Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.88 | 26.40 | 25.04 | 25.19 | 497,354 | -0.72(-2.79%) |
Mar 27, 2024 | 25.56 | 25.93 | 25.09 | 25.91 | 470,837 | +0.49(+1.91%) |
Mar 26, 2024 | 26.17 | 26.32 | 25.29 | 25.42 | 802,441 | -0.49(-1.87%) |
Mar 25, 2024 | 25.75 | 26.95 | 25.59 | 25.91 | 922,424 | +0.07(+0.27%) |
Mar 22, 2024 | 25.88 | 26.28 | 25.35 | 25.84 | 978,736 | +0.12(+0.46%) |
Mar 21, 2024 | 25.37 | 25.88 | 24.52 | 25.72 | 1,110,799 | +0.61(+2.45%) |
Mar 20, 2024 | 24.08 | 25.16 | 23.90 | 25.11 | 803,910 | +0.96(+3.98%) |
Mar 19, 2024 | 24.60 | 25.37 | 23.66 | 24.15 | 1,072,552 | -0.41(-1.65%) |
Mar 18, 2024 | 23.72 | 24.59 | 23.20 | 24.55 | 823,291 | +0.93(+3.94%) |
Mar 15, 2024 | 22.91 | 23.81 | 22.70 | 23.62 | 681,191 | +0.48(+2.05%) |
Mar 14, 2024 | 24.18 | 24.46 | 22.93 | 23.15 | 1,056,874 | -0.93(-3.87%) |
Mar 13, 2024 | 22.79 | 24.26 | 22.71 | 24.08 | 1,135,690 | +1.50(+6.63%) |
Mar 12, 2024 | 21.60 | 22.80 | 21.56 | 22.58 | 672,080 | +1.00(+4.64%) |
Mar 11, 2024 | 22.77 | 22.99 | 21.40 | 21.58 | 516,190 | -0.80(-3.59%) |
Mar 08, 2024 | 22.68 | 22.98 | 22.16 | 22.38 | 415,199 | -0.33(-1.44%) |
Mar 07, 2024 | 22.97 | 23.13 | 22.33 | 22.71 | 984,604 | +0.06(+0.26%) |
Mar 06, 2024 | 21.56 | 23.02 | 21.15 | 22.65 | 1,149,625 | +1.70(+8.14%) |
Mar 05, 2024 | 21.28 | 22.05 | 20.78 | 20.95 | 707,814 | -0.56(-2.63%) |
Mar 04, 2024 | 22.93 | 23.49 | 21.45 | 21.51 | 1,416,389 | -0.57(-2.60%) |
Mar 01, 2024 | 21.90 | 22.23 | 21.07 | 22.09 | 912,108 | +0.28(+1.27%) |
Feb 29, 2024 | 22.22 | 23.23 | 21.19 | 21.81 | 1,881,517 | +0.27(+1.24%) |
Feb 28, 2024 | 21.36 | 21.97 | 21.04 | 21.54 | 665,590 | +0.13(+0.60%) |
Feb 27, 2024 | 22.15 | 23.08 | 21.31 | 21.41 | 1,096,598 | -1.06(-4.72%) |
Feb 26, 2024 | 21.68 | 22.76 | 21.66 | 22.47 | 1,050,111 | +0.72(+3.30%) |
Feb 23, 2024 | 21.40 | 22.12 | 21.02 | 21.75 | 745,236 | +0.44(+2.07%) |
Feb 22, 2024 | 20.90 | 22.48 | 20.67 | 21.31 | 1,410,523 | +0.72(+3.51%) |
Feb 21, 2024 | 20.50 | 20.67 | 20.16 | 20.59 | 521,530 | +0.01(+0.05%) |
Feb 20, 2024 | 20.69 | 21.35 | 20.10 | 20.58 | 757,513 | +0.21(+1.02%) |
Feb 16, 2024 | 19.91 | 20.70 | 19.87 | 20.37 | 533,046 | +0.41(+2.03%) |
Feb 15, 2024 | 19.68 | 20.14 | 19.66 | 19.97 | 519,915 | +0.30(+1.51%) |
Feb 14, 2024 | 19.16 | 19.99 | 19.16 | 19.67 | 682,361 | +0.48(+2.48%) |
