Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.52 | 12.66 | 12.21 | 12.24 | 1,080,606 | -0.56(-4.38%) |
Apr 29, 2024 | 12.81 | 13.02 | 12.69 | 12.80 | 1,074,026 | +0.17(+1.31%) |
Apr 26, 2024 | 12.15 | 12.65 | 12.01 | 12.63 | 762,109 | +0.40(+3.31%) |
Apr 25, 2024 | 12.36 | 12.37 | 11.88 | 12.23 | 1,152,169 | -0.11(-0.89%) |
Apr 24, 2024 | 12.09 | 12.39 | 12.02 | 12.34 | 1,315,626 | +0.29(+2.36%) |
Apr 23, 2024 | 11.70 | 12.46 | 11.70 | 12.05 | 839,660 | +0.22(+1.90%) |
Apr 22, 2024 | 12.19 | 12.19 | 11.70 | 11.83 | 809,482 | -0.26(-2.15%) |
Apr 19, 2024 | 11.89 | 12.32 | 11.89 | 12.09 | 850,446 | +0.04(+0.33%) |
Apr 18, 2024 | 12.05 | 12.45 | 11.89 | 12.05 | 1,391,978 | +0.00(+0.00%) |
Apr 17, 2024 | 12.40 | 12.45 | 12.04 | 12.05 | 1,360,702 | -0.41(-3.29%) |
Apr 16, 2024 | 12.56 | 12.71 | 12.20 | 12.46 | 923,276 | -0.26(-2.04%) |
Apr 15, 2024 | 13.60 | 13.72 | 12.63 | 12.72 | 1,168,226 | -0.85(-6.26%) |
Apr 12, 2024 | 14.01 | 14.12 | 13.40 | 13.57 | 901,798 | -0.55(-3.90%) |
Apr 11, 2024 | 14.90 | 15.00 | 14.03 | 14.12 | 831,697 | -0.50(-3.42%) |
Apr 10, 2024 | 14.48 | 14.74 | 14.11 | 14.62 | 1,028,159 | -0.26(-1.75%) |
Apr 09, 2024 | 14.20 | 15.46 | 14.18 | 14.88 | 969,598 | +0.70(+4.94%) |
Apr 08, 2024 | 13.80 | 14.21 | 13.62 | 14.18 | 1,130,632 | +0.44(+3.20%) |
Apr 05, 2024 | 14.06 | 14.24 | 13.62 | 13.74 | 1,389,954 | -0.55(-3.85%) |
Apr 04, 2024 | 14.60 | 14.79 | 14.22 | 14.29 | 1,173,534 | -0.13(-0.90%) |
Apr 03, 2024 | 14.08 | 14.79 | 14.00 | 14.42 | 1,365,357 | +0.03(+0.21%) |
Apr 02, 2024 | 15.12 | 15.15 | 14.07 | 14.39 | 1,388,832 | -1.10(-7.10%) |
Apr 01, 2024 | 15.63 | 15.63 | 14.98 | 15.49 | 1,673,846 | -0.14(-0.90%) |
Mar 28, 2024 | 14.55 | 16.05 | 14.38 | 15.63 | 2,811,988 | +0.99(+6.76%) |
Mar 27, 2024 | 14.78 | 15.54 | 12.92 | 14.64 | 11,937,439 | +1.57(+12.01%) |
Mar 26, 2024 | 13.43 | 13.57 | 13.04 | 13.07 | 1,093,581 | -0.13(-0.98%) |
Mar 25, 2024 | 13.19 | 13.61 | 12.89 | 13.20 | 1,375,731 | -0.01(-0.08%) |
Mar 22, 2024 | 13.74 | 13.95 | 13.08 | 13.21 | 953,527 | -0.74(-5.30%) |
Mar 21, 2024 | 13.77 | 14.04 | 13.55 | 13.95 | 1,051,840 | +0.32(+2.35%) |
Mar 20, 2024 | 13.40 | 13.85 | 13.26 | 13.63 | 988,698 | +0.09(+0.66%) |
Mar 19, 2024 | 13.84 | 13.97 | 13.46 | 13.54 | 1,083,841 | -0.28(-2.03%) |
Mar 18, 2024 | 14.05 | 14.31 | 13.81 | 13.82 | 1,092,791 | -0.16(-1.14%) |
