Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.63 | 13.13 | 12.63 | 12.98 | 315,058 | +0.29(+2.26%) |
May 23, 2024 | 13.34 | 13.41 | 12.60 | 12.69 | 484,091 | -0.57(-4.27%) |
May 22, 2024 | 13.33 | 13.68 | 13.23 | 13.26 | 293,956 | -0.12(-0.88%) |
May 21, 2024 | 13.57 | 13.68 | 13.21 | 13.38 | 406,730 | -0.23(-1.72%) |
May 20, 2024 | 14.08 | 14.24 | 13.58 | 13.61 | 304,019 | -0.51(-3.60%) |
May 17, 2024 | 13.95 | 14.30 | 13.64 | 14.12 | 391,848 | +0.24(+1.76%) |
May 16, 2024 | 13.36 | 13.88 | 13.30 | 13.88 | 290,200 | +0.44(+3.27%) |
May 15, 2024 | 14.44 | 14.49 | 13.42 | 13.44 | 317,311 | -0.83(-5.82%) |
May 14, 2024 | 14.07 | 14.31 | 13.94 | 14.27 | 502,404 | +0.41(+2.96%) |
May 13, 2024 | 13.96 | 14.23 | 13.83 | 13.86 | 493,517 | -0.06(-0.42%) |
May 10, 2024 | 14.23 | 14.74 | 13.43 | 13.91 | 830,991 | +0.08(+0.57%) |
May 09, 2024 | 12.98 | 14.93 | 12.81 | 13.84 | 2,644,380 | +3.80(+37.88%) |
May 08, 2024 | 10.22 | 10.42 | 10.04 | 10.04 | 425,818 | -0.27(-2.65%) |
May 07, 2024 | 10.16 | 10.43 | 10.16 | 10.31 | 427,323 | +0.16(+1.54%) |
May 06, 2024 | 9.996 | 10.17 | 9.918 | 10.15 | 322,018 | +0.23(+2.36%) |
May 03, 2024 | 10.19 | 10.32 | 9.889 | 9.918 | 456,670 | -0.08(-0.78%) |
May 02, 2024 | 10.07 | 10.15 | 9.869 | 9.996 | 600,895 | +0.10(+0.99%) |
May 01, 2024 | 9.928 | 10.23 | 9.772 | 9.899 | 297,472 | +0.00(+0.00%) |
Apr 30, 2024 | 10.06 | 10.09 | 9.850 | 9.899 | 345,770 | -0.30(-2.97%) |
Apr 29, 2024 | 10.05 | 10.32 | 10.04 | 10.20 | 244,836 | +0.13(+1.26%) |
Apr 26, 2024 | 10.16 | 10.38 | 10.05 | 10.07 | 270,290 | -0.09(-0.87%) |
Apr 25, 2024 | 10.41 | 10.52 | 10.09 | 10.16 | 500,354 | -0.48(-4.50%) |
Apr 24, 2024 | 10.52 | 10.67 | 10.47 | 10.64 | 290,884 | +0.01(+0.09%) |
Apr 23, 2024 | 10.49 | 10.73 | 10.42 | 10.63 | 365,864 | +0.16(+1.49%) |
Apr 22, 2024 | 10.40 | 10.52 | 10.27 | 10.48 | 418,217 | +0.10(+0.94%) |
Apr 19, 2024 | 10.06 | 10.53 | 10.06 | 10.38 | 589,647 | +0.26(+2.61%) |
Apr 18, 2024 | 10.12 | 10.35 | 9.962 | 10.11 | 311,719 | +0.11(+1.07%) |
Apr 17, 2024 | 10.11 | 10.22 | 9.772 | 10.01 | 371,805 | -0.11(-1.06%) |
Apr 16, 2024 | 10.24 | 10.29 | 9.977 | 10.11 | 373,757 | -0.23(-2.27%) |
Apr 15, 2024 | 10.05 | 10.37 | 9.698 | 10.35 | 693,004 | +0.33(+3.32%) |
