Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.450 | 6.540 | 6.210 | 6.260 | 3,329,234 | -0.23(-3.54%) |
Apr 29, 2024 | 6.540 | 6.950 | 6.475 | 6.490 | 5,281,894 | +0.03(+0.46%) |
Apr 26, 2024 | 5.850 | 6.470 | 5.820 | 6.460 | 4,818,743 | +0.62(+10.62%) |
Apr 25, 2024 | 5.870 | 5.920 | 5.700 | 5.840 | 3,705,955 | -0.18(-2.99%) |
Apr 24, 2024 | 6.050 | 6.210 | 5.860 | 6.020 | 2,599,455 | -0.01(-0.17%) |
Apr 23, 2024 | 5.980 | 6.410 | 5.960 | 6.030 | 2,789,162 | +0.05(+0.84%) |
Apr 22, 2024 | 6.250 | 6.290 | 5.800 | 5.980 | 4,429,446 | -0.28(-4.47%) |
Apr 19, 2024 | 6.020 | 6.340 | 5.940 | 6.260 | 4,360,601 | +0.25(+4.16%) |
Apr 18, 2024 | 6.660 | 6.680 | 5.865 | 6.010 | 13,090,088 | -0.62(-9.35%) |
Apr 17, 2024 | 6.970 | 7.125 | 6.610 | 6.630 | 4,720,527 | -0.26(-3.77%) |
Apr 16, 2024 | 7.020 | 7.250 | 6.750 | 6.890 | 8,203,175 | +0.19(+2.84%) |
Apr 15, 2024 | 7.290 | 7.370 | 6.640 | 6.700 | 4,840,624 | -0.61(-8.34%) |
Apr 12, 2024 | 7.230 | 7.410 | 7.160 | 7.310 | 2,919,453 | -0.03(-0.41%) |
Apr 11, 2024 | 7.200 | 7.390 | 7.060 | 7.340 | 2,621,034 | +0.20(+2.80%) |
Apr 10, 2024 | 7.370 | 7.410 | 7.060 | 7.140 | 4,119,447 | -0.55(-7.15%) |
Apr 09, 2024 | 7.390 | 7.878 | 7.330 | 7.690 | 2,617,845 | +0.30(+4.06%) |
Apr 08, 2024 | 7.610 | 7.710 | 7.320 | 7.390 | 2,579,538 | -0.16(-2.12%) |
Apr 05, 2024 | 7.630 | 7.805 | 7.530 | 7.550 | 1,827,223 | -0.18(-2.33%) |
Apr 04, 2024 | 7.770 | 8.215 | 7.660 | 7.730 | 3,340,665 | +0.12(+1.58%) |
Apr 03, 2024 | 7.600 | 7.740 | 7.410 | 7.610 | 2,042,099 | +0.01(+0.13%) |
Apr 02, 2024 | 7.690 | 7.750 | 7.520 | 7.600 | 2,311,544 | -0.31(-3.92%) |
Apr 01, 2024 | 8.140 | 8.140 | 7.810 | 7.910 | 1,941,468 | -0.10(-1.25%) |
Mar 28, 2024 | 7.990 | 8.020 | 7.790 | 8.010 | 2,816,588 | -0.02(-0.25%) |
Mar 27, 2024 | 7.740 | 8.090 | 7.650 | 8.030 | 3,581,634 | +0.40(+5.24%) |
Mar 26, 2024 | 7.920 | 8.000 | 7.620 | 7.630 | 4,131,643 | -0.22(-2.80%) |
Mar 25, 2024 | 8.220 | 8.290 | 7.810 | 7.850 | 3,622,283 | -0.37(-4.50%) |
Mar 22, 2024 | 8.600 | 8.650 | 8.130 | 8.220 | 3,255,676 | -0.46(-5.30%) |
Mar 21, 2024 | 8.490 | 9.030 | 8.310 | 8.680 | 5,673,014 | +0.27(+3.21%) |
Mar 20, 2024 | 7.800 | 8.615 | 7.690 | 8.410 | 6,237,902 | +0.61(+7.75%) |
Mar 19, 2024 | 7.270 | 8.005 | 7.170 | 7.805 | 5,498,415 | +0.47(+6.48%) |
Mar 18, 2024 | 7.830 | 7.845 | 7.050 | 7.330 | 8,790,025 | -0.51(-6.51%) |
