Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 25.77 | 25.96 | 25.17 | 25.79 | 855,169 | +0.62(+2.46%) |
Sep 18, 2024 | 24.65 | 25.95 | 24.60 | 25.17 | 1,306,025 | +0.67(+2.73%) |
Sep 17, 2024 | 24.19 | 24.80 | 24.10 | 24.50 | 916,083 | +0.72(+3.03%) |
Sep 16, 2024 | 24.50 | 24.53 | 23.29 | 23.78 | 1,025,328 | -0.87(-3.53%) |
Sep 13, 2024 | 24.22 | 24.89 | 24.12 | 24.65 | 1,166,169 | +0.78(+3.27%) |
Sep 12, 2024 | 22.74 | 23.88 | 22.68 | 23.87 | 1,162,197 | +1.16(+5.11%) |
Sep 11, 2024 | 21.63 | 22.99 | 21.55 | 22.71 | 1,284,141 | +0.84(+3.84%) |
Sep 10, 2024 | 21.51 | 22.35 | 20.75 | 21.87 | 1,397,596 | +0.41(+1.91%) |
Sep 09, 2024 | 20.95 | 21.63 | 20.72 | 21.46 | 874,649 | +0.58(+2.78%) |
Sep 06, 2024 | 21.48 | 21.77 | 20.73 | 20.88 | 1,059,145 | -0.72(-3.33%) |
Sep 05, 2024 | 22.01 | 22.26 | 21.49 | 21.60 | 769,916 | -0.27(-1.23%) |
Sep 04, 2024 | 22.04 | 22.39 | 21.72 | 21.87 | 919,362 | -0.30(-1.35%) |
Sep 03, 2024 | 22.59 | 23.22 | 22.05 | 22.17 | 1,049,244 | -0.75(-3.27%) |
Aug 30, 2024 | 23.52 | 23.59 | 22.74 | 22.92 | 1,571,114 | -0.07(-0.30%) |
Aug 29, 2024 | 23.44 | 23.71 | 22.85 | 22.99 | 1,111,311 | -0.28(-1.20%) |
Aug 28, 2024 | 23.12 | 23.27 | 22.79 | 23.27 | 835,642 | -0.04(-0.17%) |
Aug 27, 2024 | 23.47 | 23.57 | 22.97 | 23.31 | 752,576 | -0.30(-1.27%) |
Aug 26, 2024 | 24.53 | 24.53 | 23.51 | 23.61 | 782,462 | -0.38(-1.58%) |
Aug 23, 2024 | 23.34 | 24.18 | 23.12 | 23.99 | 1,270,312 | +0.82(+3.54%) |
Aug 22, 2024 | 23.57 | 23.62 | 22.97 | 23.17 | 983,571 | -0.39(-1.66%) |
Aug 21, 2024 | 24.35 | 24.44 | 23.55 | 23.56 | 758,826 | -0.45(-1.87%) |
Aug 20, 2024 | 24.34 | 24.43 | 23.83 | 24.01 | 512,460 | -0.35(-1.44%) |
Aug 19, 2024 | 24.05 | 24.64 | 23.78 | 24.36 | 563,679 | +0.31(+1.29%) |
Aug 16, 2024 | 23.87 | 24.42 | 23.55 | 24.05 | 929,049 | +0.27(+1.14%) |
Aug 15, 2024 | 22.90 | 24.20 | 22.90 | 23.78 | 934,996 | +1.79(+8.14%) |
Aug 14, 2024 | 22.74 | 22.88 | 21.85 | 21.99 | 909,076 | -0.39(-1.74%) |
Aug 13, 2024 | 21.96 | 22.74 | 21.80 | 22.38 | 1,184,250 | +0.68(+3.13%) |
Aug 12, 2024 | 22.49 | 22.55 | 21.66 | 21.70 | 1,102,987 | -0.79(-3.51%) |
Aug 09, 2024 | 23.22 | 23.66 | 22.48 | 22.49 | 1,085,697 | -0.62(-2.68%) |
Aug 08, 2024 | 23.52 | 23.67 | 22.68 | 23.11 | 1,513,081 | -0.20(-0.86%) |
Aug 07, 2024 | 20.99 | 23.49 | 20.41 | 23.31 | 3,982,741 | +5.74(+32.67%) |
