Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.65 | 32.77 | 31.04 | 31.85 | 2,021,676 | -0.07(-0.22%) |
May 21, 2024 | 33.48 | 33.74 | 30.51 | 31.92 | 3,258,225 | -1.91(-5.65%) |
May 20, 2024 | 31.91 | 34.38 | 31.91 | 33.83 | 5,648,939 | +2.08(+6.55%) |
May 17, 2024 | 31.90 | 32.25 | 31.37 | 31.75 | 2,260,059 | -0.03(-0.09%) |
May 16, 2024 | 31.35 | 32.62 | 31.32 | 31.78 | 2,392,318 | -0.13(-0.41%) |
May 15, 2024 | 32.70 | 32.80 | 31.25 | 31.91 | 2,972,070 | -0.05(-0.16%) |
May 14, 2024 | 32.63 | 33.69 | 31.79 | 31.96 | 3,269,635 | -0.40(-1.24%) |
May 13, 2024 | 31.85 | 33.27 | 31.30 | 32.36 | 7,225,903 | +0.80(+2.53%) |
May 10, 2024 | 30.00 | 34.45 | 30.00 | 31.56 | 21,444,584 | +8.00(+33.96%) |
May 09, 2024 | 23.19 | 24.03 | 22.46 | 23.56 | 4,070,858 | +0.31(+1.33%) |
May 08, 2024 | 22.85 | 23.45 | 22.70 | 23.25 | 1,920,541 | +0.00(+0.00%) |
May 07, 2024 | 22.64 | 23.50 | 22.56 | 23.25 | 1,805,169 | +0.51(+2.24%) |
May 06, 2024 | 22.37 | 23.25 | 22.32 | 22.74 | 1,242,006 | +0.64(+2.90%) |
May 03, 2024 | 21.77 | 22.69 | 21.77 | 22.10 | 2,097,798 | +0.76(+3.56%) |
May 02, 2024 | 20.19 | 21.71 | 18.77 | 21.34 | 3,960,837 | +1.43(+7.18%) |
May 01, 2024 | 22.26 | 22.35 | 19.76 | 19.91 | 4,493,809 | -2.56(-11.39%) |
Apr 30, 2024 | 24.34 | 24.72 | 22.36 | 22.47 | 2,728,325 | -2.06(-8.40%) |
Apr 29, 2024 | 24.50 | 25.19 | 24.08 | 24.53 | 1,983,050 | +0.01(+0.04%) |
Apr 26, 2024 | 22.94 | 24.99 | 22.65 | 24.52 | 3,152,238 | +1.76(+7.73%) |
Apr 25, 2024 | 21.27 | 22.94 | 20.89 | 22.76 | 2,597,187 | +1.04(+4.79%) |
Apr 24, 2024 | 22.38 | 22.55 | 21.70 | 21.72 | 1,430,337 | -0.53(-2.38%) |
Apr 23, 2024 | 20.60 | 22.62 | 20.60 | 22.25 | 2,608,850 | +1.93(+9.50%) |
Apr 22, 2024 | 20.79 | 20.97 | 20.13 | 20.32 | 1,993,808 | -0.33(-1.60%) |
Apr 19, 2024 | 20.63 | 21.24 | 20.41 | 20.65 | 1,408,553 | -0.19(-0.91%) |
Apr 18, 2024 | 20.97 | 21.39 | 20.46 | 20.84 | 1,382,298 | +0.03(+0.14%) |
Apr 17, 2024 | 21.40 | 21.46 | 20.30 | 20.81 | 1,314,134 | -0.36(-1.70%) |
Apr 16, 2024 | 20.86 | 21.49 | 20.40 | 21.17 | 1,909,610 | +0.09(+0.43%) |
Apr 15, 2024 | 22.80 | 22.89 | 21.02 | 21.08 | 1,716,211 | -1.65(-7.26%) |
Apr 12, 2024 | 23.30 | 23.39 | 22.30 | 22.73 | 1,119,030 | -0.71(-3.03%) |
Apr 11, 2024 | 22.83 | 23.64 | 22.28 | 23.44 | 1,465,170 | +0.61(+2.67%) |