Mar 15, 2024 | 7.660 | 7.980 | 7.630 | 7.840 | 4,954,932 | +0.08(+1.03%) |
Mar 14, 2024 | 8.140 | 8.160 | 7.520 | 7.760 | 8,211,746 | -0.17(-2.14%) |
Mar 13, 2024 | 8.910 | 9.115 | 7.340 | 7.930 | 13,861,877 | -1.09(-12.08%) |
Mar 12, 2024 | 8.990 | 9.140 | 8.840 | 9.020 | 3,463,271 | +0.02(+0.22%) |
Mar 11, 2024 | 9.110 | 9.170 | 8.860 | 9.000 | 2,943,477 | -0.09(-0.99%) |
Mar 08, 2024 | 9.350 | 9.740 | 9.020 | 9.090 | 4,279,220 | -0.21(-2.26%) |
Mar 07, 2024 | 9.450 | 9.530 | 9.240 | 9.300 | 2,749,758 | -0.06(-0.64%) |
Mar 06, 2024 | 9.550 | 9.620 | 9.250 | 9.360 | 2,817,571 | +0.00(+0.00%) |
Mar 05, 2024 | 9.510 | 9.580 | 9.310 | 9.360 | 3,505,860 | -0.32(-3.31%) |
Mar 04, 2024 | 9.740 | 9.820 | 9.340 | 9.680 | 3,453,458 | -0.06(-0.62%) |
Mar 01, 2024 | 9.750 | 9.995 | 9.505 | 9.740 | 3,150,553 | -0.01(-0.10%) |
Feb 29, 2024 | 9.830 | 10.17 | 9.710 | 9.750 | 4,748,965 | +0.29(+3.07%) |
Feb 28, 2024 | 9.900 | 9.910 | 9.420 | 9.460 | 4,216,698 | -0.63(-6.24%) |
Feb 27, 2024 | 9.880 | 10.21 | 9.555 | 10.09 | 4,037,872 | +0.38(+3.91%) |
Feb 26, 2024 | 9.500 | 9.810 | 9.230 | 9.710 | 3,789,688 | +0.16(+1.68%) |
Feb 23, 2024 | 9.860 | 9.930 | 9.500 | 9.550 | 4,398,148 | -0.17(-1.75%) |
Feb 22, 2024 | 10.80 | 11.44 | 9.650 | 9.720 | 7,861,270 | -1.01(-9.41%) |
Feb 21, 2024 | 10.71 | 11.84 | 10.57 | 10.73 | 8,429,968 | -1.05(-8.91%) |
Feb 20, 2024 | 12.48 | 12.48 | 11.39 | 11.78 | 7,036,931 | -0.46(-3.76%) |
Feb 16, 2024 | 11.57 | 12.33 | 11.36 | 12.24 | 4,866,931 | +0.54(+4.62%) |
Feb 15, 2024 | 11.92 | 11.94 | 11.41 | 11.70 | 2,722,501 | -0.03(-0.26%) |
Feb 14, 2024 | 11.56 | 11.79 | 11.26 | 11.73 | 2,666,344 | +0.58(+5.20%) |
Feb 13, 2024 | 11.20 | 11.54 | 11.03 | 11.15 | 4,158,879 | -0.90(-7.47%) |
Feb 12, 2024 | 11.84 | 12.29 | 11.66 | 12.05 | 4,705,863 | +0.20(+1.69%) |
Feb 09, 2024 | 11.44 | 11.90 | 11.13 | 11.85 | 7,651,384 | +1.15(+10.75%) |
Feb 08, 2024 | 9.710 | 10.79 | 9.610 | 10.70 | 5,629,972 | +0.98(+10.08%) |
Feb 07, 2024 | 9.850 | 9.890 | 9.560 | 9.720 | 2,012,508 | -0.12(-1.22%) |
Feb 06, 2024 | 9.090 | 9.840 | 8.933 | 9.840 | 3,972,894 | +0.70(+7.66%) |
Feb 05, 2024 | 9.500 | 9.500 | 9.080 | 9.140 | 3,391,922 | -0.52(-5.38%) |
Feb 02, 2024 | 9.290 | 9.745 | 8.950 | 9.660 | 3,365,621 | +0.24(+2.55%) |
Feb 01, 2024 | 9.400 | 9.518 | 9.020 | 9.420 | 4,562,891 | +0.11(+1.18%) |