Mar 15, 2024 | 14.48 | 14.65 | 13.91 | 13.98 | 1,261,469 | -0.63(-4.31%) |
Mar 14, 2024 | 14.84 | 14.94 | 14.45 | 14.61 | 832,759 | -0.21(-1.42%) |
Mar 13, 2024 | 15.24 | 15.74 | 14.74 | 14.82 | 764,189 | -0.47(-3.07%) |
Mar 12, 2024 | 15.90 | 15.90 | 14.93 | 15.29 | 1,065,759 | -0.70(-4.38%) |
Mar 11, 2024 | 16.72 | 16.89 | 15.87 | 15.99 | 1,132,349 | -0.55(-3.33%) |
Mar 08, 2024 | 17.44 | 18.04 | 16.52 | 16.54 | 1,042,571 | -0.75(-4.34%) |
Mar 07, 2024 | 16.75 | 17.40 | 16.65 | 17.29 | 894,273 | +0.64(+3.84%) |
Mar 06, 2024 | 16.37 | 16.75 | 16.35 | 16.65 | 530,802 | +0.35(+2.15%) |
Mar 05, 2024 | 16.22 | 16.58 | 16.04 | 16.30 | 544,458 | -0.13(-0.79%) |
Mar 04, 2024 | 16.26 | 16.58 | 15.88 | 16.43 | 699,747 | +0.18(+1.11%) |
Mar 01, 2024 | 15.35 | 16.31 | 15.19 | 16.25 | 1,007,017 | +0.94(+6.14%) |
Feb 29, 2024 | 16.32 | 16.45 | 15.14 | 15.31 | 1,700,978 | -0.71(-4.43%) |
Feb 28, 2024 | 16.23 | 16.47 | 15.96 | 16.02 | 958,545 | -0.28(-1.72%) |
Feb 27, 2024 | 15.18 | 16.49 | 15.18 | 16.30 | 1,412,359 | +1.40(+9.40%) |
Feb 26, 2024 | 15.14 | 15.24 | 14.70 | 14.90 | 1,234,942 | -0.32(-2.10%) |
Feb 23, 2024 | 15.10 | 15.76 | 14.86 | 15.22 | 1,461,897 | -0.02(-0.13%) |
Feb 22, 2024 | 16.98 | 17.00 | 14.50 | 15.24 | 1,320,673 | -0.38(-2.43%) |
Feb 21, 2024 | 15.77 | 15.77 | 15.16 | 15.62 | 988,729 | -0.20(-1.26%) |
Feb 20, 2024 | 16.05 | 16.24 | 15.60 | 15.82 | 1,142,583 | -0.32(-1.98%) |
Feb 16, 2024 | 15.71 | 16.99 | 15.54 | 16.14 | 1,356,715 | +0.21(+1.32%) |
Feb 15, 2024 | 15.76 | 16.15 | 15.28 | 15.93 | 804,177 | +0.31(+1.98%) |
Feb 14, 2024 | 15.24 | 15.73 | 15.01 | 15.62 | 1,026,450 | +0.70(+4.69%) |
Feb 13, 2024 | 15.31 | 15.64 | 14.75 | 14.92 | 907,466 | -1.18(-7.33%) |
Feb 12, 2024 | 15.33 | 16.14 | 15.29 | 16.10 | 1,155,036 | +0.79(+5.16%) |
Feb 09, 2024 | 15.01 | 15.40 | 14.81 | 15.31 | 1,110,401 | +0.46(+3.10%) |
Feb 08, 2024 | 14.85 | 15.47 | 14.65 | 14.85 | 1,004,486 | -0.11(-0.74%) |
Feb 07, 2024 | 15.00 | 15.48 | 14.63 | 14.96 | 1,069,832 | +0.09(+0.61%) |
Feb 06, 2024 | 13.78 | 14.88 | 13.52 | 14.87 | 1,182,109 | +1.14(+8.30%) |
Feb 05, 2024 | 13.90 | 13.93 | 13.44 | 13.73 | 877,483 | -0.37(-2.62%) |
Feb 02, 2024 | 14.35 | 14.35 | 13.65 | 14.10 | 836,772 | -0.56(-3.82%) |
Feb 01, 2024 | 14.01 | 14.76 | 13.90 | 14.66 | 775,116 | +0.74(+5.32%) |
Jan 31, 2024 | 14.09 | 14.62 | 13.90 | 13.92 | 1,260,389 | -0.10(-0.71%) |