Feb 13, 2024 | 18.58 | 19.19 | 18.38 | 19.19 | 319,810 | +0.12(+0.62%) |
Feb 12, 2024 | 18.79 | 19.20 | 18.79 | 19.07 | 394,114 | +0.25(+1.32%) |
Feb 09, 2024 | 18.03 | 18.88 | 17.85 | 18.83 | 1,405,215 | +0.84(+4.68%) |
Feb 08, 2024 | 19.03 | 19.43 | 17.90 | 17.98 | 1,346,229 | -1.16(-6.06%) |
Feb 07, 2024 | 19.41 | 19.74 | 18.66 | 19.14 | 1,568,894 | -1.33(-6.49%) |
Feb 06, 2024 | 20.59 | 21.09 | 20.12 | 20.47 | 966,017 | -0.11(-0.53%) |
Feb 05, 2024 | 21.61 | 21.75 | 20.28 | 20.58 | 997,728 | -1.12(-5.16%) |
Feb 02, 2024 | 21.40 | 21.77 | 21.22 | 21.70 | 537,520 | +0.07(+0.32%) |
Feb 01, 2024 | 21.57 | 21.85 | 21.18 | 21.63 | 853,235 | +0.22(+1.02%) |
Jan 31, 2024 | 21.22 | 22.06 | 20.99 | 21.41 | 1,077,656 | +0.11(+0.54%) |
Jan 30, 2024 | 21.30 | 21.78 | 20.96 | 21.30 | 1,461,538 | +0.21(+1.01%) |
Jan 29, 2024 | 20.26 | 21.16 | 19.96 | 21.08 | 2,153,556 | +0.00(+0.00%) |
Jan 26, 2024 | 20.80 | 21.11 | 19.97 | 21.08 | 1,746,491 | +0.95(+4.72%) |
Jan 25, 2024 | 18.83 | 20.13 | 18.81 | 20.13 | 1,580,563 | +1.31(+6.95%) |
Jan 24, 2024 | 18.57 | 19.19 | 18.42 | 18.83 | 1,518,490 | +0.60(+3.32%) |
Jan 23, 2024 | 18.13 | 18.35 | 17.66 | 18.22 | 1,337,637 | +0.21(+1.16%) |
Jan 22, 2024 | 17.11 | 18.33 | 17.11 | 18.01 | 2,362,355 | +0.98(+5.76%) |
Jan 19, 2024 | 16.57 | 17.11 | 16.49 | 17.03 | 1,363,082 | +0.52(+3.12%) |
Jan 18, 2024 | 16.18 | 16.56 | 15.60 | 16.52 | 1,144,093 | +0.41(+2.55%) |
Jan 17, 2024 | 15.26 | 16.12 | 15.18 | 16.11 | 1,034,840 | +0.57(+3.67%) |
Jan 16, 2024 | 15.85 | 15.72 | 15.30 | 15.54 | 800,467 | -0.30(-1.88%) |
Jan 12, 2024 | 15.68 | 16.13 | 15.68 | 15.83 | 563,682 | +0.20(+1.27%) |
Jan 11, 2024 | 16.29 | 16.45 | 15.58 | 15.64 | 646,667 | -0.31(-1.93%) |
Jan 10, 2024 | 15.30 | 15.98 | 15.20 | 15.94 | 865,650 | +0.59(+3.87%) |
Jan 09, 2024 | 16.10 | 16.33 | 15.30 | 15.35 | 947,360 | -1.09(-6.66%) |
Jan 08, 2024 | 16.49 | 16.49 | 15.95 | 16.44 | 473,944 | +0.11(+0.67%) |
Jan 05, 2024 | 15.95 | 16.49 | 15.95 | 16.33 | 873,880 | +0.24(+1.51%) |
Jan 04, 2024 | 16.71 | 16.89 | 16.03 | 16.09 | 930,114 | -0.54(-3.22%) |
Jan 03, 2024 | 16.69 | 17.05 | 16.58 | 16.63 | 679,883 | -0.18(-1.06%) |
Jan 02, 2024 | 16.99 | 17.15 | 16.56 | 16.80 | 993,344 | -0.30(-1.77%) |
Dec 29, 2023 | 17.33 | 17.50 | 16.94 | 17.11 | 596,242 | -0.09(-0.55%) |