Jan 31, 2024 | 9.750 | 10.04 | 9.290 | 9.310 | 3,523,732 | -0.46(-4.71%) |
Jan 30, 2024 | 9.930 | 9.985 | 9.660 | 9.770 | 2,473,669 | -0.24(-2.40%) |
Jan 29, 2024 | 9.720 | 10.16 | 9.610 | 10.01 | 3,503,946 | +0.35(+3.62%) |
Jan 26, 2024 | 10.10 | 10.24 | 9.620 | 9.660 | 2,330,450 | -0.30(-3.01%) |
Jan 25, 2024 | 9.810 | 10.11 | 9.750 | 9.960 | 2,598,581 | +0.26(+2.68%) |
Jan 24, 2024 | 10.18 | 10.30 | 9.660 | 9.700 | 2,643,167 | -0.18(-1.82%) |
Jan 23, 2024 | 10.28 | 10.39 | 9.695 | 9.880 | 3,309,085 | -0.08(-0.80%) |
Jan 22, 2024 | 9.700 | 10.30 | 9.500 | 9.960 | 5,622,465 | +0.36(+3.75%) |
Jan 19, 2024 | 9.610 | 9.720 | 9.080 | 9.600 | 7,017,267 | +0.00(+0.00%) |
Jan 18, 2024 | 10.10 | 10.17 | 9.580 | 9.600 | 5,410,576 | -0.40(-4.00%) |
Jan 17, 2024 | 10.18 | 10.37 | 9.980 | 10.00 | 4,088,892 | -0.47(-4.49%) |
Jan 16, 2024 | 10.80 | 10.80 | 10.35 | 10.47 | 3,954,184 | -0.49(-4.47%) |
Jan 12, 2024 | 11.42 | 11.64 | 10.81 | 10.96 | 3,339,436 | -0.42(-3.69%) |
Jan 11, 2024 | 11.40 | 11.47 | 10.84 | 11.38 | 3,704,116 | -0.17(-1.47%) |
Jan 10, 2024 | 12.28 | 12.40 | 11.43 | 11.55 | 4,859,080 | -0.78(-6.33%) |
Jan 09, 2024 | 12.81 | 12.86 | 12.22 | 12.33 | 3,780,663 | -0.69(-5.30%) |
Jan 08, 2024 | 12.30 | 13.08 | 11.91 | 13.02 | 5,184,252 | +0.83(+6.81%) |
Jan 05, 2024 | 11.85 | 12.24 | 11.72 | 12.19 | 4,588,880 | +0.29(+2.44%) |
Jan 04, 2024 | 11.90 | 12.40 | 11.56 | 11.90 | 6,031,091 | +0.18(+1.54%) |
Jan 03, 2024 | 11.96 | 11.96 | 11.56 | 11.72 | 4,025,573 | -0.50(-4.09%) |
Jan 02, 2024 | 12.32 | 12.64 | 12.02 | 12.22 | 3,422,062 | -0.30(-2.40%) |
Dec 29, 2023 | 12.95 | 12.97 | 12.35 | 12.52 | 3,562,050 | -0.38(-2.95%) |
Dec 28, 2023 | 12.88 | 13.10 | 12.71 | 12.90 | 3,223,049 | -0.04(-0.31%) |
Dec 27, 2023 | 13.29 | 13.38 | 12.89 | 12.94 | 3,173,975 | -0.22(-1.67%) |
Dec 26, 2023 | 13.44 | 13.50 | 13.13 | 13.16 | 3,101,666 | -0.27(-2.01%) |
Dec 22, 2023 | 14.00 | 14.35 | 13.41 | 13.43 | 4,137,049 | -0.42(-3.03%) |
Dec 21, 2023 | 13.86 | 14.10 | 13.33 | 13.85 | 4,015,410 | +0.36(+2.67%) |
Dec 20, 2023 | 14.22 | 14.55 | 13.45 | 13.49 | 4,468,163 | -0.82(-5.73%) |
Dec 19, 2023 | 14.18 | 14.78 | 14.18 | 14.31 | 3,793,443 | +0.21(+1.49%) |
Dec 18, 2023 | 14.53 | 14.76 | 13.85 | 14.10 | 4,452,940 | -0.46(-3.16%) |
Dec 15, 2023 | 14.25 | 14.75 | 13.97 | 14.56 | 9,103,364 | +0.54(+3.85%) |
Dec 14, 2023 | 13.24 | 14.11 | 13.21 | 14.02 | 8,392,080 | +1.27(+9.96%) |