Apr 12, 2024 | 10.70 | 10.75 | 9.987 | 10.02 | 422,626 | -0.74(-6.90%) |
Apr 11, 2024 | 11.17 | 11.17 | 10.68 | 10.76 | 383,393 | -0.38(-3.42%) |
Apr 10, 2024 | 11.20 | 11.38 | 10.93 | 11.14 | 437,283 | -0.41(-3.55%) |
Apr 09, 2024 | 11.87 | 11.98 | 11.49 | 11.55 | 288,932 | -0.31(-2.64%) |
Apr 08, 2024 | 12.62 | 12.62 | 11.85 | 11.86 | 363,979 | -0.61(-4.86%) |
Apr 05, 2024 | 12.45 | 12.52 | 12.35 | 12.47 | 308,643 | -0.02(-0.16%) |
Apr 04, 2024 | 12.40 | 12.58 | 12.25 | 12.49 | 459,200 | +0.13(+1.03%) |
Apr 03, 2024 | 12.39 | 12.46 | 12.24 | 12.36 | 357,066 | -0.07(-0.55%) |
Apr 02, 2024 | 12.63 | 12.63 | 12.32 | 12.43 | 482,483 | -0.38(-2.97%) |
Apr 01, 2024 | 12.94 | 13.09 | 12.62 | 12.81 | 360,402 | -0.16(-1.21%) |
Mar 28, 2024 | 12.56 | 13.29 | 12.56 | 12.97 | 323,818 | +0.36(+2.87%) |
Mar 27, 2024 | 12.19 | 12.65 | 12.17 | 12.61 | 302,611 | +0.54(+4.45%) |
Mar 26, 2024 | 12.24 | 12.26 | 12.04 | 12.07 | 308,191 | -0.18(-1.44%) |
Mar 25, 2024 | 12.09 | 12.40 | 12.08 | 12.24 | 424,209 | +0.12(+0.97%) |
Mar 22, 2024 | 12.74 | 12.80 | 12.12 | 12.13 | 255,175 | -0.57(-4.46%) |
Mar 21, 2024 | 12.68 | 12.84 | 12.32 | 12.69 | 543,967 | +0.10(+0.78%) |
Mar 20, 2024 | 12.47 | 12.79 | 12.43 | 12.60 | 431,325 | +0.04(+0.31%) |
Mar 19, 2024 | 12.96 | 13.01 | 12.44 | 12.56 | 501,152 | -0.46(-3.53%) |
Mar 18, 2024 | 12.89 | 13.37 | 12.62 | 13.02 | 475,400 | +0.09(+0.68%) |
Mar 15, 2024 | 13.09 | 13.52 | 12.71 | 12.93 | 1,079,161 | -0.51(-3.78%) |
Mar 14, 2024 | 13.58 | 13.58 | 12.92 | 13.44 | 380,429 | -0.23(-1.72%) |
Mar 13, 2024 | 13.43 | 13.95 | 13.43 | 13.67 | 240,697 | +0.24(+1.82%) |
Mar 12, 2024 | 13.39 | 13.64 | 13.30 | 13.43 | 257,003 | +0.00(+0.00%) |
Mar 11, 2024 | 13.38 | 13.63 | 13.33 | 13.43 | 230,298 | -0.03(-0.22%) |
Mar 08, 2024 | 13.75 | 13.84 | 13.31 | 13.46 | 298,576 | -0.13(-0.94%) |
Mar 07, 2024 | 13.34 | 13.71 | 13.22 | 13.58 | 291,738 | +0.42(+3.19%) |
Mar 06, 2024 | 13.33 | 13.44 | 13.06 | 13.16 | 264,086 | +0.00(+0.00%) |
Mar 05, 2024 | 13.48 | 13.65 | 13.15 | 13.16 | 268,825 | -0.41(-3.02%) |
Mar 04, 2024 | 13.79 | 13.90 | 13.55 | 13.57 | 257,623 | -0.26(-1.91%) |
Mar 01, 2024 | 13.92 | 14.20 | 13.84 | 13.84 | 287,336 | -0.12(-0.84%) |
Feb 29, 2024 | 13.84 | 14.15 | 13.74 | 13.95 | 573,450 | +0.25(+1.85%) |