Aug 06, 2024 | 17.79 | 18.14 | 17.33 | 17.57 | 1,555,662 | -0.25(-1.40%) |
Aug 05, 2024 | 17.50 | 18.50 | 17.00 | 17.82 | 1,479,047 | -0.88(-4.71%) |
Aug 02, 2024 | 18.08 | 18.92 | 17.55 | 18.70 | 967,074 | -0.27(-1.42%) |
Aug 01, 2024 | 19.38 | 19.41 | 18.14 | 18.97 | 1,110,129 | -0.38(-1.96%) |
Jul 31, 2024 | 19.54 | 20.05 | 18.79 | 19.35 | 938,272 | -0.10(-0.51%) |
Jul 30, 2024 | 19.12 | 19.59 | 18.96 | 19.45 | 653,223 | +0.33(+1.73%) |
Jul 29, 2024 | 18.59 | 19.21 | 18.35 | 19.12 | 753,094 | +0.66(+3.58%) |
Jul 26, 2024 | 18.36 | 18.52 | 17.77 | 18.46 | 658,503 | +0.64(+3.59%) |
Jul 25, 2024 | 17.16 | 18.10 | 17.10 | 17.82 | 880,529 | +0.66(+3.85%) |
Jul 24, 2024 | 17.26 | 17.55 | 17.02 | 17.16 | 587,479 | -0.29(-1.66%) |
Jul 23, 2024 | 17.27 | 17.75 | 17.12 | 17.45 | 713,169 | +0.04(+0.23%) |
Jul 22, 2024 | 17.30 | 17.49 | 16.77 | 17.41 | 812,180 | +0.24(+1.40%) |
Jul 19, 2024 | 17.48 | 17.48 | 16.94 | 17.17 | 841,629 | -0.39(-2.22%) |
Jul 18, 2024 | 18.02 | 18.55 | 17.41 | 17.56 | 878,433 | -0.84(-4.57%) |
Jul 17, 2024 | 18.05 | 18.70 | 18.05 | 18.40 | 1,248,936 | +0.07(+0.38%) |
Jul 16, 2024 | 16.78 | 18.35 | 16.68 | 18.33 | 1,282,128 | +1.86(+11.29%) |
Jul 15, 2024 | 16.24 | 16.84 | 16.08 | 16.47 | 816,259 | +0.29(+1.79%) |
Jul 12, 2024 | 16.35 | 16.54 | 16.02 | 16.18 | 822,532 | -0.04(-0.25%) |
Jul 11, 2024 | 15.52 | 16.41 | 15.40 | 16.22 | 1,274,021 | +1.16(+7.70%) |
Jul 10, 2024 | 15.59 | 15.63 | 15.06 | 15.06 | 774,868 | -0.44(-2.84%) |
Jul 09, 2024 | 15.10 | 15.53 | 14.87 | 15.50 | 750,271 | +0.35(+2.31%) |
Jul 08, 2024 | 15.59 | 15.74 | 14.99 | 15.15 | 668,268 | -0.23(-1.50%) |
Jul 05, 2024 | 15.69 | 15.86 | 15.31 | 15.38 | 733,303 | -0.35(-2.23%) |
Jul 03, 2024 | 15.52 | 15.93 | 15.46 | 15.73 | 416,598 | +0.17(+1.09%) |
Jul 02, 2024 | 15.48 | 15.63 | 15.16 | 15.56 | 697,604 | +0.12(+0.78%) |
Jul 01, 2024 | 15.94 | 16.06 | 15.29 | 15.44 | 695,570 | -0.47(-2.95%) |
Jun 28, 2024 | 15.30 | 15.92 | 15.19 | 15.91 | 1,633,929 | +0.58(+3.78%) |
Jun 27, 2024 | 15.34 | 15.51 | 14.97 | 15.33 | 887,757 | -0.04(-0.26%) |
Jun 26, 2024 | 15.98 | 16.21 | 15.36 | 15.37 | 972,393 | -0.63(-3.94%) |
Jun 25, 2024 | 15.99 | 16.03 | 15.63 | 16.00 | 954,371 | -0.05(-0.31%) |
Jun 24, 2024 | 15.64 | 16.17 | 15.64 | 16.05 | 1,014,721 | +0.61(+3.95%) |
Jun 21, 2024 | 15.36 | 15.56 | 15.11 | 15.44 | 1,331,244 | +0.04(+0.26%) |