Dec 13, 2023 | 11.80 | 12.79 | 11.44 | 12.75 | 3,409,565 | +0.95(+8.05%) |
Dec 12, 2023 | 11.85 | 11.88 | 11.45 | 11.80 | 2,541,053 | -0.17(-1.42%) |
Dec 11, 2023 | 11.88 | 12.43 | 11.69 | 11.97 | 3,397,795 | +0.21(+1.79%) |
Dec 08, 2023 | 11.20 | 11.86 | 11.11 | 11.76 | 3,134,600 | +0.48(+4.26%) |
Dec 07, 2023 | 11.57 | 11.69 | 11.26 | 11.28 | 2,954,840 | -0.18(-1.57%) |
Dec 06, 2023 | 11.76 | 12.19 | 11.44 | 11.46 | 2,831,987 | -0.16(-1.38%) |
Dec 05, 2023 | 12.24 | 12.25 | 11.45 | 11.62 | 3,749,987 | -0.83(-6.67%) |
Dec 04, 2023 | 12.31 | 12.81 | 12.22 | 12.45 | 4,029,802 | +0.06(+0.48%) |
Dec 01, 2023 | 11.01 | 12.43 | 10.91 | 12.39 | 5,271,391 | +1.32(+11.92%) |
Nov 30, 2023 | 11.26 | 11.49 | 11.02 | 11.07 | 2,610,623 | -0.08(-0.72%) |
Nov 29, 2023 | 11.31 | 11.70 | 11.10 | 11.15 | 3,963,668 | +0.23(+2.11%) |
Nov 28, 2023 | 10.90 | 11.01 | 10.64 | 10.92 | 3,619,434 | -0.07(-0.64%) |
Nov 27, 2023 | 11.01 | 11.06 | 10.72 | 10.99 | 2,399,995 | -0.04(-0.36%) |
Nov 24, 2023 | 10.91 | 11.30 | 10.73 | 11.03 | 1,278,263 | +0.08(+0.73%) |
Nov 22, 2023 | 11.10 | 11.34 | 10.87 | 10.95 | 2,299,470 | -0.06(-0.54%) |
Nov 21, 2023 | 11.40 | 11.53 | 10.98 | 11.01 | 3,044,739 | -0.61(-5.25%) |
Nov 20, 2023 | 11.63 | 12.14 | 11.33 | 11.62 | 3,496,993 | +0.02(+0.17%) |
Nov 17, 2023 | 11.47 | 11.70 | 11.29 | 11.60 | 3,371,143 | +0.23(+2.02%) |
Nov 16, 2023 | 11.43 | 11.46 | 10.90 | 11.37 | 5,340,245 | -0.24(-2.07%) |
Nov 15, 2023 | 11.29 | 12.75 | 11.25 | 11.61 | 6,455,172 | +0.39(+3.48%) |
Nov 14, 2023 | 11.00 | 11.32 | 10.83 | 11.22 | 5,551,183 | +0.82(+7.88%) |
Nov 13, 2023 | 10.31 | 10.62 | 10.11 | 10.40 | 3,595,149 | -0.04(-0.38%) |
Nov 10, 2023 | 10.75 | 10.80 | 10.32 | 10.44 | 4,694,465 | -0.27(-2.52%) |
Nov 09, 2023 | 11.93 | 11.99 | 10.67 | 10.71 | 6,571,210 | -1.04(-8.85%) |
Nov 08, 2023 | 12.02 | 12.46 | 11.23 | 11.75 | 10,205,241 | +1.51(+14.75%) |
Nov 07, 2023 | 10.21 | 10.40 | 9.760 | 10.24 | 3,815,608 | +0.05(+0.49%) |
Nov 06, 2023 | 10.66 | 10.69 | 9.920 | 10.19 | 3,029,443 | -0.40(-3.78%) |
Nov 03, 2023 | 10.55 | 11.40 | 10.53 | 10.59 | 6,953,797 | +0.36(+3.52%) |
Nov 02, 2023 | 9.490 | 10.36 | 9.442 | 10.23 | 5,747,097 | +1.18(+13.04%) |
Nov 01, 2023 | 8.930 | 9.180 | 8.755 | 9.050 | 3,663,453 | +0.14(+1.57%) |
Oct 31, 2023 | 8.700 | 9.025 | 8.555 | 8.910 | 5,120,572 | +0.21(+2.41%) |