Apr 10, 2024 | 22.07 | 23.42 | 21.87 | 22.83 | 2,193,076 | -0.03(-0.13%) |
Apr 09, 2024 | 25.25 | 25.36 | 22.45 | 22.86 | 3,259,955 | -2.27(-9.03%) |
Apr 08, 2024 | 25.51 | 25.70 | 24.71 | 25.13 | 1,436,946 | -0.27(-1.06%) |
Apr 05, 2024 | 24.06 | 25.50 | 24.00 | 25.40 | 1,620,317 | +1.42(+5.92%) |
Apr 04, 2024 | 24.50 | 24.97 | 23.77 | 23.98 | 1,390,695 | -0.28(-1.15%) |
Apr 03, 2024 | 24.03 | 24.61 | 23.68 | 24.26 | 1,848,607 | +0.16(+0.66%) |
Apr 02, 2024 | 24.65 | 24.99 | 23.69 | 24.10 | 2,662,126 | -1.26(-4.97%) |
Apr 01, 2024 | 25.98 | 26.45 | 25.35 | 25.36 | 1,955,241 | +0.10(+0.40%) |
Mar 28, 2024 | 25.66 | 25.21 | 25.19 | 25.26 | 1,924,677 | -0.22(-0.86%) |
Mar 27, 2024 | 24.63 | 25.49 | 24.54 | 25.48 | 1,526,638 | +1.05(+4.30%) |
Mar 26, 2024 | 25.73 | 26.15 | 24.41 | 24.43 | 2,275,342 | -1.17(-4.57%) |
Mar 25, 2024 | 25.20 | 25.93 | 25.04 | 25.60 | 2,423,330 | +0.51(+2.03%) |
Mar 22, 2024 | 24.90 | 25.13 | 24.30 | 25.09 | 1,848,077 | +0.22(+0.88%) |
Mar 21, 2024 | 24.45 | 24.91 | 23.83 | 24.87 | 2,032,746 | +0.46(+1.88%) |
Mar 20, 2024 | 23.20 | 24.66 | 23.15 | 24.41 | 3,748,945 | +1.46(+6.36%) |
Mar 19, 2024 | 22.25 | 23.10 | 21.93 | 22.95 | 2,460,194 | +0.87(+3.94%) |
Mar 18, 2024 | 22.10 | 22.78 | 22.00 | 22.08 | 2,217,645 | -0.10(-0.45%) |
Mar 15, 2024 | 21.42 | 22.41 | 21.32 | 22.18 | 2,268,980 | +0.58(+2.69%) |
Mar 14, 2024 | 21.36 | 22.03 | 21.00 | 21.60 | 3,312,888 | +0.23(+1.08%) |
Mar 13, 2024 | 19.56 | 21.45 | 19.51 | 21.37 | 4,277,251 | +1.57(+7.93%) |
Mar 12, 2024 | 18.91 | 20.10 | 18.83 | 19.80 | 2,719,788 | +0.85(+4.49%) |
Mar 11, 2024 | 18.89 | 19.69 | 18.79 | 18.95 | 1,827,699 | +0.19(+1.01%) |
Mar 08, 2024 | 18.79 | 19.06 | 18.62 | 18.76 | 2,194,585 | +0.24(+1.30%) |
Mar 07, 2024 | 18.90 | 19.27 | 18.44 | 18.52 | 3,266,863 | -0.11(-0.59%) |
Mar 06, 2024 | 18.44 | 18.96 | 18.07 | 18.63 | 4,964,183 | +0.80(+4.49%) |
Mar 05, 2024 | 18.00 | 18.33 | 17.26 | 17.83 | 4,142,627 | -0.43(-2.35%) |
Mar 04, 2024 | 16.80 | 18.48 | 16.42 | 18.26 | 6,374,403 | +1.90(+11.61%) |
Mar 01, 2024 | 15.90 | 17.20 | 15.38 | 16.36 | 10,039,365 | +3.62(+28.41%) |
Feb 29, 2024 | 12.66 | 13.06 | 12.32 | 12.74 | 4,934,615 | +0.34(+2.74%) |
Feb 28, 2024 | 11.93 | 12.44 | 11.84 | 12.40 | 3,509,836 | +0.37(+3.08%) |
Feb 27, 2024 | 11.44 | 12.16 | 11.31 | 12.03 | 3,413,287 | +0.80(+7.12%) |