Dec 28, 2023 | 17.20 | 17.60 | 17.02 | 17.20 | 1,149,565 | -0.36(-2.06%) |
Dec 27, 2023 | 17.61 | 18.24 | 17.28 | 17.56 | 1,130,205 | -0.09(-0.53%) |
Dec 26, 2023 | 18.04 | 18.45 | 17.54 | 17.66 | 856,471 | -0.38(-2.09%) |
Dec 22, 2023 | 17.53 | 18.56 | 17.24 | 18.03 | 1,146,004 | +0.43(+2.42%) |
Dec 21, 2023 | 18.05 | 18.95 | 17.22 | 17.61 | 2,360,787 | +0.26(+1.48%) |
Dec 20, 2023 | 16.78 | 17.83 | 16.43 | 17.35 | 1,548,850 | +0.77(+4.66%) |
Dec 19, 2023 | 16.91 | 17.15 | 16.29 | 16.58 | 757,333 | -0.28(-1.65%) |
Dec 18, 2023 | 16.57 | 16.98 | 16.41 | 16.85 | 722,878 | +0.55(+3.40%) |
Dec 15, 2023 | 17.09 | 17.31 | 16.24 | 16.30 | 1,420,991 | -0.87(-5.08%) |
Dec 14, 2023 | 17.92 | 18.25 | 16.98 | 17.17 | 1,301,053 | -0.53(-2.97%) |
Dec 13, 2023 | 16.55 | 17.71 | 15.85 | 17.70 | 2,632,713 | +0.57(+3.36%) |
Dec 12, 2023 | 17.32 | 17.70 | 16.67 | 17.12 | 1,222,278 | -0.19(-1.09%) |
Dec 11, 2023 | 16.83 | 17.37 | 16.39 | 17.31 | 1,107,364 | -0.03(-0.17%) |
Dec 08, 2023 | 16.82 | 17.46 | 16.65 | 17.34 | 815,754 | +0.50(+2.94%) |
Dec 07, 2023 | 17.23 | 17.58 | 16.49 | 16.84 | 1,107,231 | +0.07(+0.41%) |
Dec 06, 2023 | 17.27 | 17.42 | 16.55 | 16.77 | 1,079,996 | -0.39(-2.25%) |
Dec 05, 2023 | 16.49 | 17.53 | 16.36 | 17.16 | 1,717,676 | +0.44(+2.61%) |
Dec 04, 2023 | 16.66 | 16.76 | 15.96 | 16.73 | 1,144,945 | -0.05(-0.30%) |
Dec 01, 2023 | 16.94 | 16.96 | 16.41 | 16.77 | 994,315 | -0.25(-1.46%) |
Nov 30, 2023 | 17.14 | 17.38 | 16.67 | 17.02 | 904,017 | -0.14(-0.81%) |
Nov 29, 2023 | 16.75 | 17.72 | 16.19 | 17.16 | 1,355,581 | +0.44(+2.61%) |
Nov 28, 2023 | 16.87 | 16.99 | 16.03 | 16.73 | 1,779,440 | +0.06(+0.36%) |
Nov 27, 2023 | 15.93 | 17.80 | 15.65 | 16.67 | 5,033,777 | +1.49(+9.79%) |
Nov 24, 2023 | 13.68 | 15.55 | 13.64 | 15.18 | 2,129,765 | +1.80(+13.48%) |
Nov 22, 2023 | 14.37 | 14.57 | 12.94 | 13.38 | 2,295,096 | -1.05(-7.28%) |
Nov 21, 2023 | 13.75 | 14.55 | 13.50 | 14.43 | 2,279,154 | -0.09(-0.61%) |
Nov 20, 2023 | 14.65 | 15.67 | 14.37 | 14.52 | 4,699,516 | +2.13(+17.20%) |
Nov 17, 2023 | 11.69 | 12.55 | 11.64 | 12.39 | 1,081,716 | +0.62(+5.31%) |
Nov 16, 2023 | 11.84 | 12.14 | 11.57 | 11.76 | 896,030 | -0.12(-1.00%) |
Nov 15, 2023 | 11.74 | 12.16 | 11.66 | 11.88 | 534,318 | +0.03(+0.25%) |
