.75 | 21.01 | 20.38 | 20.69 | 1,072,483 | -0.08(-0.37%) |
Aug 31, 2023 | 20.29 | 21.02 | 20.10 | 20.76 | 2,604,828 | +0.40(+1.95%) |
Aug 30, 2023 | 19.02 | 20.54 | 18.73 | 20.37 | 1,961,572 | +1.26(+6.57%) |
Aug 29, 2023 | 17.81 | 19.11 | 17.76 | 19.11 | 1,938,028 | +1.37(+7.73%) |
Aug 28, 2023 | 16.99 | 17.77 | 16.99 | 17.74 | 1,234,704 | +0.74(+4.38%) |
Aug 25, 2023 | 17.23 | 17.44 | 16.89 | 17.00 | 1,201,841 | -0.23(-1.35%) |
Aug 24, 2023 | 17.15 | 17.49 | 17.02 | 17.23 | 1,260,314 | -0.07(-0.39%) |
Aug 23, 2023 | 17.38 | 17.73 | 17.13 | 17.30 | 1,039,494 | -0.26(-1.49%) |
Aug 22, 2023 | 17.35 | 17.80 | 17.13 | 17.56 | 1,463,314 | +0.18(+1.06%) |
Aug 21, 2023 | 17.69 | 18.12 | 17.36 | 17.37 | 1,341,685 | -0.10(-0.55%) |
Aug 18, 2023 | 17.81 | 18.31 | 17.35 | 17.47 | 2,105,659 | -0.47(-2.64%) |
Aug 17, 2023 | 17.83 | 18.20 | 17.40 | 17.94 | 3,136,253 | +0.10(+0.54%) |
Aug 16, 2023 | 17.59 | 18.25 | 17.59 | 17.85 | 2,814,801 | +0.28(+1.60%) |
Aug 15, 2023 | 17.30 | 17.87 | 16.89 | 17.57 | 2,451,931 | +0.14(+0.78%) |
Aug 14, 2023 | 16.82 | 17.68 | 16.64 | 17.43 | 2,540,772 | +0.61(+3.62%) |
Aug 11, 2023 | 16.44 | 16.89 | 16.33 | 16.82 | 3,039,231 | +0.17(+1.04%) |
Aug 10, 2023 | 15.99 | 16.79 | 15.92 | 16.65 | 2,280,600 | +0.50(+3.11%) |
Aug 09, 2023 | 16.11 | 16.51 | 15.35 | 16.15 | 4,589,462 | -0.27(-1.65%) |
Aug 08, 2023 | 13.44 | 16.51 | 13.44 | 16.42 | 9,060,028 | +3.66(+28.71%) |
Aug 07, 2023 | 14.32 | 14.68 | 12.75 | 12.75 | 6,473,353 | -1.58(-11.05%) |
Aug 04, 2023 | 10.44 | 14.49 | 10.08 | 14.34 | 19,241,800 | +6.71(+87.85%) |
Aug 03, 2023 | 7.527 | 7.710 | 7.382 | 7.633 | 1,075,834 | +0.04(+0.51%) |
Aug 02, 2023 | 7.614 | 7.667 | 7.478 | 7.594 | 1,328,619 | -0.07(-0.88%) |
Aug 01, 2023 | 7.778 | 7.778 | 7.449 | 7.662 | 1,583,215 | -0.09(-1.12%) |
Jul 31, 2023 | 7.826 | 7.916 | 7.691 | 7.749 | 891,112 | -0.01(-0.12%) |
Jul 28, 2023 | 7.710 | 7.870 | 7.662 | 7.759 | 912,085 | +0.14(+1.77%) |
Jul 27, 2023 | 8.116 | 8.174 | 7.614 | 7.623 | 1,121,017 | -0.43(-5.40%) |
Jul 26, 2023 | 8.010 | 8.097 | 7.817 | 8.058 | 1,553,512 | +0.01(+0.12%) |
Jul 25, 2023 | 7.855 | 8.126 | 7.749 | 8.049 | 3,915,780 | +0.14(+1.83%) |
Jul 24, 2023 | 7.710 | 7.995 | 7.701 | 7.904 | 803,577 | +0.20(+2.63%) |
Jul 21, 2023 | 7.875 | 7.898 | 7.684 | 7.701 | 953,715 | -0.14(-1.73%) |
Jul 20, 2023 | 7.913 | 7.913 | 7.662 | 7.836 | 1,256,275 | -0.08(-0.98%) |
Jul 19, 2023 | 7.749 | 7.923 | 7.662 | 7.913 | 1,811,368 | +0.50(+6.78%) |
Jul 18, 2023 | 7.198 | 7.565 | 7.071 | 7.411 | 3,468,465 | +0.65(+9.57%) |
Jul 17, 2023 | 6.928 | 7.140 | 6.763 | 6.763 | 3,819,984 | -0.62(-8.38%) |
Jul 14, 2023 | 7.817 | 7.817 | 7.353 | 7.382 | 1,919,652 | -0.48(-6.14%) |
Jul 13, 2023 | 7.923 | 7.966 | 7.778 | 7.865 | 1,056,270 | -0.09(-1.09%) |
Jul 12, 2023 | 8.213 | 8.338 | 7.875 | 7.952 | 2,911,473 | -0.08(-0.96%) |
Jul 11, 2023 | 8.116 | 8.145 | 7.749 | 8.029 | 3,206,034 | -0.11(-1.31%) |
Jul 10, 2023 | 8.483 | 8.551 | 8.116 | 8.136 | 1,318,565 | -0.33(-3.88%) |
Jul 07, 2023 | 8.164 | 8.623 | 8.164 | 8.464 | 1,552,851 | +0.30(+3.67%) |
Jul 06, 2023 | 8.039 | 8.184 | 7.875 | 8.164 | 2,525,225 | +0.05(+0.60%) |
Jul 05, 2023 | 8.174 | 8.532 | 7.928 | 8.116 | 3,222,320 | -0.15(-1.87%) |
Jul 03, 2023 | 8.020 | 8.276 | 8.003 | 8.271 | 751,058 | +0.32(+4.01%) |
Jun 30, 2023 | 8.058 | 8.107 | 7.865 | 7.952 | 2,112,663 | -0.09(-1.08%) |
Jun 29, 2023 | 7.817 | 8.058 | 7.817 | 8.039 | 1,149,521 | +0.22(+2.84%) |
Jun 28, 2023 | 7.739 | 7.831 | 7.638 | 7.817 | 1,189,196 | +0.04(+0.50%) |
Jun 27, 2023 | 7.430 | 7.846 | 7.406 | 7.778 | 1,796,667 | +0.35(+4.68%) |
Jun 26, 2023 | 7.015 | 7.440 | 7.005 | 7.430 | 1,593,831 | +0.40(+5.63%) |
Jun 23, 2023 | 6.908 | 7.092 | 6.850 | 7.034 | 3,527,999 | +0.14(+1.96%) |
Jun 22, 2023 | 7.053 | 7.073 | 6.754 | 6.899 | 2,691,638 | -0.21(-2.99%) |
Jun 21, 2023 | 7.227 | 7.256 | 7.087 | 7.111 | 1,299,498 | -0.16(-2.26%) |
Jun 20, 2023 | 7.247 | 7.343 | 7.097 | 7.276 | 2,049,944 | +0.00(+0.00%) |
Jun 16, 2023 | 7.382 | 7.382 | 7.024 | 7.276 | 14,163,156 | -0.11(-1.44%) |