Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 84.03 | 85.05 | 81.37 | 82.39 | 97,309 | -2.58(-3.04%) |
May 21, 2024 | 83.06 | 86.25 | 81.46 | 84.97 | 158,949 | +1.60(+1.92%) |
May 20, 2024 | 78.48 | 85.00 | 78.48 | 83.37 | 180,783 | +5.65(+7.27%) |
May 17, 2024 | 73.77 | 78.89 | 73.22 | 77.72 | 96,668 | +3.93(+5.33%) |
May 16, 2024 | 79.63 | 79.63 | 73.79 | 73.79 | 118,894 | -5.85(-7.35%) |
May 15, 2024 | 82.89 | 83.00 | 78.79 | 79.64 | 189,963 | -1.35(-1.67%) |
May 14, 2024 | 80.11 | 81.82 | 79.53 | 80.99 | 92,085 | +0.24(+0.30%) |
May 13, 2024 | 82.67 | 84.80 | 79.30 | 80.75 | 124,854 | -0.68(-0.84%) |
May 10, 2024 | 82.69 | 83.61 | 80.40 | 81.43 | 127,714 | -0.52(-0.63%) |
May 09, 2024 | 77.64 | 83.11 | 75.91 | 81.95 | 199,455 | +4.31(+5.55%) |
May 08, 2024 | 72.17 | 77.83 | 69.27 | 77.64 | 214,910 | +6.11(+8.54%) |
May 07, 2024 | 81.50 | 84.99 | 68.32 | 71.53 | 359,933 | +0.13(+0.18%) |
May 06, 2024 | 71.24 | 73.83 | 70.45 | 71.40 | 209,348 | +0.34(+0.48%) |
May 03, 2024 | 70.35 | 73.32 | 69.28 | 71.06 | 227,954 | +2.09(+3.03%) |
May 02, 2024 | 68.72 | 69.13 | 65.57 | 68.97 | 73,819 | +1.67(+2.48%) |
May 01, 2024 | 65.96 | 68.82 | 64.36 | 67.30 | 142,013 | +0.99(+1.49%) |
Apr 30, 2024 | 65.99 | 68.34 | 65.48 | 66.31 | 184,285 | -0.32(-0.48%) |
Apr 29, 2024 | 71.10 | 71.98 | 66.03 | 66.63 | 109,716 | -4.30(-6.06%) |
Apr 26, 2024 | 68.89 | 71.80 | 68.60 | 70.93 | 112,348 | +2.29(+3.34%) |
Apr 25, 2024 | 68.38 | 69.56 | 66.84 | 68.64 | 88,295 | -1.51(-2.15%) |
Apr 24, 2024 | 70.70 | 71.52 | 69.30 | 70.15 | 83,175 | -0.33(-0.47%) |
Apr 23, 2024 | 68.38 | 72.00 | 68.38 | 70.48 | 100,491 | +1.95(+2.85%) |
Apr 22, 2024 | 69.85 | 70.52 | 67.06 | 68.53 | 94,620 | -0.60(-0.87%) |
Apr 19, 2024 | 71.32 | 72.36 | 68.70 | 69.13 | 111,707 | -3.24(-4.48%) |
Apr 18, 2024 | 71.84 | 74.35 | 71.00 | 72.37 | 60,549 | +0.03(+0.04%) |
Apr 17, 2024 | 76.11 | 76.90 | 71.77 | 72.34 | 64,705 | -2.72(-3.62%) |
Apr 16, 2024 | 71.93 | 75.44 | 70.00 | 75.06 | 130,675 | +2.61(+3.60%) |
Apr 15, 2024 | 80.94 | 82.47 | 71.85 | 72.45 | 184,469 | -6.19(-7.87%) |
Apr 12, 2024 | 79.86 | 79.97 | 76.01 | 78.64 | 130,826 | -1.90(-2.36%) |
Apr 11, 2024 | 80.12 | 80.94 | 77.00 | 80.54 | 149,404 | +2.00(+2.55%) |
Apr 10, 2024 | 77.46 | 81.25 | 75.18 | 78.54 | 227,533 | -0.31(-0.39%) |