Feb 26, 2024 | 11.41 | 11.73 | 11.21 | 11.23 | 1,944,305 | -0.22(-1.92%) |
Feb 23, 2024 | 11.35 | 11.62 | 11.26 | 11.45 | 1,053,870 | +0.07(+0.62%) |
Feb 22, 2024 | 11.27 | 11.43 | 11.16 | 11.38 | 1,279,144 | +0.06(+0.53%) |
Feb 21, 2024 | 11.38 | 11.38 | 10.93 | 11.32 | 1,780,853 | -0.25(-2.16%) |
Feb 20, 2024 | 12.09 | 12.17 | 11.23 | 11.57 | 2,065,768 | -0.75(-6.09%) |
Feb 16, 2024 | 12.32 | 12.56 | 12.12 | 12.32 | 2,405,055 | -0.16(-1.28%) |
Feb 15, 2024 | 11.97 | 12.48 | 11.97 | 12.48 | 5,879,971 | +0.68(+5.76%) |
Feb 14, 2024 | 12.05 | 12.26 | 11.78 | 11.80 | 1,585,093 | +0.00(+0.00%) |
Feb 13, 2024 | 11.75 | 12.20 | 11.60 | 11.80 | 1,765,697 | -0.69(-5.52%) |
Feb 12, 2024 | 12.03 | 12.55 | 12.03 | 12.49 | 1,731,963 | +0.40(+3.31%) |
Feb 09, 2024 | 12.00 | 12.27 | 11.86 | 12.09 | 1,450,551 | +0.21(+1.77%) |
Feb 08, 2024 | 11.25 | 11.96 | 11.16 | 11.88 | 2,475,598 | +0.69(+6.17%) |
Feb 07, 2024 | 10.97 | 11.24 | 10.90 | 11.19 | 1,595,736 | +0.28(+2.57%) |
Feb 06, 2024 | 10.78 | 11.12 | 10.73 | 10.91 | 1,017,887 | +0.09(+0.83%) |
Feb 05, 2024 | 10.94 | 11.19 | 10.45 | 10.82 | 1,500,333 | -0.36(-3.22%) |
Feb 02, 2024 | 10.88 | 11.28 | 10.78 | 11.18 | 1,128,872 | +0.14(+1.27%) |
Feb 01, 2024 | 10.74 | 11.09 | 10.35 | 11.04 | 1,445,299 | +0.36(+3.37%) |
Jan 31, 2024 | 10.95 | 11.22 | 10.68 | 10.68 | 1,504,160 | -0.26(-2.38%) |
Jan 30, 2024 | 11.07 | 11.14 | 10.87 | 10.94 | 931,635 | -0.21(-1.88%) |
Jan 29, 2024 | 10.54 | 11.16 | 10.46 | 11.15 | 1,535,226 | +0.66(+6.29%) |
Jan 26, 2024 | 10.51 | 10.69 | 10.41 | 10.49 | 742,030 | +0.07(+0.67%) |
Jan 25, 2024 | 10.41 | 10.52 | 10.21 | 10.42 | 1,043,239 | +0.17(+1.66%) |
Jan 24, 2024 | 10.40 | 10.45 | 10.17 | 10.25 | 1,041,642 | +0.00(+0.00%) |
Jan 23, 2024 | 10.57 | 10.57 | 10.09 | 10.25 | 1,366,650 | -0.11(-1.06%) |
Jan 22, 2024 | 10.81 | 11.00 | 10.15 | 10.36 | 1,947,359 | -0.26(-2.45%) |
Jan 19, 2024 | 10.33 | 10.64 | 10.07 | 10.62 | 1,926,828 | +0.29(+2.81%) |
Jan 18, 2024 | 10.50 | 10.55 | 10.10 | 10.33 | 1,333,200 | +0.06(+0.58%) |
Jan 17, 2024 | 9.840 | 10.35 | 9.660 | 10.27 | 2,105,043 | +0.12(+1.18%) |
Jan 16, 2024 | 10.47 | 10.71 | 10.10 | 10.15 | 2,034,003 | -0.82(-7.47%) |
Jan 12, 2024 | 10.92 | 11.39 | 10.79 | 10.97 | 1,455,401 | +0.14(+1.29%) |