Oct 30, 2023 | 8.910 | 8.980 | 8.334 | 8.700 | 3,929,528 | -0.07(-0.80%) |
Oct 27, 2023 | 9.200 | 9.200 | 8.705 | 8.770 | 2,907,431 | -0.22(-2.45%) |
Oct 26, 2023 | 9.150 | 9.390 | 8.730 | 8.990 | 4,883,116 | -0.20(-2.18%) |
Oct 25, 2023 | 9.890 | 9.910 | 9.170 | 9.190 | 5,507,247 | -0.90(-8.92%) |
Oct 24, 2023 | 9.750 | 10.34 | 9.750 | 10.09 | 3,223,187 | +0.44(+4.56%) |
Oct 23, 2023 | 9.760 | 10.11 | 9.330 | 9.650 | 3,920,045 | -0.23(-2.33%) |
Oct 20, 2023 | 10.08 | 10.33 | 9.710 | 9.880 | 4,998,473 | -0.33(-3.23%) |
Oct 19, 2023 | 10.46 | 10.62 | 10.11 | 10.21 | 3,162,974 | -0.19(-1.83%) |
Oct 18, 2023 | 10.80 | 10.80 | 10.26 | 10.40 | 3,367,075 | -0.51(-4.67%) |
Oct 17, 2023 | 10.36 | 11.23 | 10.36 | 10.91 | 3,275,692 | +0.22(+2.06%) |
Oct 16, 2023 | 10.22 | 10.84 | 10.10 | 10.69 | 3,189,566 | +0.51(+5.01%) |
Oct 13, 2023 | 10.50 | 10.65 | 10.13 | 10.18 | 4,125,891 | -0.23(-2.21%) |
Oct 12, 2023 | 11.10 | 11.28 | 10.36 | 10.41 | 6,433,926 | -0.78(-6.97%) |
Oct 11, 2023 | 11.05 | 11.51 | 10.85 | 11.19 | 5,185,777 | +0.31(+2.85%) |
Oct 10, 2023 | 10.28 | 11.10 | 10.27 | 10.88 | 4,480,448 | +0.61(+5.94%) |
Oct 09, 2023 | 10.10 | 10.37 | 9.850 | 10.27 | 3,711,269 | -0.06(-0.58%) |
Oct 06, 2023 | 9.770 | 10.55 | 9.760 | 10.33 | 5,442,062 | +0.36(+3.61%) |
Oct 05, 2023 | 10.18 | 10.18 | 9.670 | 9.970 | 4,753,490 | -0.29(-2.83%) |
Oct 04, 2023 | 10.11 | 10.47 | 9.640 | 10.26 | 7,224,782 | -0.04(-0.39%) |
Oct 03, 2023 | 10.09 | 11.30 | 9.441 | 10.30 | 17,317,304 | -1.51(-12.79%) |
Oct 02, 2023 | 12.50 | 12.63 | 11.68 | 11.81 | 3,773,025 | -0.74(-5.90%) |
Sep 29, 2023 | 12.99 | 13.25 | 12.31 | 12.55 | 3,568,618 | -0.16(-1.26%) |
Sep 28, 2023 | 12.48 | 13.06 | 12.32 | 12.71 | 3,970,915 | +0.28(+2.25%) |
Sep 27, 2023 | 11.95 | 12.82 | 11.92 | 12.43 | 5,524,777 | +0.70(+5.97%) |
Sep 26, 2023 | 11.59 | 12.08 | 11.57 | 11.73 | 3,591,717 | -0.07(-0.59%) |
Sep 25, 2023 | 11.75 | 11.88 | 11.73 | 11.80 | 3,882,488 | -0.03(-0.25%) |
Sep 22, 2023 | 12.36 | 12.50 | 11.79 | 11.83 | 5,125,416 | -0.48(-3.90%) |
Sep 21, 2023 | 12.64 | 12.90 | 12.23 | 12.31 | 4,921,059 | -0.15(-1.20%) |
Sep 20, 2023 | 13.21 | 13.64 | 12.43 | 12.46 | 5,043,011 | -0.71(-5.39%) |
Sep 19, 2023 | 13.10 | 13.52 | 13.01 | 13.17 | 4,292,293 | -0.20(-1.50%) |
Sep 18, 2023 | 14.56 | 14.59 | 13.31 | 13.37 | 6,189,224 | -1.29(-8.80%) |
Sep 15, 2023 | 14.97 | 15.14 | 14.52 | 14.66 | 5,575,070 | -0.34(-2.27%) |