Feb 28, 2024 | 13.93 | 13.98 | 13.51 | 13.70 | 411,616 | -0.39(-2.77%) |
Feb 27, 2024 | 14.09 | 14.41 | 13.82 | 14.09 | 683,318 | +0.00(+0.00%) |
Feb 26, 2024 | 14.36 | 14.52 | 13.72 | 14.09 | 569,327 | -0.26(-1.82%) |
Feb 23, 2024 | 14.22 | 14.45 | 13.87 | 14.35 | 394,474 | +0.09(+0.61%) |
Feb 22, 2024 | 14.48 | 14.50 | 13.98 | 14.26 | 323,051 | -0.19(-1.34%) |
Feb 21, 2024 | 13.72 | 14.48 | 13.66 | 14.46 | 312,261 | +0.63(+4.55%) |
Feb 20, 2024 | 13.72 | 14.12 | 13.67 | 13.83 | 512,366 | -0.17(-1.24%) |
Feb 16, 2024 | 14.18 | 14.24 | 13.86 | 14.00 | 467,505 | -0.29(-2.03%) |
Feb 15, 2024 | 14.24 | 14.48 | 14.09 | 14.29 | 467,704 | +0.23(+1.65%) |
Feb 14, 2024 | 13.91 | 14.46 | 13.50 | 14.06 | 515,943 | +0.28(+2.03%) |
Feb 13, 2024 | 14.26 | 14.29 | 13.47 | 13.78 | 1,023,354 | -0.70(-4.81%) |
Feb 12, 2024 | 15.72 | 15.77 | 14.18 | 14.48 | 1,188,337 | -1.24(-7.91%) |
Feb 09, 2024 | 17.24 | 17.40 | 14.18 | 15.72 | 1,940,644 | -1.46(-8.47%) |
Feb 08, 2024 | 16.86 | 17.25 | 16.59 | 17.18 | 349,922 | +0.29(+1.72%) |
Feb 07, 2024 | 16.88 | 17.13 | 16.67 | 16.89 | 265,164 | +0.06(+0.35%) |
Feb 06, 2024 | 16.03 | 17.02 | 15.95 | 16.83 | 326,088 | +0.80(+5.01%) |
Feb 05, 2024 | 16.44 | 16.56 | 15.83 | 16.02 | 380,421 | -0.50(-3.04%) |
Feb 02, 2024 | 16.75 | 16.75 | 16.43 | 16.53 | 343,757 | -0.44(-2.57%) |
Feb 01, 2024 | 16.57 | 17.08 | 16.43 | 16.96 | 217,111 | +0.39(+2.33%) |
Jan 31, 2024 | 16.57 | 17.03 | 16.44 | 16.58 | 340,594 | +0.03(+0.18%) |
Jan 30, 2024 | 16.27 | 16.61 | 16.23 | 16.55 | 476,931 | +0.24(+1.48%) |
Jan 29, 2024 | 16.73 | 16.88 | 16.18 | 16.31 | 509,916 | -0.43(-2.54%) |
Jan 26, 2024 | 16.41 | 16.90 | 16.35 | 16.73 | 472,315 | +0.37(+2.25%) |
Jan 25, 2024 | 16.52 | 16.71 | 16.22 | 16.36 | 238,777 | +0.05(+0.30%) |
Jan 24, 2024 | 16.50 | 16.72 | 16.22 | 16.32 | 280,632 | +0.09(+0.54%) |
Jan 23, 2024 | 16.53 | 16.61 | 15.98 | 16.23 | 292,462 | -0.19(-1.18%) |
Jan 22, 2024 | 16.45 | 16.78 | 16.36 | 16.42 | 374,577 | +0.05(+0.30%) |
Jan 19, 2024 | 16.55 | 16.60 | 16.19 | 16.37 | 241,575 | -0.09(-0.53%) |
Jan 18, 2024 | 16.34 | 16.63 | 15.92 | 16.46 | 241,347 | +0.23(+1.43%) |
Jan 17, 2024 | 16.36 | 16.60 | 15.99 | 16.23 | 384,938 | -0.44(-2.61%) |
Jan 16, 2024 | 16.52 | 16.84 | 16.39 | 16.66 | 357,992 | -0.02(-0.12%) |