Jan 11, 2024 | 10.63 | 10.90 | 10.20 | 10.83 | 1,683,130 | +0.17(+1.59%) |
Jan 10, 2024 | 10.54 | 11.01 | 10.30 | 10.66 | 1,459,140 | +0.08(+0.76%) |
Jan 09, 2024 | 10.56 | 10.89 | 10.50 | 10.58 | 1,383,830 | -0.22(-2.04%) |
Jan 08, 2024 | 10.42 | 10.81 | 10.32 | 10.80 | 1,067,773 | +0.42(+4.05%) |
Jan 05, 2024 | 10.37 | 10.95 | 10.32 | 10.38 | 1,317,092 | -0.03(-0.29%) |
Jan 04, 2024 | 10.18 | 10.43 | 10.06 | 10.41 | 1,410,852 | +0.16(+1.56%) |
Jan 03, 2024 | 10.86 | 10.92 | 10.24 | 10.25 | 1,319,421 | -0.82(-7.41%) |
Jan 02, 2024 | 11.08 | 11.30 | 10.87 | 11.07 | 1,346,449 | -0.23(-2.04%) |
Dec 29, 2023 | 11.28 | 11.42 | 10.93 | 11.30 | 1,349,899 | -0.01(-0.09%) |
Dec 28, 2023 | 11.33 | 11.58 | 11.22 | 11.31 | 850,728 | -0.08(-0.70%) |
Dec 27, 2023 | 11.56 | 11.64 | 11.29 | 11.39 | 719,564 | -0.11(-0.96%) |
Dec 26, 2023 | 11.48 | 11.72 | 11.40 | 11.50 | 873,600 | -0.02(-0.17%) |
Dec 22, 2023 | 11.43 | 11.64 | 11.38 | 11.52 | 969,264 | +0.10(+0.88%) |
Dec 21, 2023 | 11.01 | 11.48 | 10.95 | 11.42 | 1,253,650 | +0.61(+5.64%) |
Dec 20, 2023 | 11.32 | 11.52 | 10.78 | 10.81 | 1,862,800 | -0.40(-3.57%) |
Dec 19, 2023 | 10.89 | 11.35 | 10.73 | 11.21 | 1,642,164 | +0.45(+4.18%) |
Dec 18, 2023 | 10.82 | 11.16 | 10.53 | 10.76 | 1,066,137 | -0.03(-0.28%) |
Dec 15, 2023 | 11.77 | 11.88 | 10.70 | 10.79 | 2,081,232 | -0.97(-8.25%) |
Dec 14, 2023 | 11.05 | 11.80 | 11.00 | 11.76 | 2,718,507 | +0.86(+7.89%) |
Dec 13, 2023 | 10.28 | 10.97 | 10.17 | 10.90 | 1,350,538 | +0.65(+6.34%) |
Dec 12, 2023 | 10.34 | 10.38 | 10.05 | 10.25 | 1,148,204 | -0.10(-0.97%) |
Dec 11, 2023 | 10.28 | 10.44 | 10.15 | 10.35 | 1,495,567 | +0.04(+0.39%) |
Dec 08, 2023 | 10.33 | 10.47 | 10.16 | 10.31 | 1,198,051 | -0.09(-0.87%) |
Dec 07, 2023 | 10.54 | 10.61 | 10.24 | 10.40 | 1,024,916 | -0.16(-1.52%) |
Dec 06, 2023 | 9.950 | 10.87 | 9.820 | 10.56 | 2,497,149 | +0.77(+7.87%) |
Dec 05, 2023 | 9.870 | 9.870 | 9.585 | 9.790 | 1,534,897 | -0.17(-1.71%) |
Dec 04, 2023 | 9.960 | 10.15 | 9.800 | 9.960 | 1,511,987 | +0.00(+0.00%) |
Dec 01, 2023 | 9.360 | 9.990 | 9.305 | 9.960 | 1,589,579 | +0.55(+5.84%) |
Nov 30, 2023 | 9.790 | 9.880 | 9.400 | 9.410 | 1,372,292 | -0.29(-2.99%) |
Nov 29, 2023 | 9.680 | 9.760 | 9.420 | 9.700 | 1,491,105 | +0.10(+1.04%) |
Nov 28, 2023 | 9.400 | 9.750 | 9.325 | 9.600 | 1,423,635 | +0.21(+2.24%) |