Sep 14, 2023 | 14.60 | 15.27 | 14.60 | 15.00 | 5,154,455 | +0.50(+3.45%) |
Sep 13, 2023 | 14.58 | 14.78 | 14.25 | 14.50 | 3,946,179 | -0.20(-1.36%) |
Sep 12, 2023 | 14.85 | 15.33 | 14.46 | 14.70 | 4,280,344 | -0.28(-1.87%) |
Sep 11, 2023 | 14.94 | 15.19 | 14.40 | 14.98 | 4,621,180 | +0.31(+2.11%) |
Sep 08, 2023 | 14.14 | 14.80 | 13.82 | 14.67 | 3,729,756 | +0.56(+3.97%) |
Sep 07, 2023 | 13.78 | 14.18 | 13.22 | 14.11 | 2,919,487 | +0.06(+0.43%) |
Sep 06, 2023 | 13.97 | 14.18 | 13.67 | 14.05 | 3,053,398 | -0.05(-0.35%) |
Sep 05, 2023 | 14.00 | 14.53 | 13.97 | 14.10 | 2,728,512 | +0.00(+0.00%) |
Sep 01, 2023 | 13.90 | 14.29 | 13.76 | 14.10 | 3,172,276 | +0.32(+2.32%) |
Aug 31, 2023 | 13.99 | 14.29 | 13.76 | 13.78 | 3,067,073 | -0.14(-1.01%) |
Aug 30, 2023 | 14.14 | 14.25 | 13.82 | 13.92 | 3,592,786 | -0.22(-1.56%) |
Aug 29, 2023 | 13.97 | 14.63 | 13.62 | 14.14 | 3,909,505 | +0.14(+1.00%) |
Aug 28, 2023 | 13.98 | 14.18 | 13.81 | 14.00 | 3,314,762 | +0.07(+0.50%) |
Aug 25, 2023 | 13.30 | 14.22 | 13.08 | 13.93 | 6,076,451 | +0.79(+6.01%) |
Aug 24, 2023 | 13.94 | 14.03 | 13.12 | 13.14 | 3,914,756 | -0.75(-5.40%) |
Aug 23, 2023 | 13.56 | 14.12 | 13.31 | 13.89 | 4,376,298 | +0.36(+2.66%) |
Aug 22, 2023 | 14.25 | 14.40 | 13.26 | 13.53 | 4,813,727 | -0.36(-2.59%) |
Aug 21, 2023 | 14.05 | 14.28 | 13.51 | 13.89 | 4,995,654 | -0.16(-1.14%) |
Aug 18, 2023 | 13.55 | 14.32 | 13.46 | 14.05 | 6,240,558 | +0.16(+1.15%) |
Aug 17, 2023 | 15.00 | 15.03 | 13.89 | 13.89 | 9,151,538 | -1.15(-7.65%) |
Aug 16, 2023 | 15.42 | 15.70 | 15.01 | 15.04 | 4,167,238 | -0.48(-3.09%) |
Aug 15, 2023 | 15.84 | 16.09 | 15.31 | 15.52 | 4,926,766 | -0.40(-2.51%) |
Aug 14, 2023 | 15.80 | 16.32 | 15.54 | 15.92 | 3,596,181 | -0.19(-1.18%) |
Aug 11, 2023 | 16.15 | 16.40 | 15.92 | 16.11 | 4,216,040 | -0.42(-2.54%) |
Aug 10, 2023 | 17.17 | 17.34 | 15.76 | 16.53 | 10,685,763 | -0.99(-5.65%) |
Aug 09, 2023 | 17.70 | 17.80 | 17.07 | 17.52 | 3,443,380 | -0.23(-1.30%) |
Aug 08, 2023 | 17.30 | 17.87 | 16.78 | 17.75 | 4,043,042 | +0.16(+0.91%) |
Aug 07, 2023 | 17.82 | 17.84 | 17.07 | 17.59 | 3,421,356 | -0.24(-1.35%) |
Aug 04, 2023 | 17.84 | 18.13 | 17.07 | 17.83 | 5,490,390 | +0.01(+0.06%) |
Aug 03, 2023 | 18.77 | 19.37 | 17.67 | 17.82 | 9,175,311 | -1.30(-6.80%) |
Aug 02, 2023 | 20.80 | 20.87 | 19.05 | 19.12 | 8,787,744 | -2.14(-10.07%) |