Jan 30, 2024 | 15.24 | 15.24 | 13.95 | 14.02 | 1,575,506 | -1.47(-9.49%) |
Jan 29, 2024 | 14.01 | 15.52 | 13.68 | 15.49 | 1,220,394 | +1.28(+9.01%) |
Jan 26, 2024 | 13.80 | 14.22 | 13.64 | 14.21 | 746,791 | +0.52(+3.80%) |
Jan 25, 2024 | 14.14 | 14.30 | 13.61 | 13.69 | 782,915 | -0.32(-2.25%) |
Jan 24, 2024 | 14.39 | 14.52 | 13.91 | 14.01 | 950,942 | -0.15(-1.09%) |
Jan 23, 2024 | 14.89 | 15.32 | 13.98 | 14.16 | 1,147,389 | -0.39(-2.71%) |
Jan 22, 2024 | 13.95 | 14.77 | 13.67 | 14.55 | 1,383,896 | +0.57(+4.11%) |
Jan 19, 2024 | 14.62 | 14.99 | 13.95 | 13.98 | 2,121,991 | -0.52(-3.59%) |
Jan 18, 2024 | 12.94 | 15.68 | 12.82 | 14.50 | 6,184,576 | +2.08(+16.75%) |
Jan 17, 2024 | 12.35 | 12.44 | 11.92 | 12.42 | 986,169 | -0.17(-1.35%) |
Jan 16, 2024 | 13.14 | 13.10 | 12.49 | 12.59 | 1,079,316 | -0.80(-5.97%) |
Jan 12, 2024 | 13.63 | 14.39 | 13.26 | 13.39 | 853,137 | -0.15(-1.11%) |
Jan 11, 2024 | 13.97 | 14.20 | 13.36 | 13.54 | 942,895 | -0.48(-3.39%) |
Jan 10, 2024 | 14.77 | 14.77 | 13.24 | 14.02 | 1,342,024 | -0.71(-4.85%) |
Jan 09, 2024 | 15.04 | 15.66 | 14.70 | 14.73 | 1,613,192 | -0.12(-0.84%) |
Jan 08, 2024 | 13.29 | 15.01 | 13.29 | 14.86 | 1,861,601 | +1.54(+11.61%) |
Jan 05, 2024 | 13.34 | 13.80 | 13.02 | 13.31 | 1,387,470 | -0.19(-1.41%) |
Jan 04, 2024 | 13.35 | 13.93 | 13.22 | 13.50 | 1,440,246 | +0.13(+0.97%) |
Jan 03, 2024 | 14.12 | 14.12 | 13.30 | 13.37 | 1,428,713 | -1.03(-7.15%) |
Jan 02, 2024 | 14.71 | 15.23 | 14.37 | 14.40 | 1,088,826 | -0.53(-3.55%) |
Dec 29, 2023 | 15.69 | 15.73 | 14.68 | 14.93 | 1,336,241 | -0.85(-5.39%) |
Dec 28, 2023 | 15.24 | 16.05 | 15.04 | 15.78 | 2,522,369 | +0.60(+3.95%) |
Dec 27, 2023 | 13.70 | 15.35 | 13.59 | 15.18 | 2,075,374 | +1.65(+12.20%) |
Dec 26, 2023 | 13.32 | 13.66 | 13.24 | 13.53 | 1,687,073 | +0.23(+1.73%) |
Dec 22, 2023 | 13.43 | 13.70 | 13.18 | 13.30 | 745,238 | -0.05(-0.37%) |
Dec 21, 2023 | 13.17 | 13.38 | 12.99 | 13.35 | 898,844 | +0.43(+3.33%) |
Dec 20, 2023 | 13.50 | 13.52 | 12.86 | 12.92 | 853,709 | -0.71(-5.21%) |
Dec 19, 2023 | 13.60 | 14.00 | 13.43 | 13.63 | 886,166 | +0.23(+1.72%) |
Dec 18, 2023 | 13.56 | 13.59 | 13.19 | 13.40 | 1,299,585 | -0.16(-1.18%) |
Dec 15, 2023 | 13.71 | 13.75 | 12.96 | 13.56 | 2,110,192 | -0.01(-0.07%) |
Dec 14, 2023 | 13.52 | 14.06 | 13.52 | 13.57 | 1,484,840 | +0.35(+2.65%) |