Jun 20, 2024 | 15.92 | 16.05 | 15.10 | 15.40 | 1,440,607 | -0.49(-3.08%) |
Jun 18, 2024 | 16.40 | 16.55 | 15.70 | 15.89 | 1,684,120 | -0.70(-4.22%) |
Jun 17, 2024 | 16.75 | 16.87 | 16.38 | 16.59 | 797,358 | -0.25(-1.48%) |
Jun 14, 2024 | 17.41 | 17.41 | 16.80 | 16.84 | 718,975 | -0.85(-4.80%) |
Jun 13, 2024 | 18.08 | 18.18 | 17.57 | 17.69 | 982,202 | -0.38(-2.10%) |
Jun 12, 2024 | 17.65 | 18.36 | 17.56 | 18.07 | 1,359,202 | +0.88(+5.12%) |
Jun 11, 2024 | 17.57 | 17.57 | 16.76 | 17.19 | 1,073,717 | -0.53(-2.99%) |
Jun 10, 2024 | 17.76 | 17.86 | 17.41 | 17.72 | 813,595 | -0.24(-1.34%) |
Jun 07, 2024 | 17.59 | 18.02 | 17.46 | 17.96 | 811,285 | +0.02(+0.11%) |
Jun 06, 2024 | 18.20 | 18.36 | 17.76 | 17.94 | 974,099 | -0.39(-2.13%) |
Jun 05, 2024 | 18.30 | 18.62 | 18.13 | 18.33 | 899,840 | +0.28(+1.55%) |
Jun 04, 2024 | 19.11 | 19.20 | 18.02 | 18.05 | 958,238 | -1.21(-6.28%) |
Jun 03, 2024 | 19.39 | 19.58 | 19.07 | 19.26 | 618,810 | +0.18(+0.94%) |
May 31, 2024 | 18.78 | 19.14 | 18.47 | 19.08 | 935,039 | +0.47(+2.53%) |
May 30, 2024 | 19.15 | 19.29 | 18.57 | 18.61 | 711,659 | -0.42(-2.21%) |
May 29, 2024 | 18.75 | 19.26 | 18.57 | 19.03 | 968,228 | +0.03(+0.16%) |
May 28, 2024 | 19.43 | 19.43 | 18.83 | 19.00 | 835,164 | -0.36(-1.86%) |
May 24, 2024 | 19.46 | 19.71 | 19.25 | 19.36 | 606,535 | -0.04(-0.21%) |
May 23, 2024 | 19.46 | 19.63 | 19.25 | 19.40 | 728,870 | -0.10(-0.51%) |
May 22, 2024 | 20.93 | 20.93 | 19.50 | 19.50 | 879,857 | -1.49(-7.10%) |
May 21, 2024 | 21.26 | 21.37 | 20.89 | 20.99 | 756,795 | -0.38(-1.78%) |
May 20, 2024 | 21.94 | 22.09 | 21.35 | 21.37 | 1,182,214 | -0.63(-2.86%) |
May 17, 2024 | 22.31 | 22.53 | 21.96 | 22.00 | 601,415 | -0.40(-1.79%) |
May 16, 2024 | 22.63 | 22.66 | 21.91 | 22.40 | 628,513 | -0.28(-1.23%) |
May 15, 2024 | 23.00 | 23.04 | 22.27 | 22.68 | 583,864 | -0.08(-0.35%) |
May 14, 2024 | 22.36 | 22.97 | 22.12 | 22.76 | 951,149 | +0.96(+4.40%) |
May 13, 2024 | 21.59 | 22.33 | 21.57 | 21.80 | 967,718 | +0.46(+2.16%) |
May 10, 2024 | 21.60 | 21.66 | 20.83 | 21.34 | 779,070 | -0.32(-1.48%) |
May 09, 2024 | 22.06 | 22.17 | 21.06 | 21.66 | 1,110,191 | -0.02(-0.09%) |
May 08, 2024 | 20.46 | 21.83 | 19.79 | 21.68 | 1,781,909 | +0.53(+2.51%) |
May 07, 2024 | 20.80 | 21.41 | 20.75 | 21.15 | 2,041,788 | +0.42(+2.03%) |
May 06, 2024 | 19.78 | 20.74 | 19.48 | 20.73 | 1,001,398 | +1.06(+5.39%) |