Nov 14, 2023 | 11.86 | 11.99 | 11.60 | 11.85 | 546,227 | +0.30(+2.57%) |
Nov 13, 2023 | 11.46 | 11.88 | 11.37 | 11.55 | 346,810 | -0.12(-1.02%) |
Nov 10, 2023 | 11.81 | 12.30 | 11.59 | 11.67 | 421,285 | +0.01(+0.08%) |
Nov 09, 2023 | 11.58 | 12.09 | 11.54 | 11.66 | 249,496 | +0.05(+0.43%) |
Nov 08, 2023 | 11.99 | 12.04 | 11.54 | 11.61 | 352,914 | -0.35(-2.90%) |
Nov 07, 2023 | 11.99 | 12.37 | 11.81 | 11.96 | 440,458 | +0.03(+0.25%) |
Nov 06, 2023 | 12.48 | 12.48 | 11.87 | 11.93 | 302,696 | -0.40(-3.22%) |
Nov 03, 2023 | 12.47 | 12.57 | 12.26 | 12.33 | 500,315 | +0.13(+1.06%) |
Nov 02, 2023 | 12.10 | 12.34 | 11.91 | 12.20 | 605,263 | +0.36(+3.01%) |
Nov 01, 2023 | 11.17 | 12.11 | 11.04 | 11.84 | 833,779 | +0.73(+6.60%) |
Oct 31, 2023 | 10.77 | 11.17 | 10.66 | 11.11 | 1,118,158 | +0.08(+0.72%) |
Oct 30, 2023 | 11.77 | 11.83 | 10.84 | 11.03 | 841,773 | -0.61(-5.28%) |
Oct 27, 2023 | 11.98 | 12.06 | 11.54 | 11.64 | 480,144 | -0.18(-1.51%) |
Oct 26, 2023 | 11.69 | 11.95 | 11.18 | 11.82 | 535,297 | +0.09(+0.76%) |
Oct 25, 2023 | 11.01 | 11.93 | 10.90 | 11.73 | 1,180,060 | +0.76(+6.96%) |
Oct 24, 2023 | 11.55 | 11.59 | 10.86 | 10.97 | 1,648,779 | -0.41(-3.57%) |
Oct 23, 2023 | 10.48 | 11.65 | 10.47 | 11.37 | 2,990,571 | +0.15(+1.32%) |
Oct 20, 2023 | 11.53 | 11.78 | 10.82 | 11.23 | 2,107,153 | -0.34(-2.91%) |
Oct 19, 2023 | 12.03 | 12.09 | 11.37 | 11.56 | 1,439,085 | -0.61(-5.04%) |
Oct 18, 2023 | 12.34 | 12.48 | 11.93 | 12.18 | 990,932 | -0.20(-1.60%) |
Oct 17, 2023 | 12.35 | 12.63 | 12.04 | 12.38 | 743,400 | -0.11(-0.87%) |
Oct 16, 2023 | 11.89 | 12.59 | 11.95 | 12.48 | 724,023 | +0.66(+5.62%) |
Oct 13, 2023 | 12.04 | 12.19 | 11.78 | 11.82 | 504,771 | -0.17(-1.41%) |
Oct 12, 2023 | 12.25 | 12.25 | 11.76 | 11.99 | 794,530 | -0.30(-2.42%) |
Oct 11, 2023 | 12.00 | 12.37 | 12.00 | 12.29 | 826,460 | +0.37(+3.08%) |
Oct 10, 2023 | 12.27 | 12.52 | 11.74 | 11.92 | 1,093,921 | -0.35(-2.83%) |
Oct 09, 2023 | 12.58 | 12.85 | 12.22 | 12.27 | 533,415 | -0.39(-3.05%) |
Oct 06, 2023 | 12.42 | 12.89 | 12.21 | 12.65 | 912,166 | +0.09(+0.71%) |
Oct 05, 2023 | 12.08 | 12.65 | 12.00 | 12.56 | 648,304 | +0.41(+3.34%) |
Oct 04, 2023 | 12.02 | 12.19 | 11.62 | 12.16 | 845,516 | +0.15(+1.24%) |
Oct 03, 2023 | 12.46 | 12.64 | 11.96 | 12.01 | 1,535,161 | -0.53(-4.19%) |