Dec 13, 2023 | 12.28 | 13.28 | 12.10 | 13.22 | 1,950,102 | +0.89(+7.22%) |
Dec 12, 2023 | 12.22 | 12.49 | 11.66 | 12.33 | 1,599,946 | +0.02(+0.16%) |
Dec 11, 2023 | 12.51 | 12.69 | 12.19 | 12.31 | 809,352 | -0.19(-1.52%) |
Dec 08, 2023 | 12.85 | 12.89 | 12.12 | 12.50 | 955,388 | -0.38(-2.95%) |
Dec 07, 2023 | 12.87 | 13.06 | 12.64 | 12.88 | 1,599,484 | +0.01(+0.08%) |
Dec 06, 2023 | 12.80 | 13.30 | 12.49 | 12.87 | 1,308,220 | +0.10(+0.78%) |
Dec 05, 2023 | 12.89 | 12.90 | 12.48 | 12.77 | 1,462,393 | -0.22(-1.69%) |
Dec 04, 2023 | 12.50 | 13.37 | 12.40 | 12.99 | 1,608,286 | +0.49(+3.92%) |
Dec 01, 2023 | 12.27 | 12.55 | 11.76 | 12.50 | 1,258,553 | +0.23(+1.87%) |
Nov 30, 2023 | 12.49 | 12.49 | 12.01 | 12.27 | 1,486,856 | -0.08(-0.65%) |
Nov 29, 2023 | 12.29 | 12.79 | 12.21 | 12.35 | 1,433,414 | +0.15(+1.23%) |
Nov 28, 2023 | 11.91 | 12.36 | 11.29 | 12.20 | 1,334,058 | +0.29(+2.43%) |
Nov 27, 2023 | 12.29 | 12.34 | 11.88 | 11.91 | 1,067,530 | -0.56(-4.49%) |
Nov 24, 2023 | 11.87 | 12.75 | 11.85 | 12.47 | 641,454 | +0.55(+4.61%) |
Nov 22, 2023 | 12.37 | 12.40 | 11.85 | 11.92 | 1,086,350 | -0.31(-2.53%) |
Nov 21, 2023 | 12.02 | 12.28 | 11.58 | 12.23 | 1,650,576 | +0.04(+0.33%) |
Nov 20, 2023 | 12.48 | 12.65 | 12.14 | 12.19 | 1,229,373 | -0.18(-1.46%) |
Nov 17, 2023 | 11.90 | 12.40 | 11.63 | 12.37 | 1,882,018 | +0.54(+4.56%) |
Nov 16, 2023 | 12.56 | 12.81 | 11.79 | 11.83 | 1,216,483 | -0.85(-6.70%) |
Nov 15, 2023 | 12.90 | 13.01 | 12.55 | 12.68 | 1,379,944 | -0.12(-0.94%) |
Nov 14, 2023 | 11.94 | 12.93 | 11.75 | 12.80 | 2,513,798 | +1.42(+12.48%) |
Nov 13, 2023 | 11.08 | 11.48 | 10.87 | 11.38 | 1,296,440 | +0.25(+2.25%) |
Nov 10, 2023 | 11.46 | 11.48 | 10.95 | 11.13 | 1,308,127 | -0.35(-3.05%) |
Nov 09, 2023 | 12.07 | 12.09 | 11.38 | 11.48 | 1,158,057 | -0.58(-4.81%) |
Nov 08, 2023 | 12.96 | 12.96 | 11.99 | 12.06 | 1,317,400 | -0.81(-6.29%) |
Nov 07, 2023 | 12.75 | 13.09 | 12.52 | 12.87 | 1,258,544 | -0.01(-0.08%) |
Nov 06, 2023 | 13.85 | 13.91 | 12.75 | 12.88 | 1,190,890 | -0.90(-6.53%) |
Nov 03, 2023 | 13.98 | 14.55 | 13.78 | 13.78 | 1,903,215 | +0.24(+1.77%) |
Nov 02, 2023 | 13.42 | 14.16 | 13.39 | 13.54 | 1,069,621 | +0.44(+3.36%) |
Nov 01, 2023 | 13.12 | 13.32 | 13.00 | 13.10 | 941,206 | -0.20(-1.50%) |
Oct 31, 2023 | 13.09 | 13.49 | 12.99 | 13.30 | 1,247,944 | +0.24(+1.84%) |