Aug 01, 2023 | 21.08 | 21.59 | 20.38 | 21.26 | 5,271,469 | -0.26(-1.21%) |
Jul 31, 2023 | 20.21 | 21.55 | 20.05 | 21.52 | 8,072,393 | +1.69(+8.52%) |
Jul 28, 2023 | 19.06 | 20.45 | 18.18 | 19.83 | 9,400,334 | +1.19(+6.38%) |
Jul 27, 2023 | 22.04 | 23.90 | 18.40 | 18.64 | 23,659,178 | -0.96(-4.90%) |
Jul 26, 2023 | 18.88 | 20.06 | 18.81 | 19.60 | 7,734,673 | +0.58(+3.05%) |
Jul 25, 2023 | 19.04 | 19.48 | 19.01 | 19.02 | 3,700,693 | +0.10(+0.53%) |
Jul 24, 2023 | 19.65 | 19.90 | 18.47 | 18.92 | 5,293,149 | -0.55(-2.85%) |
Jul 21, 2023 | 20.01 | 20.39 | 19.15 | 19.48 | 8,701,171 | -1.59(-7.57%) |
Jul 20, 2023 | 21.05 | 21.66 | 20.52 | 21.07 | 7,781,825 | -0.19(-0.89%) |
Jul 19, 2023 | 22.14 | 22.50 | 20.94 | 21.26 | 7,027,396 | -0.95(-4.28%) |
Jul 18, 2023 | 21.90 | 23.70 | 21.41 | 22.21 | 12,604,090 | +0.80(+3.74%) |
Jul 17, 2023 | 20.56 | 21.77 | 20.24 | 21.41 | 6,317,882 | +0.86(+4.18%) |
Jul 14, 2023 | 20.86 | 21.39 | 20.20 | 20.55 | 6,714,678 | -0.22(-1.06%) |
Jul 13, 2023 | 20.37 | 20.90 | 20.04 | 20.77 | 7,349,900 | +0.73(+3.64%) |
Jul 12, 2023 | 20.55 | 20.63 | 19.29 | 20.04 | 5,968,288 | +0.01(+0.05%) |
Jul 11, 2023 | 19.80 | 20.80 | 19.47 | 20.03 | 7,441,000 | +0.23(+1.16%) |
Jul 10, 2023 | 18.96 | 19.86 | 18.03 | 19.80 | 7,143,644 | +1.06(+5.66%) |
Jul 07, 2023 | 18.60 | 19.71 | 18.49 | 18.74 | 7,823,669 | +0.11(+0.59%) |
Jul 06, 2023 | 18.76 | 18.93 | 17.56 | 18.63 | 8,843,255 | -0.63(-3.27%) |
Jul 05, 2023 | 18.70 | 19.53 | 18.52 | 19.26 | 8,351,753 | +0.44(+2.34%) |
Jul 03, 2023 | 18.00 | 18.89 | 17.99 | 18.82 | 4,906,438 | +0.78(+4.32%) |
Jun 30, 2023 | 18.07 | 18.55 | 17.26 | 18.04 | 9,425,096 | +0.12(+0.67%) |
Jun 29, 2023 | 17.32 | 18.10 | 17.22 | 17.92 | 9,478,093 | +0.73(+4.25%) |
Jun 28, 2023 | 16.47 | 17.45 | 15.88 | 17.19 | 17,141,372 | +0.76(+4.63%) |
Jun 27, 2023 | 13.91 | 16.43 | 13.71 | 16.43 | 27,668,120 | +3.31(+25.23%) |
Jun 26, 2023 | 13.62 | 14.13 | 12.78 | 13.12 | 6,387,565 | -0.67(-4.86%) |
Jun 23, 2023 | 13.16 | 13.94 | 13.11 | 13.79 | 7,863,096 | +0.16(+1.17%) |
Jun 22, 2023 | 14.15 | 14.22 | 13.55 | 13.63 | 5,952,600 | -0.79(-5.48%) |
Jun 21, 2023 | 14.52 | 14.87 | 14.00 | 14.42 | 5,602,174 | -0.26(-1.77%) |
Jun 20, 2023 | 15.00 | 15.63 | 13.84 | 14.68 | 13,473,916 | -0.44(-2.91%) |
Jun 16, 2023 | 15.25 | 15.25 | 13.83 | 15.12 | 19,347,194 | +1.48(+10.85%) |
Jun 15, 2023 | 13.42 | 13.83 | 13.29 | 13.64 | 3,121,300 | +0.07(+0.52%) |