May 03, 2024 | 20.15 | 20.42 | 19.60 | 19.67 | 931,430 | +0.06(+0.31%) |
May 02, 2024 | 20.04 | 20.04 | 19.28 | 19.61 | 1,043,556 | -0.10(-0.51%) |
May 01, 2024 | 19.91 | 20.48 | 19.62 | 19.71 | 993,420 | -0.20(-1.00%) |
Apr 30, 2024 | 19.91 | 20.00 | 19.51 | 19.91 | 899,854 | -0.33(-1.63%) |
Apr 29, 2024 | 20.18 | 20.74 | 20.05 | 20.24 | 770,767 | +0.43(+2.17%) |
Apr 26, 2024 | 19.58 | 20.04 | 19.33 | 19.81 | 800,129 | +0.38(+1.96%) |
Apr 25, 2024 | 19.40 | 19.59 | 19.06 | 19.43 | 618,874 | -0.37(-1.87%) |
Apr 24, 2024 | 19.63 | 19.82 | 19.13 | 19.80 | 730,940 | +0.21(+1.07%) |
Apr 23, 2024 | 19.18 | 19.98 | 19.06 | 19.59 | 855,361 | +0.43(+2.24%) |
Apr 22, 2024 | 19.20 | 19.26 | 18.50 | 19.16 | 585,455 | -0.04(-0.21%) |
Apr 19, 2024 | 19.02 | 19.29 | 18.77 | 19.20 | 646,550 | +0.08(+0.42%) |
Apr 18, 2024 | 19.05 | 19.53 | 18.88 | 19.12 | 882,524 | +0.06(+0.31%) |
Apr 17, 2024 | 18.87 | 19.27 | 18.85 | 19.06 | 1,044,339 | +0.31(+1.65%) |
Apr 16, 2024 | 18.57 | 18.86 | 18.23 | 18.75 | 928,381 | -0.10(-0.53%) |
Apr 15, 2024 | 18.83 | 19.33 | 18.64 | 18.85 | 1,226,531 | +0.14(+0.75%) |
Apr 12, 2024 | 19.31 | 19.58 | 18.56 | 18.71 | 904,125 | -0.94(-4.78%) |
Apr 11, 2024 | 19.37 | 19.95 | 19.30 | 19.65 | 1,079,896 | +0.45(+2.34%) |
Apr 10, 2024 | 20.23 | 20.27 | 18.87 | 19.20 | 1,958,608 | -1.79(-8.53%) |
Apr 09, 2024 | 20.02 | 20.99 | 19.91 | 20.99 | 1,319,227 | +1.06(+5.32%) |
Apr 08, 2024 | 19.77 | 20.42 | 19.67 | 19.93 | 821,158 | +0.63(+3.26%) |
Apr 05, 2024 | 19.56 | 19.63 | 19.12 | 19.30 | 512,598 | -0.32(-1.63%) |
Apr 04, 2024 | 20.00 | 20.19 | 19.47 | 19.62 | 534,972 | -0.02(-0.10%) |
Apr 03, 2024 | 20.14 | 20.21 | 19.57 | 19.64 | 535,610 | -0.39(-1.95%) |
Apr 02, 2024 | 20.68 | 20.68 | 19.78 | 20.03 | 847,287 | -1.08(-5.12%) |
Apr 01, 2024 | 21.20 | 21.32 | 20.59 | 21.11 | 686,736 | -0.06(-0.28%) |
Mar 28, 2024 | 20.61 | 21.42 | 21.42 | 21.17 | 870,651 | +0.62(+3.02%) |
Mar 27, 2024 | 20.30 | 20.69 | 20.30 | 20.55 | 550,486 | +0.34(+1.68%) |
Mar 26, 2024 | 20.11 | 20.57 | 19.86 | 20.21 | 679,022 | +0.49(+2.48%) |
Mar 25, 2024 | 20.65 | 20.76 | 19.61 | 19.72 | 839,160 | -0.87(-4.23%) |
Mar 22, 2024 | 20.32 | 20.95 | 20.17 | 20.59 | 770,319 | +0.04(+0.19%) |
Mar 21, 2024 | 21.82 | 21.99 | 20.43 | 20.55 | 1,427,509 | -0.06(-0.29%) |