Oct 02, 2023 | 12.86 | 12.91 | 12.43 | 12.53 | 1,010,228 | -0.40(-3.07%) |
Sep 29, 2023 | 13.93 | 14.04 | 12.91 | 12.93 | 778,859 | -0.81(-5.91%) |
Sep 28, 2023 | 13.67 | 13.93 | 13.57 | 13.74 | 547,341 | +0.11(+0.80%) |
Sep 27, 2023 | 13.54 | 14.01 | 13.48 | 13.63 | 924,339 | -0.08(-0.58%) |
Sep 26, 2023 | 14.04 | 14.28 | 13.67 | 13.71 | 724,423 | -0.45(-3.15%) |
Sep 25, 2023 | 14.40 | 14.27 | 14.09 | 14.16 | 666,811 | -0.35(-2.39%) |
Sep 22, 2023 | 14.84 | 15.04 | 14.49 | 14.51 | 453,311 | -0.19(-1.31%) |
Sep 21, 2023 | 14.84 | 14.98 | 14.40 | 14.70 | 751,059 | -0.35(-2.35%) |
Sep 20, 2023 | 15.63 | 15.94 | 15.02 | 15.05 | 542,453 | -0.47(-3.04%) |
Sep 19, 2023 | 15.97 | 16.08 | 15.49 | 15.52 | 547,139 | -0.51(-3.19%) |
Sep 18, 2023 | 15.61 | 16.08 | 15.44 | 16.04 | 368,321 | +0.43(+2.77%) |
Sep 15, 2023 | 15.99 | 16.07 | 15.47 | 15.60 | 372,032 | -0.35(-2.22%) |
Sep 14, 2023 | 15.95 | 16.20 | 15.58 | 15.96 | 444,692 | +0.18(+1.12%) |
Sep 13, 2023 | 15.84 | 16.08 | 15.38 | 15.78 | 413,619 | +0.08(+0.50%) |
Sep 12, 2023 | 15.45 | 16.02 | 15.18 | 15.70 | 604,079 | +0.23(+1.46%) |
Sep 11, 2023 | 15.91 | 16.25 | 15.38 | 15.48 | 524,536 | -0.12(-0.76%) |
Sep 08, 2023 | 16.16 | 16.71 | 15.42 | 15.59 | 1,016,322 | -0.46(-2.88%) |
Sep 07, 2023 | 16.25 | 16.43 | 15.79 | 16.06 | 416,392 | -0.24(-1.45%) |
Sep 06, 2023 | 16.70 | 17.13 | 16.12 | 16.29 | 480,126 | -0.24(-1.43%) |
Sep 05, 2023 | 17.13 | 17.33 | 16.46 | 16.53 | 1,146,803 | -0.76(-4.38%) |
Sep 01, 2023 | 17.70 | 18.15 | 17.24 | 17.28 | 564,212 | -0.49(-2.77%) |
Aug 31, 2023 | 17.89 | 18.04 | 17.18 | 17.78 | 1,063,967 | -0.06(-0.33%) |
Aug 30, 2023 | 18.18 | 18.31 | 17.51 | 17.84 | 1,058,629 | -0.11(-0.60%) |
Aug 29, 2023 | 17.60 | 18.33 | 17.35 | 17.94 | 987,704 | +0.43(+2.47%) |
Aug 28, 2023 | 16.66 | 17.52 | 16.32 | 17.51 | 1,107,642 | +1.25(+7.68%) |
Aug 25, 2023 | 15.61 | 16.30 | 15.44 | 16.26 | 760,632 | +0.67(+4.29%) |
Aug 24, 2023 | 16.34 | 16.52 | 15.53 | 15.59 | 768,233 | -0.52(-3.21%) |
Aug 23, 2023 | 15.18 | 16.28 | 15.05 | 16.11 | 841,361 | +0.96(+6.37%) |
Aug 22, 2023 | 14.84 | 15.40 | 14.57 | 15.15 | 612,747 | +0.50(+3.39%) |
Aug 21, 2023 | 14.70 | 14.85 | 14.38 | 14.65 | 436,716 | -0.14(-0.92%) |
Aug 18, 2023 | 14.91 | 15.04 | 14.51 | 14.79 | 1,094,263 | -0.15(-0.98%) |
Aug 17, 2023 | 15.62 | 15.89 | 14.78 | 14.93 | 888,774 | -0.61(-3.95%) |