Oct 30, 2023 | 12.77 | 13.26 | 12.51 | 13.06 | 1,632,709 | +0.42(+3.32%) |
Oct 27, 2023 | 13.16 | 13.32 | 12.37 | 12.64 | 1,563,345 | -0.38(-2.92%) |
Oct 26, 2023 | 14.48 | 14.48 | 12.64 | 13.02 | 2,100,333 | -1.06(-7.53%) |
Oct 25, 2023 | 13.98 | 14.27 | 13.70 | 14.08 | 1,211,467 | -0.07(-0.49%) |
Oct 24, 2023 | 14.09 | 14.59 | 14.09 | 14.15 | 1,348,478 | +0.08(+0.57%) |
Oct 23, 2023 | 14.27 | 14.74 | 14.03 | 14.07 | 967,978 | -0.49(-3.37%) |
Oct 20, 2023 | 14.77 | 14.99 | 14.50 | 14.56 | 1,051,728 | -0.26(-1.75%) |
Oct 19, 2023 | 15.25 | 15.46 | 14.80 | 14.82 | 1,292,696 | -0.43(-2.82%) |
Oct 18, 2023 | 15.43 | 15.64 | 15.10 | 15.25 | 963,489 | -0.38(-2.43%) |
Oct 17, 2023 | 15.07 | 15.85 | 15.07 | 15.63 | 1,438,619 | +0.39(+2.56%) |
Oct 16, 2023 | 14.27 | 15.40 | 14.22 | 15.24 | 1,125,463 | +1.03(+7.25%) |
Oct 13, 2023 | 13.57 | 14.25 | 13.46 | 14.21 | 1,079,706 | +0.55(+4.03%) |
Oct 12, 2023 | 14.35 | 14.49 | 13.57 | 13.66 | 1,375,350 | -0.80(-5.53%) |
Oct 11, 2023 | 15.34 | 15.69 | 14.39 | 14.46 | 1,522,786 | -0.95(-6.16%) |
Oct 10, 2023 | 14.39 | 15.66 | 14.39 | 15.41 | 1,887,670 | +0.85(+5.84%) |
Oct 09, 2023 | 13.88 | 14.80 | 13.81 | 14.56 | 1,466,815 | +0.56(+4.00%) |
Oct 06, 2023 | 14.17 | 14.44 | 13.74 | 14.00 | 3,100,546 | -0.40(-2.78%) |
Oct 05, 2023 | 14.73 | 14.77 | 14.01 | 14.40 | 1,661,211 | -0.38(-2.57%) |
Oct 04, 2023 | 15.16 | 15.16 | 14.51 | 14.78 | 1,372,696 | -0.52(-3.40%) |
Oct 03, 2023 | 15.56 | 15.72 | 15.25 | 15.30 | 1,364,094 | -0.29(-1.86%) |
Oct 02, 2023 | 15.97 | 16.30 | 15.41 | 15.59 | 3,010,135 | -0.56(-3.47%) |
Sep 29, 2023 | 16.65 | 16.79 | 16.06 | 16.15 | 1,991,204 | -0.48(-2.89%) |
Sep 28, 2023 | 16.98 | 17.17 | 16.54 | 16.63 | 1,435,997 | -0.37(-2.18%) |
Sep 27, 2023 | 17.42 | 17.50 | 16.91 | 17.00 | 1,712,201 | -0.25(-1.45%) |
Sep 26, 2023 | 17.38 | 17.82 | 17.16 | 17.25 | 1,521,200 | -0.09(-0.52%) |
Sep 25, 2023 | 17.15 | 17.39 | 17.11 | 17.34 | 1,039,036 | -0.01(-0.06%) |
Sep 22, 2023 | 17.68 | 17.78 | 17.25 | 17.35 | 1,039,242 | -0.24(-1.36%) |
Sep 21, 2023 | 17.50 | 17.88 | 17.14 | 17.59 | 1,370,072 | -0.19(-1.07%) |
Sep 20, 2023 | 18.33 | 18.38 | 17.73 | 17.78 | 1,857,782 | -0.40(-2.20%) |
Sep 19, 2023 | 18.78 | 18.94 | 18.15 | 18.18 | 1,639,547 | -0.64(-3.40%) |
Sep 18, 2023 | 19.29 | 19.29 | 18.73 | 18.82 | 1,730,851 | -0.48(-2.49%) |
Sep 15, 2023 | 19.50 | 19.65 | 19.06 | 19.30 | 2,889,749 | -0.32(-1.63%) |