Jun 14, 2023 | 14.05 | 14.12 | 13.32 | 13.57 | 4,264,517 | -0.55(-3.90%) |
Jun 13, 2023 | 13.65 | 14.32 | 13.58 | 14.12 | 5,335,047 | +0.68(+5.06%) |
Jun 12, 2023 | 13.83 | 14.07 | 13.18 | 13.44 | 3,603,575 | -0.29(-2.11%) |
Jun 09, 2023 | 14.18 | 14.23 | 13.51 | 13.73 | 3,624,447 | -0.41(-2.90%) |
Jun 08, 2023 | 13.59 | 14.34 | 13.16 | 14.14 | 6,816,324 | +0.53(+3.89%) |
Jun 07, 2023 | 13.80 | 14.36 | 13.60 | 13.61 | 6,651,620 | -0.11(-0.80%) |
Jun 06, 2023 | 13.17 | 13.79 | 13.00 | 13.72 | 5,441,303 | +0.61(+4.65%) |
Jun 05, 2023 | 13.61 | 13.97 | 12.75 | 13.11 | 7,681,517 | -1.16(-8.13%) |
Jun 02, 2023 | 14.75 | 14.80 | 13.85 | 14.27 | 5,145,312 | -0.21(-1.45%) |
Jun 01, 2023 | 13.21 | 14.50 | 13.05 | 14.48 | 8,010,012 | +1.21(+9.12%) |
May 31, 2023 | 13.23 | 13.49 | 12.74 | 13.27 | 5,785,857 | +0.02(+0.15%) |
May 30, 2023 | 12.26 | 13.26 | 12.26 | 13.25 | 6,235,232 | +1.12(+9.23%) |
May 26, 2023 | 12.35 | 12.43 | 11.99 | 12.13 | 3,192,893 | -0.17(-1.38%) |
May 25, 2023 | 12.15 | 12.38 | 11.79 | 12.30 | 3,203,385 | +0.31(+2.59%) |
May 24, 2023 | 12.00 | 12.02 | 11.62 | 11.99 | 2,677,687 | -0.14(-1.15%) |
May 23, 2023 | 12.00 | 12.48 | 11.88 | 12.13 | 3,499,814 | +0.04(+0.33%) |
May 22, 2023 | 11.67 | 12.32 | 11.59 | 12.09 | 4,411,862 | +0.42(+3.60%) |
May 19, 2023 | 12.18 | 12.34 | 11.56 | 11.67 | 3,372,698 | -0.41(-3.39%) |
May 18, 2023 | 12.49 | 12.50 | 11.70 | 12.08 | 4,219,017 | -0.48(-3.82%) |
May 17, 2023 | 12.35 | 12.76 | 12.34 | 12.56 | 3,396,950 | +0.18(+1.45%) |
May 16, 2023 | 12.62 | 12.63 | 12.21 | 12.38 | 2,931,599 | -0.40(-3.13%) |
May 15, 2023 | 12.56 | 13.07 | 12.36 | 12.78 | 2,189,027 | +0.22(+1.75%) |
May 12, 2023 | 12.82 | 12.96 | 12.45 | 12.56 | 2,595,764 | -0.17(-1.34%) |
May 11, 2023 | 13.02 | 13.12 | 12.49 | 12.73 | 3,490,186 | -0.29(-2.23%) |
May 10, 2023 | 13.32 | 13.59 | 12.99 | 13.02 | 4,126,282 | -0.09(-0.69%) |
May 09, 2023 | 13.03 | 13.30 | 12.92 | 13.11 | 3,540,093 | -0.22(-1.65%) |
May 08, 2023 | 12.68 | 13.36 | 12.51 | 13.33 | 5,667,631 | +0.69(+5.46%) |
May 05, 2023 | 12.12 | 12.70 | 11.97 | 12.64 | 5,034,638 | +0.87(+7.39%) |
May 04, 2023 | 11.49 | 11.85 | 11.31 | 11.77 | 3,538,466 | +0.25(+2.17%) |
May 03, 2023 | 10.97 | 11.87 | 10.81 | 11.52 | 4,778,638 | +0.52(+4.73%) |
May 02, 2023 | 10.87 | 11.10 | 10.71 | 11.00 | 3,887,080 | +0.07(+0.64%) |