Aug 16, 2023 | 15.22 | 16.16 | 15.01 | 15.55 | 2,176,657 | +0.29(+1.92%) |
Aug 15, 2023 | 14.93 | 15.87 | 14.93 | 15.25 | 818,767 | -0.15(-0.95%) |
Aug 14, 2023 | 15.86 | 16.14 | 13.57 | 15.40 | 3,311,914 | -0.95(-5.78%) |
Aug 11, 2023 | 16.83 | 17.12 | 16.34 | 16.34 | 1,311,310 | -0.43(-2.56%) |
Aug 10, 2023 | 16.30 | 17.08 | 16.18 | 16.77 | 967,460 | +0.58(+3.61%) |
Aug 09, 2023 | 16.38 | 16.67 | 16.13 | 16.19 | 532,586 | -0.12(-0.72%) |
Aug 08, 2023 | 15.51 | 16.56 | 15.45 | 16.31 | 851,588 | +0.61(+3.91%) |
Aug 07, 2023 | 15.94 | 16.07 | 15.39 | 15.69 | 660,504 | -0.24(-1.53%) |
Aug 04, 2023 | 15.44 | 16.27 | 15.44 | 15.94 | 898,615 | +0.65(+4.27%) |
Aug 03, 2023 | 15.41 | 15.62 | 15.11 | 15.28 | 604,916 | -0.13(-0.82%) |
Aug 02, 2023 | 15.91 | 15.96 | 15.20 | 15.41 | 844,163 | -0.57(-3.54%) |
Aug 01, 2023 | 16.28 | 16.54 | 15.88 | 15.97 | 489,033 | -0.55(-3.30%) |
Jul 31, 2023 | 16.51 | 16.57 | 16.04 | 16.52 | 574,074 | +0.22(+1.38%) |
Jul 28, 2023 | 16.38 | 16.76 | 16.12 | 16.30 | 780,420 | +0.35(+2.20%) |
Jul 27, 2023 | 17.14 | 17.18 | 15.91 | 15.94 | 1,117,487 | -1.20(-6.98%) |
Jul 26, 2023 | 17.06 | 17.29 | 16.91 | 17.14 | 288,985 | +0.08(+0.45%) |
Jul 25, 2023 | 16.66 | 17.15 | 16.35 | 17.06 | 639,935 | +0.29(+1.73%) |
Jul 24, 2023 | 17.43 | 17.88 | 16.77 | 16.77 | 945,143 | -0.45(-2.63%) |
Jul 21, 2023 | 16.92 | 17.53 | 16.68 | 17.23 | 892,705 | +0.43(+2.59%) |
Jul 20, 2023 | 16.41 | 16.88 | 16.24 | 16.79 | 618,103 | +0.29(+1.75%) |
Jul 19, 2023 | 16.77 | 17.03 | 16.27 | 16.50 | 659,347 | -0.32(-1.89%) |
Jul 18, 2023 | 16.48 | 17.12 | 16.48 | 16.82 | 884,289 | +0.25(+1.51%) |
Jul 17, 2023 | 15.94 | 16.96 | 15.90 | 16.57 | 1,017,394 | +0.86(+5.47%) |
Jul 14, 2023 | 16.74 | 16.74 | 15.56 | 15.71 | 1,089,317 | -1.05(-6.28%) |
Jul 13, 2023 | 16.29 | 16.92 | 16.18 | 16.77 | 823,490 | +0.65(+4.01%) |
Jul 12, 2023 | 15.92 | 16.40 | 15.80 | 16.12 | 668,215 | +0.36(+2.27%) |
Jul 11, 2023 | 15.58 | 15.78 | 15.20 | 15.76 | 671,823 | +0.19(+1.24%) |
Jul 10, 2023 | 15.74 | 15.94 | 15.55 | 15.57 | 423,730 | -0.28(-1.76%) |
Jul 07, 2023 | 15.82 | 16.01 | 15.58 | 15.85 | 552,414 | +0.46(+2.98%) |
Jul 06, 2023 | 16.40 | 16.55 | 15.10 | 15.39 | 1,387,279 | -1.27(-7.63%) |
Jul 05, 2023 | 16.39 | 16.83 | 16.14 | 16.66 | 681,650 | +0.12(+0.75%) |