Sep 14, 2023 | 20.10 | 20.15 | 19.60 | 19.62 | 1,331,231 | -0.32(-1.60%) |
Sep 13, 2023 | 19.98 | 20.32 | 19.80 | 19.94 | 1,297,555 | -0.01(-0.05%) |
Sep 12, 2023 | 20.24 | 20.29 | 19.38 | 19.95 | 1,682,002 | -0.54(-2.64%) |
Sep 11, 2023 | 20.19 | 20.74 | 20.10 | 20.49 | 1,115,070 | +0.46(+2.30%) |
Sep 08, 2023 | 19.95 | 20.34 | 19.56 | 20.03 | 1,652,754 | +0.03(+0.15%) |
Sep 07, 2023 | 20.26 | 20.47 | 19.86 | 20.00 | 1,469,553 | -0.69(-3.33%) |
Sep 06, 2023 | 21.23 | 21.41 | 20.63 | 20.69 | 1,424,581 | -0.73(-3.41%) |
Sep 05, 2023 | 22.00 | 22.05 | 21.16 | 21.42 | 1,845,599 | -0.87(-3.90%) |
Sep 01, 2023 | 22.24 | 22.39 | 21.75 | 22.29 | 1,482,494 | +0.23(+1.04%) |
Aug 31, 2023 | 22.02 | 22.78 | 21.48 | 22.06 | 7,531,566 | +0.13(+0.59%) |
Aug 30, 2023 | 20.26 | 22.71 | 20.16 | 21.93 | 4,070,726 | +1.68(+8.30%) |
Aug 29, 2023 | 18.59 | 22.04 | 18.04 | 20.25 | 6,367,622 | +1.64(+8.84%) |
Aug 28, 2023 | 19.74 | 20.94 | 18.60 | 18.61 | 13,514,805 | -11.16(-37.50%) |
Aug 25, 2023 | 30.11 | 30.33 | 29.19 | 29.77 | 643,877 | -0.23(-0.77%) |
Aug 24, 2023 | 29.97 | 30.17 | 29.29 | 30.00 | 1,013,723 | +0.06(+0.20%) |
Aug 23, 2023 | 30.16 | 30.41 | 29.80 | 29.94 | 765,104 | +0.18(+0.60%) |
Aug 22, 2023 | 31.21 | 31.24 | 29.09 | 29.76 | 1,056,800 | -1.39(-4.46%) |
Aug 21, 2023 | 30.96 | 31.73 | 30.76 | 31.15 | 917,059 | +0.10(+0.32%) |
Aug 18, 2023 | 31.00 | 31.57 | 30.44 | 31.05 | 1,574,490 | -0.45(-1.43%) |
Aug 17, 2023 | 31.27 | 31.72 | 30.95 | 31.50 | 1,275,551 | +0.25(+0.80%) |
Aug 16, 2023 | 30.98 | 31.38 | 30.62 | 31.25 | 977,382 | -0.05(-0.16%) |
Aug 15, 2023 | 30.87 | 31.32 | 30.43 | 31.30 | 979,510 | +0.34(+1.10%) |
Aug 14, 2023 | 30.95 | 31.01 | 29.99 | 30.96 | 1,130,630 | -0.28(-0.90%) |
Aug 11, 2023 | 30.20 | 31.45 | 29.65 | 31.24 | 2,144,332 | +0.54(+1.76%) |
Aug 10, 2023 | 29.66 | 31.81 | 29.44 | 30.70 | 2,617,584 | +1.09(+3.68%) |
Aug 09, 2023 | 27.55 | 29.61 | 27.50 | 29.61 | 1,714,405 | +1.97(+7.13%) |
Aug 08, 2023 | 28.09 | 28.28 | 26.84 | 27.64 | 2,230,688 | +0.72(+2.67%) |
Aug 07, 2023 | 28.00 | 28.46 | 26.68 | 26.92 | 1,457,504 | -1.63(-5.71%) |
Aug 04, 2023 | 30.00 | 30.15 | 28.45 | 28.55 | 1,360,100 | -0.55(-1.89%) |
Aug 03, 2023 | 29.90 | 30.38 | 29.09 | 29.10 | 1,153,173 | -0.99(-3.29%) |
Aug 02, 2023 | 32.00 | 32.07 | 29.76 | 30.09 | 1,303,724 | -2.56(-7.84%) |