Jan 12, 2024 | 17.18 | 17.21 | 16.66 | 16.68 | 290,514 | -0.31(-1.85%) |
Jan 11, 2024 | 17.83 | 17.91 | 16.99 | 17.00 | 394,358 | -0.80(-4.48%) |
Jan 10, 2024 | 17.84 | 18.06 | 17.66 | 17.79 | 229,528 | -0.07(-0.38%) |
Jan 09, 2024 | 18.53 | 18.62 | 17.82 | 17.86 | 313,038 | -0.83(-4.45%) |
Jan 08, 2024 | 17.65 | 18.69 | 17.60 | 18.69 | 453,494 | +1.05(+5.98%) |
Jan 05, 2024 | 17.60 | 17.94 | 17.55 | 17.64 | 188,851 | -0.17(-0.98%) |
Jan 04, 2024 | 17.81 | 18.19 | 17.67 | 17.81 | 304,782 | +0.13(+0.71%) |
Jan 03, 2024 | 18.37 | 18.38 | 17.51 | 17.69 | 556,663 | -0.75(-4.09%) |
Jan 02, 2024 | 18.03 | 19.14 | 17.88 | 18.44 | 525,828 | +0.14(+0.74%) |
Dec 29, 2023 | 18.31 | 18.66 | 18.04 | 18.31 | 461,335 | -0.15(-0.84%) |
Dec 28, 2023 | 18.20 | 18.54 | 17.98 | 18.46 | 356,074 | +0.21(+1.17%) |
Dec 27, 2023 | 18.21 | 18.52 | 18.08 | 18.25 | 213,147 | -0.03(-0.16%) |
Dec 26, 2023 | 17.78 | 18.44 | 17.67 | 18.28 | 223,241 | +0.50(+2.83%) |
Dec 22, 2023 | 18.02 | 18.24 | 17.59 | 17.78 | 303,510 | -0.28(-1.55%) |
Dec 21, 2023 | 17.52 | 18.08 | 17.01 | 18.06 | 427,095 | +0.82(+4.77%) |
Dec 20, 2023 | 17.24 | 18.57 | 16.92 | 17.23 | 758,974 | -0.07(-0.39%) |
Dec 19, 2023 | 17.22 | 17.43 | 16.94 | 17.30 | 735,710 | +0.29(+1.71%) |
Dec 18, 2023 | 16.88 | 17.14 | 16.66 | 17.01 | 660,987 | +0.23(+1.38%) |
Dec 15, 2023 | 17.46 | 18.03 | 16.67 | 16.78 | 2,399,287 | -0.52(-3.02%) |
Dec 14, 2023 | 17.75 | 18.18 | 17.20 | 17.30 | 611,965 | -0.02(-0.11%) |
Dec 13, 2023 | 16.43 | 17.42 | 16.39 | 17.32 | 390,015 | +0.79(+4.80%) |
Dec 12, 2023 | 17.16 | 17.16 | 16.50 | 16.53 | 331,652 | -0.53(-3.12%) |
Dec 11, 2023 | 17.26 | 17.61 | 16.92 | 17.06 | 598,678 | -0.25(-1.45%) |
Dec 08, 2023 | 16.84 | 17.62 | 16.84 | 17.31 | 341,612 | +0.47(+2.81%) |
Dec 07, 2023 | 17.00 | 17.32 | 16.59 | 16.84 | 543,474 | -0.21(-1.25%) |
Dec 06, 2023 | 17.53 | 17.83 | 17.04 | 17.05 | 290,204 | -0.42(-2.38%) |
Dec 05, 2023 | 18.10 | 18.17 | 17.46 | 17.47 | 313,536 | -0.64(-3.53%) |
Dec 04, 2023 | 17.66 | 18.12 | 17.54 | 18.10 | 702,993 | +0.29(+1.63%) |
Dec 01, 2023 | 17.42 | 18.08 | 17.29 | 17.81 | 773,870 | +0.22(+1.26%) |
Nov 30, 2023 | 17.51 | 17.91 | 17.33 | 17.59 | 557,013 | +0.23(+1.33%) |
Nov 29, 2023 | 17.04 | 17.49 | 17.03 | 17.36 | 580,802 | +0.57(+3.37%) |