Jul 03, 2023 | 16.29 | 16.95 | 16.29 | 16.54 | 494,297 | +0.11(+0.64%) |
Jun 30, 2023 | 16.74 | 16.74 | 16.17 | 16.43 | 797,737 | -0.04(-0.23%) |
Jun 29, 2023 | 16.04 | 16.50 | 15.77 | 16.47 | 611,340 | +0.35(+2.19%) |
Jun 28, 2023 | 16.20 | 16.83 | 15.90 | 16.12 | 1,002,521 | +0.10(+0.60%) |
Jun 27, 2023 | 16.95 | 16.95 | 15.69 | 16.02 | 1,240,184 | -0.76(-4.55%) |
Jun 26, 2023 | 16.78 | 17.35 | 16.26 | 16.78 | 1,292,499 | +0.75(+4.71%) |
Jun 23, 2023 | 15.58 | 16.38 | 15.39 | 16.03 | 958,685 | +0.27(+1.70%) |
Jun 22, 2023 | 16.99 | 17.00 | 15.76 | 15.76 | 1,716,613 | -1.24(-7.30%) |
Jun 21, 2023 | 16.38 | 17.18 | 16.14 | 17.00 | 1,493,054 | +0.62(+3.79%) |
Jun 20, 2023 | 16.25 | 16.56 | 15.70 | 16.38 | 1,393,343 | +0.27(+1.66%) |
Jun 16, 2023 | 15.48 | 16.28 | 14.92 | 16.12 | 1,801,009 | +0.87(+5.73%) |
Jun 15, 2023 | 14.90 | 15.46 | 14.84 | 15.24 | 1,257,175 | +0.41(+2.74%) |
Jun 14, 2023 | 14.58 | 14.94 | 14.39 | 14.84 | 717,667 | +0.33(+2.31%) |
Jun 13, 2023 | 14.14 | 14.59 | 13.80 | 14.50 | 518,732 | +0.55(+3.97%) |
Jun 12, 2023 | 14.08 | 14.36 | 13.76 | 13.95 | 661,836 | -0.20(-1.42%) |
Jun 09, 2023 | 14.15 | 14.49 | 13.92 | 14.15 | 730,184 | +0.12(+0.89%) |
Jun 08, 2023 | 13.75 | 14.20 | 13.52 | 14.02 | 1,067,509 | +0.17(+1.24%) |
Jun 07, 2023 | 13.28 | 13.95 | 13.01 | 13.85 | 1,702,335 | +0.54(+4.09%) |
Jun 06, 2023 | 11.80 | 13.34 | 11.80 | 13.31 | 2,271,280 | +1.53(+12.98%) |
Jun 05, 2023 | 11.24 | 11.82 | 11.12 | 11.78 | 490,453 | +0.49(+4.31%) |
Jun 02, 2023 | 11.70 | 11.80 | 11.25 | 11.29 | 340,112 | -0.26(-2.23%) |
Jun 01, 2023 | 11.30 | 11.73 | 11.20 | 11.55 | 353,339 | +0.21(+1.85%) |
May 31, 2023 | 11.10 | 11.47 | 10.94 | 11.34 | 603,192 | +0.20(+1.84%) |
May 30, 2023 | 10.67 | 11.16 | 10.44 | 11.13 | 354,903 | +0.40(+3.68%) |
May 26, 2023 | 10.69 | 10.92 | 10.53 | 10.74 | 274,309 | +0.02(+0.17%) |
May 25, 2023 | 10.76 | 10.89 | 10.52 | 10.72 | 244,960 | -0.09(-0.85%) |
May 24, 2023 | 10.53 | 10.94 | 10.30 | 10.81 | 730,284 | +0.28(+2.62%) |
May 23, 2023 | 10.36 | 10.92 | 10.36 | 10.54 | 478,419 | +0.08(+0.79%) |
May 22, 2023 | 10.67 | 10.87 | 10.38 | 10.45 | 387,453 | -0.21(-1.98%) |
May 19, 2023 | 10.66 | 10.77 | 10.46 | 10.67 | 179,812 | +0.06(+0.61%) |
May 18, 2023 | 10.90 | 10.90 | 10.52 | 10.60 | 311,626 | -0.29(-2.62%) |