Mar 20, 2024 | 20.39 | 20.69 | 20.06 | 20.61 | 574,436 | +0.09(+0.44%) |
Mar 19, 2024 | 20.52 | 21.01 | 20.02 | 20.52 | 807,740 | -0.33(-1.58%) |
Mar 18, 2024 | 21.11 | 21.17 | 20.36 | 20.85 | 682,888 | -0.14(-0.67%) |
Mar 15, 2024 | 20.83 | 21.34 | 20.83 | 20.99 | 1,368,456 | +0.16(+0.77%) |
Mar 14, 2024 | 21.37 | 21.65 | 20.68 | 20.83 | 656,814 | -0.81(-3.74%) |
Mar 13, 2024 | 21.15 | 22.05 | 21.15 | 21.64 | 763,512 | +0.44(+2.08%) |
Mar 12, 2024 | 21.69 | 22.05 | 21.18 | 21.20 | 798,736 | -0.22(-1.03%) |
Mar 11, 2024 | 20.52 | 21.86 | 20.33 | 21.42 | 987,315 | +0.83(+4.03%) |
Mar 08, 2024 | 19.75 | 20.72 | 19.75 | 20.59 | 1,152,725 | +1.15(+5.92%) |
Mar 07, 2024 | 21.29 | 21.61 | 19.32 | 19.44 | 1,166,288 | -1.80(-8.47%) |
Mar 06, 2024 | 21.57 | 21.68 | 20.96 | 21.24 | 939,283 | -0.18(-0.84%) |
Mar 05, 2024 | 21.97 | 22.25 | 21.28 | 21.42 | 1,327,804 | -0.95(-4.25%) |
Mar 04, 2024 | 22.74 | 23.19 | 22.37 | 22.37 | 1,876,318 | -0.35(-1.54%) |
Mar 01, 2024 | 22.01 | 22.97 | 21.77 | 22.72 | 1,748,432 | +0.79(+3.60%) |
Feb 29, 2024 | 21.28 | 21.99 | 20.83 | 21.93 | 2,130,670 | +0.58(+2.72%) |
Feb 28, 2024 | 21.02 | 21.51 | 19.69 | 21.35 | 5,851,102 | +3.86(+22.07%) |
Feb 27, 2024 | 17.13 | 17.77 | 17.05 | 17.49 | 2,964,942 | +0.52(+3.06%) |
Feb 26, 2024 | 16.23 | 17.02 | 15.87 | 16.97 | 1,391,192 | +0.73(+4.50%) |
Feb 23, 2024 | 16.43 | 16.57 | 16.20 | 16.24 | 1,568,684 | +0.02(+0.12%) |
Feb 22, 2024 | 16.04 | 16.44 | 15.83 | 16.22 | 1,446,253 | +0.07(+0.43%) |
Feb 21, 2024 | 16.50 | 16.66 | 16.00 | 16.15 | 1,238,216 | -0.69(-4.10%) |
Feb 20, 2024 | 16.74 | 16.93 | 16.59 | 16.84 | 1,095,954 | -0.16(-0.94%) |
Feb 16, 2024 | 16.84 | 17.11 | 16.66 | 17.00 | 933,468 | -0.12(-0.70%) |
Feb 15, 2024 | 17.48 | 17.52 | 16.95 | 17.12 | 1,318,515 | -0.18(-1.04%) |
Feb 14, 2024 | 16.80 | 17.34 | 16.53 | 17.30 | 899,751 | +0.87(+5.30%) |
Feb 13, 2024 | 16.49 | 16.90 | 16.19 | 16.43 | 1,224,873 | -0.83(-4.81%) |
Feb 12, 2024 | 16.42 | 17.31 | 16.42 | 17.26 | 1,076,255 | +0.84(+5.12%) |
Feb 09, 2024 | 15.70 | 16.56 | 15.62 | 16.42 | 1,118,585 | +0.76(+4.85%) |
Feb 08, 2024 | 15.17 | 15.70 | 15.17 | 15.66 | 1,012,399 | +0.49(+3.23%) |
Feb 07, 2024 | 15.07 | 15.19 | 14.81 | 15.17 | 620,208 | +0.08(+0.53%) |
Feb 06, 2024 | 14.49 | 15.30 | 14.49 | 15.09 | 823,635 | +0.63(+4.36%) |
Feb 05, 2024 | 14.82 | 14.96 | 14.28 | 14.46 | 847,619 | -0.54(-3.60%) |