Nov 28, 2023 | 16.51 | 16.87 | 16.16 | 16.80 | 1,597,374 | +0.12(+0.75%) |
Nov 27, 2023 | 16.63 | 17.10 | 16.58 | 16.67 | 373,889 | -0.11(-0.63%) |
Nov 24, 2023 | 16.95 | 16.95 | 16.53 | 16.78 | 200,991 | -0.12(-0.74%) |
Nov 22, 2023 | 16.76 | 17.12 | 16.24 | 16.90 | 632,753 | +0.54(+3.28%) |
Nov 21, 2023 | 15.37 | 16.82 | 15.28 | 16.36 | 1,157,327 | +0.70(+4.47%) |
Nov 20, 2023 | 15.75 | 16.04 | 15.52 | 15.66 | 626,725 | -0.29(-1.80%) |
Nov 17, 2023 | 15.87 | 16.16 | 15.72 | 15.95 | 470,663 | +0.22(+1.40%) |
Nov 16, 2023 | 15.79 | 15.90 | 15.39 | 15.73 | 323,223 | -0.01(-0.06%) |
Nov 15, 2023 | 15.18 | 16.18 | 15.18 | 15.74 | 578,657 | +0.49(+3.21%) |
Nov 14, 2023 | 14.76 | 15.60 | 14.68 | 15.25 | 867,650 | +1.04(+7.29%) |
Nov 13, 2023 | 14.21 | 14.74 | 14.03 | 14.22 | 305,402 | +0.01(+0.07%) |
Nov 10, 2023 | 14.13 | 14.31 | 13.66 | 14.21 | 465,759 | +0.13(+0.95%) |
Nov 09, 2023 | 14.84 | 14.84 | 13.80 | 14.07 | 344,755 | -0.65(-4.43%) |
Nov 08, 2023 | 14.90 | 14.90 | 14.41 | 14.72 | 562,891 | -0.17(-1.16%) |
Nov 07, 2023 | 15.11 | 15.12 | 14.78 | 14.90 | 557,303 | -0.14(-0.96%) |
Nov 06, 2023 | 15.47 | 15.59 | 14.97 | 15.04 | 1,159,199 | -0.51(-3.27%) |
Nov 03, 2023 | 15.36 | 16.06 | 15.34 | 15.55 | 375,083 | +0.61(+4.11%) |
Nov 02, 2023 | 14.69 | 15.32 | 14.65 | 14.93 | 768,305 | +0.38(+2.64%) |
Nov 01, 2023 | 14.44 | 14.94 | 14.09 | 14.55 | 372,478 | +0.05(+0.33%) |
Oct 31, 2023 | 14.61 | 15.13 | 14.40 | 14.50 | 498,344 | -0.12(-0.85%) |
Oct 30, 2023 | 14.24 | 14.64 | 14.12 | 14.63 | 482,167 | +0.48(+3.39%) |
Oct 27, 2023 | 14.44 | 14.56 | 13.86 | 14.15 | 442,225 | -0.12(-0.81%) |
Oct 26, 2023 | 14.22 | 14.69 | 13.98 | 14.26 | 567,062 | -0.06(-0.40%) |
Oct 25, 2023 | 15.46 | 15.59 | 14.30 | 14.32 | 437,334 | -1.42(-9.02%) |
Oct 24, 2023 | 14.98 | 15.81 | 14.88 | 15.74 | 582,579 | +0.86(+5.80%) |
Oct 23, 2023 | 14.84 | 15.11 | 14.45 | 14.88 | 874,594 | +0.01(+0.06%) |
Oct 20, 2023 | 14.70 | 15.22 | 14.60 | 14.87 | 735,532 | +0.17(+1.18%) |
Oct 19, 2023 | 14.81 | 15.41 | 14.67 | 14.69 | 1,014,867 | -0.09(-0.58%) |
Oct 18, 2023 | 14.46 | 15.10 | 14.46 | 14.78 | 640,010 | -0.17(-1.15%) |
Oct 17, 2023 | 15.10 | 15.52 | 14.86 | 14.95 | 581,464 | -0.21(-1.39%) |
Oct 16, 2023 | 14.81 | 15.43 | 14.65 | 15.16 | 677,072 | +0.49(+3.33%) |