Nov 27, 2023 | 9.630 | 9.740 | 9.210 | 9.390 | 1,984,670 | -0.21(-2.19%) |
Nov 24, 2023 | 9.480 | 9.640 | 9.450 | 9.600 | 553,721 | +0.05(+0.52%) |
Nov 22, 2023 | 9.600 | 9.779 | 9.415 | 9.550 | 1,498,800 | +0.07(+0.74%) |
Nov 21, 2023 | 9.670 | 9.810 | 9.480 | 9.480 | 1,630,873 | -0.42(-4.24%) |
Nov 20, 2023 | 9.900 | 9.950 | 9.630 | 9.900 | 1,767,223 | +0.06(+0.61%) |
Nov 17, 2023 | 9.990 | 9.990 | 9.720 | 9.840 | 1,624,219 | -0.03(-0.30%) |
Nov 16, 2023 | 10.09 | 10.09 | 9.730 | 9.870 | 1,569,366 | -0.31(-3.05%) |
Nov 15, 2023 | 10.35 | 10.54 | 9.980 | 10.18 | 1,680,384 | -0.14(-1.36%) |
Nov 14, 2023 | 9.830 | 10.35 | 9.690 | 10.32 | 1,997,543 | +1.06(+11.45%) |
Nov 13, 2023 | 8.880 | 9.360 | 8.830 | 9.260 | 2,083,767 | +0.34(+3.81%) |
Nov 10, 2023 | 8.980 | 9.010 | 8.640 | 8.920 | 1,754,886 | -0.07(-0.78%) |
Nov 09, 2023 | 9.510 | 9.510 | 8.930 | 8.990 | 2,001,737 | -0.52(-5.47%) |
Nov 08, 2023 | 9.860 | 9.860 | 9.425 | 9.510 | 1,128,588 | -0.35(-3.55%) |
Nov 07, 2023 | 10.18 | 10.22 | 9.435 | 9.860 | 1,940,238 | -0.30(-2.95%) |
Nov 06, 2023 | 9.750 | 10.16 | 9.640 | 10.16 | 1,783,207 | +0.43(+4.42%) |
Nov 03, 2023 | 10.90 | 11.12 | 9.495 | 9.730 | 3,929,196 | -1.34(-12.10%) |
Nov 02, 2023 | 10.84 | 11.35 | 10.80 | 11.07 | 2,793,620 | +0.63(+6.03%) |
Nov 01, 2023 | 10.27 | 10.45 | 10.08 | 10.44 | 1,224,847 | +0.11(+1.06%) |
Oct 31, 2023 | 10.76 | 10.81 | 10.31 | 10.33 | 1,616,313 | -0.37(-3.46%) |
Oct 30, 2023 | 10.44 | 10.86 | 10.40 | 10.70 | 1,360,395 | +0.45(+4.39%) |
Oct 27, 2023 | 10.36 | 10.55 | 10.08 | 10.25 | 1,070,552 | +0.06(+0.59%) |
Oct 26, 2023 | 10.25 | 10.54 | 9.830 | 10.19 | 1,150,938 | +0.04(+0.39%) |
Oct 25, 2023 | 10.53 | 10.68 | 9.975 | 10.15 | 1,446,604 | -0.75(-6.88%) |
Oct 24, 2023 | 10.95 | 11.05 | 10.61 | 10.90 | 1,351,187 | +0.08(+0.74%) |
Oct 23, 2023 | 10.78 | 11.02 | 10.57 | 10.82 | 752,550 | -0.10(-0.92%) |
Oct 20, 2023 | 10.94 | 11.07 | 10.71 | 10.92 | 794,732 | +0.00(+0.00%) |
Oct 19, 2023 | 10.95 | 11.12 | 10.75 | 10.92 | 1,291,074 | -0.03(-0.27%) |
Oct 18, 2023 | 11.56 | 11.63 | 10.93 | 10.95 | 818,689 | -0.73(-6.25%) |
Oct 17, 2023 | 11.11 | 11.82 | 11.11 | 11.68 | 889,402 | +0.45(+4.01%) |
Oct 16, 2023 | 11.00 | 11.37 | 10.85 | 11.23 | 815,021 | +0.30(+2.74%) |
Oct 13, 2023 | 11.02 | 11.04 | 10.79 | 10.93 | 920,406 | -0.09(-0.82%) |