Feb 02, 2024 | 14.28 | 15.08 | 14.06 | 15.00 | 949,125 | +0.46(+3.16%) |
Feb 01, 2024 | 14.62 | 14.76 | 14.04 | 14.54 | 627,403 | +0.13(+0.90%) |
Jan 31, 2024 | 14.82 | 15.09 | 14.34 | 14.41 | 798,112 | -0.51(-3.42%) |
Jan 30, 2024 | 15.24 | 15.33 | 14.73 | 14.92 | 1,360,920 | -0.52(-3.37%) |
Jan 29, 2024 | 15.35 | 15.57 | 15.18 | 15.44 | 753,402 | +0.09(+0.59%) |
Jan 26, 2024 | 15.62 | 15.79 | 15.29 | 15.35 | 841,865 | -0.10(-0.65%) |
Jan 25, 2024 | 15.39 | 15.53 | 15.12 | 15.45 | 641,509 | +0.27(+1.78%) |
Jan 24, 2024 | 15.38 | 15.38 | 14.80 | 15.18 | 834,787 | +0.07(+0.46%) |
Jan 23, 2024 | 15.28 | 15.53 | 14.99 | 15.11 | 854,927 | +0.12(+0.80%) |
Jan 22, 2024 | 14.53 | 15.10 | 14.43 | 14.99 | 1,266,512 | +0.55(+3.81%) |
Jan 19, 2024 | 14.61 | 14.61 | 13.96 | 14.44 | 985,341 | -0.01(-0.07%) |
Jan 18, 2024 | 14.80 | 14.86 | 14.08 | 14.45 | 973,581 | -0.35(-2.36%) |
Jan 17, 2024 | 15.02 | 15.10 | 14.36 | 14.80 | 1,368,837 | +0.40(+2.78%) |
Jan 16, 2024 | 14.40 | 14.60 | 14.22 | 14.40 | 793,994 | -0.15(-1.03%) |
Jan 12, 2024 | 14.98 | 15.25 | 14.55 | 14.55 | 947,182 | -0.12(-0.82%) |
Jan 11, 2024 | 14.82 | 14.89 | 14.35 | 14.67 | 1,122,561 | -0.14(-0.95%) |
Jan 10, 2024 | 14.41 | 14.87 | 14.21 | 14.81 | 1,485,590 | -0.33(-2.18%) |
Jan 09, 2024 | 15.30 | 15.47 | 15.05 | 15.14 | 733,564 | -0.35(-2.26%) |
Jan 08, 2024 | 14.94 | 15.62 | 14.80 | 15.49 | 849,653 | +0.60(+4.03%) |
Jan 05, 2024 | 15.23 | 15.52 | 14.86 | 14.89 | 923,377 | -0.50(-3.25%) |
Jan 04, 2024 | 15.31 | 15.61 | 15.04 | 15.39 | 1,348,202 | -0.49(-3.09%) |
Jan 03, 2024 | 16.32 | 16.41 | 15.49 | 15.88 | 1,364,115 | -0.78(-4.68%) |
Jan 02, 2024 | 16.56 | 17.43 | 16.35 | 16.66 | 1,224,559 | +0.08(+0.48%) |
Dec 29, 2023 | 17.20 | 17.35 | 16.54 | 16.58 | 806,568 | -0.68(-3.94%) |
Dec 28, 2023 | 17.51 | 17.61 | 17.24 | 17.26 | 715,279 | -0.33(-1.88%) |
Dec 27, 2023 | 17.81 | 17.93 | 17.25 | 17.59 | 591,278 | -0.14(-0.79%) |
Dec 26, 2023 | 17.80 | 17.86 | 17.39 | 17.73 | 641,496 | +0.05(+0.28%) |
Dec 22, 2023 | 17.84 | 18.23 | 17.58 | 17.68 | 902,967 | -0.45(-2.48%) |
Dec 21, 2023 | 18.30 | 18.42 | 17.75 | 18.13 | 787,503 | +0.14(+0.78%) |
Dec 20, 2023 | 18.70 | 19.11 | 17.98 | 17.99 | 1,110,334 | -0.62(-3.33%) |
Dec 19, 2023 | 18.14 | 18.66 | 18.01 | 18.61 | 926,704 | +0.68(+3.79%) |
Dec 18, 2023 | 17.96 | 18.22 | 17.82 | 17.93 | 1,555,282 | +0.05(+0.28%) |