Oct 13, 2023 | 14.63 | 15.01 | 14.46 | 14.68 | 504,016 | +0.06(+0.39%) |
Oct 12, 2023 | 14.43 | 15.05 | 14.30 | 14.62 | 574,035 | +0.12(+0.86%) |
Oct 11, 2023 | 14.39 | 14.50 | 13.91 | 14.49 | 490,765 | +0.10(+0.67%) |
Oct 10, 2023 | 14.09 | 14.43 | 13.90 | 14.40 | 660,577 | +0.31(+2.18%) |
Oct 09, 2023 | 13.43 | 14.10 | 13.39 | 14.09 | 570,593 | +0.60(+4.48%) |
Oct 06, 2023 | 12.98 | 13.55 | 12.71 | 13.49 | 404,860 | +0.34(+2.55%) |
Oct 05, 2023 | 12.73 | 13.27 | 12.61 | 13.15 | 612,375 | +0.39(+3.08%) |
Oct 04, 2023 | 12.30 | 12.79 | 12.30 | 12.76 | 620,566 | +0.41(+3.34%) |
Oct 03, 2023 | 13.94 | 14.00 | 12.20 | 12.34 | 703,974 | -1.75(-12.39%) |
Oct 02, 2023 | 14.34 | 14.56 | 13.96 | 14.09 | 500,205 | -0.35(-2.39%) |
Sep 29, 2023 | 14.51 | 14.78 | 14.32 | 14.44 | 388,288 | +0.05(+0.33%) |
Sep 28, 2023 | 14.58 | 15.05 | 14.11 | 14.39 | 672,056 | -0.21(-1.45%) |
Sep 27, 2023 | 14.68 | 14.92 | 14.28 | 14.60 | 574,657 | +0.00(+0.00%) |
Sep 26, 2023 | 14.68 | 14.74 | 14.39 | 14.60 | 738,044 | -0.08(-0.52%) |
Sep 25, 2023 | 14.50 | 14.80 | 14.66 | 14.68 | 369,939 | +0.12(+0.86%) |
Sep 22, 2023 | 14.92 | 14.97 | 14.54 | 14.55 | 509,058 | -0.30(-2.00%) |
Sep 21, 2023 | 14.98 | 15.20 | 14.62 | 14.85 | 376,763 | -0.24(-1.59%) |
Sep 20, 2023 | 15.71 | 15.88 | 15.06 | 15.09 | 433,013 | -0.54(-3.44%) |
Sep 19, 2023 | 15.54 | 16.12 | 15.45 | 15.63 | 391,042 | +0.02(+0.12%) |
Sep 18, 2023 | 15.58 | 15.70 | 15.21 | 15.61 | 366,584 | -0.02(-0.12%) |
Sep 15, 2023 | 15.84 | 15.85 | 15.21 | 15.63 | 1,420,928 | -0.19(-1.21%) |
Sep 14, 2023 | 16.10 | 16.44 | 15.76 | 15.82 | 391,549 | -0.09(-0.54%) |
Sep 13, 2023 | 15.91 | 16.57 | 15.63 | 15.90 | 525,753 | -0.12(-0.78%) |
Sep 12, 2023 | 15.67 | 16.25 | 15.57 | 16.03 | 615,153 | +0.52(+3.34%) |
Sep 11, 2023 | 15.78 | 16.45 | 15.46 | 15.51 | 701,402 | +0.22(+1.44%) |
Sep 08, 2023 | 15.03 | 15.57 | 14.58 | 15.29 | 1,045,855 | +0.22(+1.46%) |
Sep 07, 2023 | 16.79 | 16.90 | 14.89 | 15.07 | 1,059,514 | -2.29(-13.20%) |
Sep 06, 2023 | 17.33 | 17.36 | 16.93 | 17.36 | 552,916 | +0.04(+0.22%) |
Sep 05, 2023 | 17.19 | 17.88 | 17.04 | 17.32 | 486,976 | -0.17(-0.99%) |
Sep 01, 2023 | 17.67 | 18.21 | 17.43 | 17.50 | 429,199 | -0.09(-0.49%) |
Aug 31, 2023 | 17.61 | 17.71 | 17.20 | 17.58 | 651,839 | -0.02(-0.11%) |