Oct 12, 2023 | 11.19 | 11.24 | 10.84 | 11.02 | 1,012,411 | -0.22(-1.96%) |
Oct 11, 2023 | 11.18 | 11.25 | 10.82 | 11.24 | 1,561,063 | -0.25(-2.18%) |
Oct 10, 2023 | 11.34 | 11.71 | 11.34 | 11.49 | 866,447 | +0.22(+1.95%) |
Oct 09, 2023 | 11.35 | 11.49 | 11.18 | 11.27 | 1,201,591 | -0.33(-2.84%) |
Oct 06, 2023 | 11.24 | 11.72 | 11.18 | 11.60 | 1,453,357 | +0.28(+2.47%) |
Oct 05, 2023 | 11.23 | 11.33 | 11.04 | 11.32 | 1,011,635 | -0.01(-0.09%) |
Oct 04, 2023 | 10.90 | 11.42 | 10.90 | 11.33 | 1,203,930 | +0.50(+4.62%) |
Oct 03, 2023 | 11.67 | 11.69 | 10.76 | 10.83 | 1,908,548 | -1.03(-8.68%) |
Oct 02, 2023 | 11.73 | 12.14 | 11.72 | 11.86 | 1,201,860 | +0.11(+0.94%) |
Sep 29, 2023 | 11.89 | 11.96 | 11.65 | 11.75 | 1,024,773 | +0.10(+0.86%) |
Sep 28, 2023 | 11.34 | 12.08 | 11.28 | 11.65 | 1,172,778 | +0.24(+2.10%) |
Sep 27, 2023 | 11.36 | 11.54 | 11.07 | 11.41 | 937,187 | +0.21(+1.88%) |
Sep 26, 2023 | 11.22 | 11.73 | 11.12 | 11.20 | 1,581,351 | -0.14(-1.23%) |
Sep 25, 2023 | 11.33 | 11.38 | 11.27 | 11.34 | 1,123,232 | -0.14(-1.22%) |
Sep 22, 2023 | 11.72 | 11.84 | 11.47 | 11.48 | 909,802 | -0.13(-1.12%) |
Sep 21, 2023 | 11.82 | 11.90 | 11.47 | 11.61 | 1,258,726 | -0.41(-3.41%) |
Sep 20, 2023 | 11.90 | 12.27 | 11.79 | 12.02 | 1,024,499 | +0.27(+2.30%) |
Sep 19, 2023 | 12.53 | 12.58 | 11.65 | 11.75 | 1,435,854 | -0.84(-6.67%) |
Sep 18, 2023 | 12.50 | 12.86 | 12.32 | 12.59 | 1,600,413 | +0.03(+0.24%) |
Sep 15, 2023 | 12.19 | 12.60 | 12.08 | 12.56 | 3,147,889 | +0.42(+3.46%) |
Sep 14, 2023 | 12.76 | 12.98 | 12.13 | 12.14 | 3,374,619 | -0.57(-4.48%) |
Sep 13, 2023 | 13.32 | 13.51 | 12.43 | 12.71 | 2,311,801 | -0.59(-4.44%) |
Sep 12, 2023 | 13.68 | 13.86 | 12.55 | 13.30 | 2,577,080 | -0.63(-4.52%) |
Sep 11, 2023 | 13.66 | 14.04 | 13.62 | 13.93 | 594,574 | +0.20(+1.46%) |
Sep 08, 2023 | 13.98 | 14.14 | 13.69 | 13.73 | 991,423 | -0.33(-2.35%) |
Sep 07, 2023 | 14.08 | 14.21 | 13.66 | 14.06 | 1,517,639 | -0.19(-1.33%) |
Sep 06, 2023 | 13.91 | 14.30 | 13.80 | 14.25 | 1,462,218 | +0.37(+2.67%) |
Sep 05, 2023 | 14.00 | 14.20 | 13.77 | 13.88 | 1,578,922 | -0.30(-2.12%) |
Sep 01, 2023 | 14.44 | 14.59 | 14.04 | 14.18 | 933,870 | -0.18(-1.25%) |
Aug 31, 2023 | 14.34 | 14.46 | 14.07 | 14.36 | 1,201,860 | +0.08(+0.56%) |
Aug 30, 2023 | 13.68 | 14.34 | 13.59 | 14.28 | 1,347,669 | +0.37(+2.66%) |