Aug 01, 2023 | 32.41 | 33.30 | 31.78 | 32.65 | 1,258,850 | +0.01(+0.03%) |
Jul 31, 2023 | 33.68 | 35.10 | 32.57 | 32.64 | 1,306,376 | -0.68(-2.04%) |
Jul 28, 2023 | 34.20 | 34.60 | 32.51 | 33.32 | 1,543,756 | -0.61(-1.80%) |
Jul 27, 2023 | 40.34 | 41.51 | 33.54 | 33.93 | 2,776,266 | -6.41(-15.89%) |
Jul 26, 2023 | 38.77 | 40.37 | 38.56 | 40.34 | 1,154,015 | +1.37(+3.52%) |
Jul 25, 2023 | 38.30 | 39.23 | 37.75 | 38.97 | 1,098,041 | +0.64(+1.67%) |
Jul 24, 2023 | 38.95 | 39.58 | 37.89 | 38.33 | 2,314,327 | -0.59(-1.52%) |
Jul 21, 2023 | 38.31 | 39.38 | 38.13 | 38.92 | 1,707,149 | +0.32(+0.83%) |
Jul 20, 2023 | 38.71 | 39.32 | 38.29 | 38.60 | 1,634,829 | -0.49(-1.25%) |
Jul 19, 2023 | 39.67 | 40.30 | 39.00 | 39.09 | 962,275 | -0.53(-1.34%) |
Jul 18, 2023 | 40.49 | 40.69 | 39.61 | 39.62 | 1,148,590 | -0.95(-2.34%) |
Jul 17, 2023 | 39.94 | 40.77 | 39.26 | 40.57 | 1,183,498 | +0.63(+1.58%) |
Jul 14, 2023 | 40.19 | 40.32 | 39.68 | 39.94 | 965,932 | -0.12(-0.30%) |
Jul 13, 2023 | 40.30 | 40.99 | 39.83 | 40.06 | 1,395,666 | -0.12(-0.30%) |
Jul 12, 2023 | 41.01 | 41.01 | 39.56 | 40.18 | 1,448,461 | -0.36(-0.89%) |
Jul 11, 2023 | 41.96 | 42.02 | 40.19 | 40.54 | 2,327,751 | -1.39(-3.32%) |
Jul 10, 2023 | 41.07 | 42.69 | 40.90 | 41.93 | 752,815 | +0.85(+2.07%) |
Jul 07, 2023 | 40.89 | 41.84 | 40.65 | 41.08 | 777,682 | +0.61(+1.51%) |
Jul 06, 2023 | 41.02 | 41.20 | 39.97 | 40.47 | 736,905 | -1.21(-2.90%) |
Jul 05, 2023 | 42.12 | 42.13 | 41.38 | 41.68 | 732,934 | -0.67(-1.58%) |
Jul 03, 2023 | 41.48 | 42.59 | 41.15 | 42.35 | 446,739 | +0.85(+2.05%) |
Jun 30, 2023 | 40.55 | 41.92 | 40.35 | 41.50 | 924,583 | +1.21(+3.00%) |
Jun 29, 2023 | 41.14 | 41.77 | 40.12 | 40.29 | 849,672 | -1.06(-2.56%) |
Jun 28, 2023 | 40.78 | 41.40 | 39.85 | 41.35 | 820,071 | +0.43(+1.05%) |
Jun 27, 2023 | 41.55 | 41.93 | 40.83 | 40.92 | 1,156,267 | -0.58(-1.40%) |
Jun 26, 2023 | 41.68 | 42.67 | 41.32 | 41.50 | 792,192 | -0.27(-0.65%) |
Jun 23, 2023 | 43.73 | 43.73 | 41.50 | 41.77 | 2,051,254 | -2.59(-5.84%) |
Jun 22, 2023 | 43.98 | 45.18 | 43.15 | 44.36 | 1,158,283 | +0.49(+1.12%) |
Jun 21, 2023 | 43.89 | 44.05 | 43.01 | 43.87 | 818,968 | -0.23(-0.52%) |
Jun 20, 2023 | 43.90 | 44.58 | 42.37 | 44.10 | 1,048,861 | -0.11(-0.25%) |
Jun 16, 2023 | 44.10 | 44.45 | 43.25 | 44.21 | 2,297,716 | +0.31(+0.71%) |