Aug 30, 2023 | 17.33 | 17.93 | 17.33 | 17.60 | 451,074 | +0.23(+1.33%) |
Aug 29, 2023 | 16.80 | 17.51 | 16.57 | 17.37 | 680,423 | +0.63(+3.78%) |
Aug 28, 2023 | 16.47 | 16.81 | 16.46 | 16.74 | 471,135 | +0.30(+1.81%) |
Aug 25, 2023 | 16.38 | 16.80 | 16.27 | 16.44 | 368,371 | +0.19(+1.18%) |
Aug 24, 2023 | 16.57 | 16.72 | 16.01 | 16.25 | 542,791 | -0.54(-3.20%) |
Aug 23, 2023 | 16.41 | 17.17 | 16.31 | 16.79 | 552,894 | +0.40(+2.44%) |
Aug 22, 2023 | 16.37 | 16.70 | 16.35 | 16.39 | 786,077 | +0.06(+0.35%) |
Aug 21, 2023 | 17.20 | 17.49 | 16.32 | 16.33 | 573,985 | -0.98(-5.66%) |
Aug 18, 2023 | 17.61 | 17.72 | 17.08 | 17.31 | 578,911 | -0.33(-1.89%) |
Aug 17, 2023 | 17.93 | 18.11 | 17.58 | 17.64 | 626,433 | -0.31(-1.75%) |
Aug 16, 2023 | 18.58 | 18.74 | 17.93 | 17.96 | 600,356 | -0.76(-4.06%) |
Aug 15, 2023 | 19.49 | 19.69 | 18.56 | 18.72 | 496,727 | -0.88(-4.47%) |
Aug 14, 2023 | 19.71 | 20.01 | 19.33 | 19.59 | 661,026 | -0.22(-1.10%) |
Aug 11, 2023 | 20.80 | 21.07 | 19.69 | 19.81 | 986,695 | +0.01(+0.05%) |
Aug 10, 2023 | 20.61 | 20.82 | 19.78 | 19.80 | 1,208,013 | -0.65(-3.16%) |
Aug 09, 2023 | 20.99 | 21.07 | 20.35 | 20.45 | 1,363,582 | -0.64(-3.02%) |
Aug 08, 2023 | 22.53 | 22.59 | 20.54 | 21.08 | 2,240,123 | +0.53(+2.59%) |
Aug 07, 2023 | 20.40 | 20.75 | 20.30 | 20.55 | 595,932 | +0.17(+0.84%) |
Aug 04, 2023 | 20.20 | 20.71 | 20.20 | 20.38 | 549,021 | +0.13(+0.66%) |
Aug 03, 2023 | 19.90 | 20.43 | 19.74 | 20.25 | 492,743 | +0.29(+1.48%) |
Aug 02, 2023 | 19.92 | 20.17 | 19.76 | 19.95 | 594,199 | -0.18(-0.90%) |
Aug 01, 2023 | 20.17 | 20.34 | 19.91 | 20.13 | 445,414 | -0.16(-0.80%) |
Jul 31, 2023 | 20.20 | 20.88 | 20.20 | 20.30 | 440,576 | +0.06(+0.28%) |
Jul 28, 2023 | 20.16 | 20.88 | 20.05 | 20.24 | 534,546 | +0.08(+0.38%) |
Jul 27, 2023 | 20.31 | 20.52 | 20.11 | 20.16 | 614,636 | -0.09(-0.42%) |
Jul 26, 2023 | 19.95 | 20.53 | 19.95 | 20.25 | 795,957 | +0.31(+1.57%) |
Jul 25, 2023 | 19.26 | 20.23 | 19.19 | 19.93 | 714,700 | +0.67(+3.46%) |
Jul 24, 2023 | 19.52 | 19.74 | 18.95 | 19.27 | 486,884 | -0.17(-0.88%) |
Jul 21, 2023 | 18.87 | 19.48 | 18.79 | 19.44 | 759,542 | +0.65(+3.44%) |
Jul 20, 2023 | 18.79 | 19.13 | 18.78 | 18.79 | 380,802 | +0.01(+0.05%) |
Jul 19, 2023 | 19.11 | 19.21 | 18.56 | 18.78 | 725,947 | -0.29(-1.55%) |