Dec 15, 2023 | 17.83 | 18.22 | 17.66 | 17.88 | 1,772,451 | +0.17(+0.96%) |
Dec 14, 2023 | 17.12 | 17.80 | 17.00 | 17.71 | 2,187,799 | +1.18(+7.14%) |
Dec 13, 2023 | 16.00 | 16.56 | 15.65 | 16.53 | 1,649,707 | +0.42(+2.61%) |
Dec 12, 2023 | 16.01 | 16.33 | 15.60 | 16.11 | 1,496,414 | +0.02(+0.12%) |
Dec 11, 2023 | 15.40 | 16.16 | 15.37 | 16.09 | 1,248,550 | +0.61(+3.94%) |
Dec 08, 2023 | 15.57 | 16.10 | 15.29 | 15.48 | 1,794,800 | +0.09(+0.58%) |
Dec 07, 2023 | 13.87 | 15.40 | 13.76 | 15.39 | 1,836,317 | +1.46(+10.48%) |
Dec 06, 2023 | 14.10 | 14.45 | 13.87 | 13.93 | 1,234,451 | +0.01(+0.07%) |
Dec 05, 2023 | 14.25 | 14.47 | 13.90 | 13.92 | 913,720 | -0.48(-3.33%) |
Dec 04, 2023 | 14.60 | 14.92 | 14.18 | 14.40 | 1,363,315 | -0.16(-1.10%) |
Dec 01, 2023 | 13.35 | 14.57 | 13.26 | 14.56 | 1,675,370 | +1.24(+9.31%) |
Nov 30, 2023 | 13.90 | 14.03 | 13.24 | 13.32 | 1,140,651 | -0.64(-4.58%) |
Nov 29, 2023 | 14.45 | 14.85 | 13.94 | 13.96 | 1,298,310 | -0.26(-1.83%) |
Nov 28, 2023 | 14.20 | 14.35 | 13.82 | 14.22 | 1,177,750 | -0.09(-0.63%) |
Nov 27, 2023 | 14.70 | 14.78 | 14.25 | 14.31 | 1,189,604 | -0.51(-3.44%) |
Nov 24, 2023 | 14.62 | 14.91 | 14.55 | 14.82 | 425,135 | +0.16(+1.09%) |
Nov 22, 2023 | 14.71 | 14.98 | 14.54 | 14.66 | 745,941 | +0.08(+0.55%) |
Nov 21, 2023 | 14.65 | 14.77 | 14.40 | 14.58 | 992,153 | -0.26(-1.75%) |
Nov 20, 2023 | 14.01 | 14.84 | 13.96 | 14.84 | 1,073,739 | +0.81(+5.77%) |
Nov 17, 2023 | 13.96 | 14.25 | 13.86 | 14.03 | 894,574 | +0.23(+1.67%) |
Nov 16, 2023 | 14.06 | 14.13 | 13.61 | 13.80 | 749,432 | -0.48(-3.36%) |
Nov 15, 2023 | 13.84 | 14.55 | 13.84 | 14.28 | 1,031,112 | +0.58(+4.23%) |
Nov 14, 2023 | 13.25 | 13.76 | 13.20 | 13.70 | 1,134,288 | +1.01(+7.96%) |
Nov 13, 2023 | 12.98 | 13.01 | 12.63 | 12.69 | 1,055,761 | -0.46(-3.50%) |
Nov 10, 2023 | 13.12 | 13.27 | 12.85 | 13.15 | 735,752 | +0.04(+0.31%) |
Nov 09, 2023 | 13.61 | 13.69 | 12.99 | 13.11 | 940,268 | -0.45(-3.32%) |
Nov 08, 2023 | 13.95 | 13.95 | 13.53 | 13.56 | 1,075,960 | -0.36(-2.59%) |
Nov 07, 2023 | 13.24 | 14.02 | 13.24 | 13.92 | 1,157,364 | +0.59(+4.43%) |
Nov 06, 2023 | 13.33 | 13.40 | 12.98 | 13.33 | 1,234,373 | -0.02(-0.15%) |
Nov 03, 2023 | 13.73 | 14.37 | 13.27 | 13.35 | 1,635,880 | +0.00(+0.00%) |
Nov 02, 2023 | 13.19 | 13.50 | 12.42 | 13.35 | 3,141,209 | -0.15(-1.11%) |