Jun 15, 2023 | 44.94 | 45.99 | 43.89 | 43.90 | 1,869,940 | -1.10(-2.44%) |
Jun 14, 2023 | 45.70 | 46.13 | 44.00 | 45.00 | 2,690,590 | -0.45(-0.99%) |
Jun 13, 2023 | 44.42 | 47.79 | 43.86 | 45.45 | 2,474,596 | +1.22(+2.76%) |
Jun 12, 2023 | 43.03 | 44.54 | 41.61 | 44.23 | 2,335,060 | +1.47(+3.44%) |
Jun 09, 2023 | 45.54 | 45.61 | 42.00 | 42.76 | 4,012,765 | -2.74(-6.02%) |
Jun 08, 2023 | 48.30 | 48.32 | 42.53 | 45.50 | 4,964,004 | -3.16(-6.49%) |
Jun 07, 2023 | 48.30 | 48.91 | 45.69 | 48.66 | 4,788,926 | +1.66(+3.53%) |
Jun 06, 2023 | 74.65 | 75.16 | 46.06 | 47.00 | 12,340,140 | -35.51(-43.04%) |
Jun 05, 2023 | 79.88 | 82.64 | 78.88 | 82.51 | 1,446,902 | +2.99(+3.76%) |
Jun 02, 2023 | 76.00 | 79.62 | 73.24 | 79.52 | 1,222,912 | +4.62(+6.17%) |
Jun 01, 2023 | 72.30 | 76.11 | 71.72 | 74.90 | 1,004,879 | +3.09(+4.30%) |
May 31, 2023 | 71.12 | 73.41 | 71.08 | 71.81 | 2,490,513 | +0.77(+1.08%) |
May 30, 2023 | 73.56 | 74.17 | 70.22 | 71.04 | 814,544 | -2.52(-3.43%) |
May 26, 2023 | 77.63 | 77.63 | 73.20 | 73.56 | 730,591 | -3.90(-5.03%) |
May 25, 2023 | 80.54 | 80.54 | 76.66 | 77.46 | 537,550 | -2.38(-2.98%) |
May 24, 2023 | 79.65 | 79.95 | 77.85 | 79.84 | 482,762 | -0.54(-0.67%) |
May 23, 2023 | 80.63 | 82.20 | 80.01 | 80.38 | 677,073 | -0.46(-0.57%) |
May 22, 2023 | 79.45 | 83.47 | 79.25 | 80.84 | 679,826 | +1.39(+1.75%) |
May 19, 2023 | 79.51 | 80.67 | 79.28 | 79.45 | 487,964 | -0.06(-0.08%) |
May 18, 2023 | 78.19 | 79.81 | 77.62 | 79.51 | 485,919 | +1.06(+1.35%) |
May 17, 2023 | 80.53 | 80.65 | 77.05 | 78.45 | 624,276 | -2.19(-2.72%) |
May 16, 2023 | 82.00 | 83.60 | 78.38 | 80.64 | 1,166,994 | +2.82(+3.62%) |
May 15, 2023 | 75.00 | 77.94 | 74.86 | 77.82 | 687,667 | +2.81(+3.75%) |
May 12, 2023 | 73.26 | 75.18 | 73.04 | 75.01 | 540,141 | +1.83(+2.50%) |
May 11, 2023 | 71.33 | 74.37 | 71.21 | 73.18 | 613,791 | +1.69(+2.36%) |
May 10, 2023 | 70.80 | 72.14 | 69.90 | 71.49 | 580,774 | +1.47(+2.10%) |
May 09, 2023 | 68.28 | 70.25 | 68.28 | 70.02 | 491,278 | +0.64(+0.92%) |
May 08, 2023 | 67.94 | 69.54 | 67.44 | 69.38 | 688,454 | +1.15(+1.69%) |
May 05, 2023 | 66.79 | 69.29 | 66.35 | 68.23 | 824,267 | +1.49(+2.23%) |
May 04, 2023 | 64.50 | 67.18 | 61.50 | 66.74 | 823,467 | +0.80(+1.21%) |
May 03, 2023 | 65.58 | 66.86 | 64.45 | 65.94 | 636,761 | +0.63(+0.96%) |
May 02, 2023 | 66.27 | 66.44 | 64.32 | 65.31 | 747,973 | -1.61(-2.41%) |