May 17, 2023 | 10.59 | 10.90 | 10.34 | 10.89 | 569,082 | +0.45(+4.32%) |
May 16, 2023 | 11.14 | 11.45 | 10.35 | 10.44 | 865,407 | -0.83(-7.35%) |
May 15, 2023 | 11.34 | 11.49 | 11.05 | 11.26 | 730,235 | -0.12(-1.09%) |
May 12, 2023 | 11.75 | 11.85 | 11.29 | 11.39 | 658,996 | -0.33(-2.82%) |
May 11, 2023 | 11.15 | 11.76 | 11.11 | 11.72 | 972,919 | +0.36(+3.20%) |
May 10, 2023 | 11.26 | 11.39 | 11.08 | 11.36 | 293,317 | +0.19(+1.73%) |
May 09, 2023 | 10.91 | 11.29 | 10.90 | 11.16 | 250,691 | +0.19(+1.76%) |
May 08, 2023 | 10.79 | 11.15 | 10.79 | 10.97 | 380,383 | +0.25(+2.32%) |
May 05, 2023 | 10.20 | 10.97 | 10.07 | 10.72 | 700,829 | +0.67(+6.68%) |
May 04, 2023 | 10.33 | 10.38 | 9.820 | 10.05 | 675,561 | -0.34(-3.27%) |
May 03, 2023 | 10.33 | 10.59 | 10.31 | 10.39 | 292,668 | -0.08(-0.79%) |
May 02, 2023 | 10.31 | 10.48 | 10.03 | 10.47 | 643,281 | +0.17(+1.70%) |
May 01, 2023 | 10.67 | 10.71 | 9.976 | 10.30 | 292,691 | -0.29(-2.78%) |
Apr 28, 2023 | 10.50 | 10.62 | 10.12 | 10.59 | 445,395 | +0.04(+0.35%) |
Apr 27, 2023 | 10.57 | 10.67 | 10.37 | 10.56 | 288,736 | -0.01(-0.09%) |
Apr 26, 2023 | 10.77 | 10.93 | 10.50 | 10.56 | 473,680 | -0.13(-1.20%) |
Apr 25, 2023 | 10.62 | 10.79 | 10.33 | 10.69 | 453,484 | -0.06(-0.60%) |
Apr 24, 2023 | 10.75 | 11.02 | 10.56 | 10.76 | 401,101 | +0.04(+0.34%) |
Apr 21, 2023 | 10.75 | 11.13 | 10.64 | 10.72 | 486,800 | -0.19(-1.77%) |
Apr 20, 2023 | 10.69 | 11.04 | 10.67 | 10.91 | 857,076 | +0.21(+1.98%) |
Apr 19, 2023 | 11.22 | 11.22 | 10.61 | 10.70 | 1,247,210 | -0.68(-5.98%) |
Apr 18, 2023 | 11.95 | 12.12 | 11.26 | 11.38 | 1,020,912 | -0.51(-4.25%) |
Apr 17, 2023 | 11.70 | 11.93 | 11.52 | 11.89 | 787,692 | +0.18(+1.57%) |
Apr 14, 2023 | 11.50 | 11.76 | 11.38 | 11.70 | 1,104,931 | +0.27(+2.33%) |
Apr 13, 2023 | 11.36 | 11.63 | 11.28 | 11.44 | 719,098 | +0.07(+0.65%) |
Apr 12, 2023 | 10.90 | 11.42 | 10.78 | 11.36 | 1,151,848 | +0.65(+6.09%) |
Apr 11, 2023 | 10.31 | 10.73 | 10.31 | 10.71 | 960,495 | +0.48(+4.67%) |
Apr 10, 2023 | 10.01 | 10.37 | 9.955 | 10.23 | 914,080 | +0.17(+1.74%) |
Apr 06, 2023 | 10.22 | 10.32 | 10.04 | 10.06 | 190,146 | -0.14(-1.35%) |
Apr 05, 2023 | 10.12 | 10.20 | 9.957 | 10.20 | 292,483 | +0.00(+0.00%) |
Apr 04, 2023 | 10.56 | 10.64 | 10.06 | 10.20 | 328,158 | -0.25(-2.38%) |