Aug 29, 2023 | 13.55 | 14.05 | 13.51 | 13.91 | 1,034,721 | +0.30(+2.20%) |
Aug 28, 2023 | 13.90 | 14.10 | 13.58 | 13.61 | 1,029,980 | -0.29(-2.09%) |
Aug 25, 2023 | 13.71 | 13.99 | 13.52 | 13.90 | 1,276,240 | +0.26(+1.91%) |
Aug 24, 2023 | 14.56 | 14.65 | 13.63 | 13.64 | 1,594,552 | -1.02(-6.96%) |
Aug 23, 2023 | 14.05 | 14.71 | 13.91 | 14.66 | 1,571,245 | +0.65(+4.64%) |
Aug 22, 2023 | 14.09 | 14.23 | 13.74 | 14.01 | 1,016,827 | -0.05(-0.36%) |
Aug 21, 2023 | 13.46 | 14.55 | 13.34 | 14.06 | 2,569,274 | +0.66(+4.93%) |
Aug 18, 2023 | 13.10 | 13.60 | 12.94 | 13.40 | 1,142,761 | +0.10(+0.75%) |
Aug 17, 2023 | 14.25 | 14.32 | 13.22 | 13.30 | 2,256,722 | -0.85(-6.01%) |
Aug 16, 2023 | 13.39 | 14.29 | 13.20 | 14.15 | 1,981,576 | +0.72(+5.36%) |
Aug 15, 2023 | 13.96 | 14.03 | 13.38 | 13.43 | 1,691,137 | -0.62(-4.41%) |
Aug 14, 2023 | 13.75 | 14.10 | 13.74 | 14.05 | 1,895,248 | +0.39(+2.86%) |
Aug 11, 2023 | 13.21 | 13.76 | 13.11 | 13.66 | 1,328,294 | +0.36(+2.71%) |
Aug 10, 2023 | 13.74 | 13.86 | 13.29 | 13.30 | 2,071,061 | -0.39(-2.85%) |
Aug 09, 2023 | 14.45 | 14.49 | 13.69 | 13.69 | 1,154,886 | -0.86(-5.91%) |
Aug 08, 2023 | 14.32 | 14.68 | 14.21 | 14.55 | 1,212,504 | +0.12(+0.83%) |
Aug 07, 2023 | 14.70 | 14.96 | 14.29 | 14.43 | 1,112,144 | -0.29(-1.97%) |
Aug 04, 2023 | 14.74 | 15.18 | 14.31 | 14.72 | 1,540,404 | +0.21(+1.45%) |
Aug 03, 2023 | 14.47 | 14.96 | 14.21 | 14.51 | 1,621,945 | -0.28(-1.89%) |
Aug 02, 2023 | 14.24 | 14.88 | 14.13 | 14.79 | 1,588,554 | +0.35(+2.42%) |
Aug 01, 2023 | 14.90 | 14.97 | 14.38 | 14.44 | 1,964,980 | -0.63(-4.18%) |
Jul 31, 2023 | 15.41 | 16.22 | 14.98 | 15.07 | 4,843,172 | +0.97(+6.88%) |
Jul 28, 2023 | 14.37 | 14.61 | 13.37 | 14.10 | 7,129,342 | -1.35(-8.74%) |
Jul 27, 2023 | 16.51 | 16.58 | 15.32 | 15.45 | 3,821,820 | -0.96(-5.85%) |
Jul 26, 2023 | 15.84 | 16.55 | 15.75 | 16.41 | 2,405,761 | +0.51(+3.21%) |
Jul 25, 2023 | 15.33 | 16.16 | 15.32 | 15.90 | 2,630,277 | +0.63(+4.13%) |
Jul 24, 2023 | 15.42 | 15.42 | 14.88 | 15.27 | 1,760,267 | -0.01(-0.07%) |
Jul 21, 2023 | 15.50 | 15.50 | 15.20 | 15.28 | 1,896,385 | +0.02(+0.13%) |
Jul 20, 2023 | 15.39 | 15.58 | 15.04 | 15.26 | 1,833,110 | -0.14(-0.91%) |
Jul 19, 2023 | 15.62 | 15.87 | 15.34 | 15.40 | 2,992,036 | -0.16(-1.03%) |