Jul 18, 2023 | 19.12 | 19.40 | 18.93 | 19.08 | 553,596 | -0.15(-0.79%) |
Jul 17, 2023 | 20.19 | 20.32 | 19.01 | 19.23 | 826,662 | -1.07(-5.25%) |
Jul 14, 2023 | 19.49 | 20.37 | 19.40 | 20.30 | 1,701,072 | +0.81(+4.15%) |
Jul 13, 2023 | 19.21 | 19.77 | 19.12 | 19.49 | 447,293 | +0.25(+1.29%) |
Jul 12, 2023 | 19.66 | 20.02 | 19.21 | 19.24 | 399,871 | -0.21(-1.08%) |
Jul 11, 2023 | 19.81 | 20.02 | 19.31 | 19.45 | 386,161 | -0.37(-1.87%) |
Jul 10, 2023 | 19.31 | 20.00 | 19.08 | 19.82 | 354,560 | +0.44(+2.26%) |
Jul 07, 2023 | 19.21 | 19.60 | 19.05 | 19.38 | 407,685 | +0.10(+0.54%) |
Jul 06, 2023 | 19.71 | 19.91 | 19.24 | 19.28 | 565,124 | -0.49(-2.50%) |
Jul 05, 2023 | 19.78 | 19.81 | 19.20 | 19.77 | 763,863 | -0.20(-1.00%) |
Jul 03, 2023 | 20.45 | 20.47 | 19.85 | 19.97 | 627,714 | -0.57(-2.78%) |
Jun 30, 2023 | 21.71 | 21.93 | 20.49 | 20.54 | 823,023 | -0.93(-4.34%) |
Jun 29, 2023 | 21.60 | 21.76 | 21.06 | 21.47 | 937,073 | -0.31(-1.44%) |
Jun 28, 2023 | 22.03 | 22.12 | 21.74 | 21.79 | 201,942 | -0.34(-1.55%) |
Jun 27, 2023 | 22.42 | 22.48 | 22.02 | 22.13 | 338,409 | -0.41(-1.81%) |
Jun 26, 2023 | 22.65 | 22.89 | 22.35 | 22.54 | 310,684 | -0.26(-1.13%) |
Jun 23, 2023 | 23.30 | 23.60 | 22.77 | 22.80 | 1,886,395 | -0.76(-3.23%) |
Jun 22, 2023 | 23.37 | 23.87 | 23.05 | 23.56 | 318,835 | +0.15(+0.65%) |
Jun 21, 2023 | 23.41 | 23.71 | 23.07 | 23.41 | 281,715 | -0.18(-0.77%) |
Jun 20, 2023 | 23.75 | 24.31 | 23.38 | 23.59 | 460,779 | -0.18(-0.76%) |
Jun 16, 2023 | 25.28 | 25.28 | 22.92 | 23.77 | 2,712,459 | -1.24(-4.94%) |
Jun 15, 2023 | 23.89 | 25.02 | 23.64 | 25.00 | 421,934 | +1.11(+4.66%) |
Jun 14, 2023 | 24.32 | 24.56 | 23.63 | 23.89 | 436,898 | -0.32(-1.34%) |
Jun 13, 2023 | 23.70 | 24.59 | 23.70 | 24.21 | 378,450 | +0.51(+2.17%) |
Jun 12, 2023 | 24.21 | 25.48 | 23.55 | 23.70 | 536,258 | -0.55(-2.27%) |
Jun 09, 2023 | 24.98 | 26.09 | 24.20 | 24.25 | 477,900 | -0.82(-3.26%) |
Jun 08, 2023 | 26.63 | 26.63 | 24.86 | 25.07 | 550,350 | -1.76(-6.56%) |
Jun 07, 2023 | 25.83 | 26.97 | 25.75 | 26.83 | 496,889 | +1.00(+3.88%) |
Jun 06, 2023 | 24.89 | 26.17 | 24.86 | 25.83 | 389,589 | +0.90(+3.61%) |
Jun 05, 2023 | 25.85 | 25.85 | 24.67 | 24.93 | 450,014 | -1.07(-4.13%) |
Jun 02, 2023 | 25.76 | 26.21 | 25.08 | 26.00 | 312,362 | +0.44(+1.71%) |