Jul 18, 2023 | 15.33 | 15.75 | 15.14 | 15.56 | 4,406,276 | +0.36(+2.37%) |
Jul 17, 2023 | 15.21 | 15.54 | 15.07 | 15.20 | 1,382,092 | +0.13(+0.86%) |
Jul 14, 2023 | 15.45 | 15.54 | 14.95 | 15.07 | 1,903,124 | -0.39(-2.52%) |
Jul 13, 2023 | 15.55 | 16.05 | 15.29 | 15.46 | 1,776,032 | -0.16(-1.02%) |
Jul 12, 2023 | 16.02 | 16.03 | 15.23 | 15.62 | 1,963,349 | -0.13(-0.83%) |
Jul 11, 2023 | 15.57 | 16.01 | 15.37 | 15.75 | 2,179,459 | +0.38(+2.47%) |
Jul 10, 2023 | 15.40 | 15.47 | 14.71 | 15.37 | 2,820,079 | +0.02(+0.13%) |
Jul 07, 2023 | 15.20 | 15.88 | 15.16 | 15.35 | 5,231,545 | +0.29(+1.93%) |
Jul 06, 2023 | 14.86 | 15.44 | 14.11 | 15.06 | 8,231,846 | +2.02(+15.49%) |
Jul 05, 2023 | 13.02 | 13.28 | 12.93 | 13.04 | 1,596,702 | -0.15(-1.14%) |
Jul 03, 2023 | 12.90 | 13.32 | 12.87 | 13.19 | 1,010,840 | +0.37(+2.89%) |
Jun 30, 2023 | 12.50 | 12.88 | 12.43 | 12.82 | 1,894,578 | +0.36(+2.89%) |
Jun 29, 2023 | 12.36 | 12.52 | 12.31 | 12.46 | 1,868,578 | +0.09(+0.73%) |
Jun 28, 2023 | 12.00 | 12.61 | 11.94 | 12.37 | 3,337,365 | +0.33(+2.74%) |
Jun 27, 2023 | 11.38 | 12.12 | 11.28 | 12.04 | 2,198,468 | +0.79(+7.02%) |
Jun 26, 2023 | 10.83 | 11.51 | 10.76 | 11.25 | 1,618,307 | +0.37(+3.40%) |
Jun 23, 2023 | 10.79 | 11.23 | 10.62 | 10.88 | 3,880,067 | -0.16(-1.45%) |
Jun 22, 2023 | 10.75 | 11.06 | 10.56 | 11.04 | 1,652,950 | +0.34(+3.18%) |
Jun 21, 2023 | 10.67 | 10.77 | 10.40 | 10.70 | 1,318,301 | -0.02(-0.19%) |
Jun 20, 2023 | 10.25 | 10.77 | 10.15 | 10.72 | 1,796,512 | +0.42(+4.08%) |
Jun 16, 2023 | 10.43 | 10.47 | 9.640 | 10.30 | 2,840,119 | -0.13(-1.25%) |
Jun 15, 2023 | 10.92 | 11.22 | 10.35 | 10.43 | 2,817,524 | -0.46(-4.22%) |
Jun 14, 2023 | 10.75 | 10.99 | 10.49 | 10.89 | 2,397,940 | +0.18(+1.68%) |
Jun 13, 2023 | 10.53 | 10.78 | 10.49 | 10.71 | 1,543,801 | +0.25(+2.39%) |
Jun 12, 2023 | 10.50 | 10.61 | 10.35 | 10.46 | 1,132,615 | -0.10(-0.95%) |
Jun 09, 2023 | 10.99 | 11.01 | 10.45 | 10.56 | 1,246,876 | -0.36(-3.30%) |
Jun 08, 2023 | 10.61 | 11.03 | 10.46 | 10.92 | 1,103,025 | +0.26(+2.44%) |
Jun 07, 2023 | 10.84 | 11.05 | 10.53 | 10.66 | 1,582,135 | +0.04(+0.38%) |
Jun 06, 2023 | 9.850 | 10.70 | 9.550 | 10.62 | 1,981,072 | +0.30(+2.91%) |
Jun 05, 2023 | 9.820 | 10.78 | 9.700 | 10.32 | 2,005,798 | +0.55(+5.63%) |
Jun 02, 2023 | 9.650 | 9.805 | 9.395 | 9.770 | 1,123,422 | +0.27(+2.84%) |