Apr 09, 2024 | 86.47 | 87.00 | 77.51 | 78.85 | 264,370 | -7.07(-8.23%) |
Apr 08, 2024 | 77.99 | 86.08 | 75.59 | 85.92 | 314,439 | +9.29(+12.12%) |
Apr 05, 2024 | 70.01 | 76.70 | 69.80 | 76.63 | 183,098 | +6.55(+9.35%) |
Apr 04, 2024 | 71.99 | 74.94 | 69.41 | 70.08 | 154,122 | -0.52(-0.74%) |
Apr 03, 2024 | 68.45 | 73.44 | 67.21 | 70.60 | 192,775 | +3.50(+5.22%) |
Apr 02, 2024 | 65.01 | 67.24 | 63.80 | 67.10 | 151,164 | +0.67(+1.01%) |
Apr 01, 2024 | 71.52 | 71.61 | 65.55 | 66.43 | 192,663 | -4.89(-6.86%) |
Mar 28, 2024 | 72.68 | 75.41 | 70.73 | 71.32 | 246,465 | -0.94(-1.30%) |
Mar 27, 2024 | 76.24 | 76.24 | 73.33 | 72.26 | 153,394 | -3.54(-4.67%) |
Mar 26, 2024 | 74.99 | 79.26 | 72.65 | 75.80 | 219,491 | +1.56(+2.10%) |
Mar 25, 2024 | 72.39 | 75.00 | 71.50 | 74.24 | 158,027 | +1.74(+2.40%) |
Mar 22, 2024 | 65.18 | 73.21 | 63.63 | 72.50 | 254,973 | +8.98(+14.14%) |
Mar 21, 2024 | 64.63 | 65.99 | 62.50 | 63.52 | 116,354 | +0.47(+0.75%) |
Mar 20, 2024 | 63.75 | 65.15 | 61.67 | 63.05 | 139,325 | -0.46(-0.72%) |
Mar 19, 2024 | 62.00 | 64.02 | 57.39 | 63.51 | 234,674 | +1.13(+1.81%) |
Mar 18, 2024 | 61.25 | 63.87 | 60.53 | 62.38 | 158,103 | +1.13(+1.84%) |
Mar 15, 2024 | 63.26 | 64.62 | 58.90 | 61.25 | 222,269 | -1.84(-2.92%) |
Mar 14, 2024 | 72.02 | 73.91 | 62.42 | 63.09 | 242,049 | -9.91(-13.58%) |
Mar 13, 2024 | 65.44 | 75.84 | 65.00 | 73.00 | 386,134 | +7.32(+11.14%) |
Mar 12, 2024 | 65.27 | 65.69 | 62.00 | 65.68 | 366,214 | +1.09(+1.69%) |
Mar 11, 2024 | 73.00 | 74.77 | 59.25 | 64.59 | 507,213 | -9.90(-13.29%) |
Mar 08, 2024 | 69.09 | 75.74 | 65.50 | 74.49 | 395,372 | +7.13(+10.58%) |
Mar 07, 2024 | 59.46 | 70.86 | 58.41 | 67.36 | 764,617 | +14.81(+28.18%) |
Mar 06, 2024 | 51.11 | 52.66 | 50.35 | 52.55 | 192,112 | +2.27(+4.51%) |
Mar 05, 2024 | 49.69 | 52.67 | 49.58 | 50.28 | 166,085 | +0.22(+0.44%) |
Mar 04, 2024 | 52.25 | 52.82 | 49.03 | 50.06 | 96,723 | -1.80(-3.47%) |
Mar 01, 2024 | 50.57 | 51.86 | 48.61 | 51.86 | 121,219 | +1.82(+3.64%) |
Feb 29, 2024 | 50.12 | 51.38 | 49.78 | 50.04 | 59,220 | +0.68(+1.38%) |
Feb 28, 2024 | 52.15 | 52.49 | 49.34 | 49.36 | 66,976 | -2.80(-5.37%) |
Feb 27, 2024 | 52.68 | 53.00 | 50.94 | 52.16 | 89,867 | +0.09(+0.17%) |
Feb 26, 2024 | 48.06 | 52.67 | 48.06 | 52.07 | 93,567 | +3.52(+7.25%) |
Feb 23, 2024 | 46.99 | 49.15 | 46.56 | 48.55 | 59,832 | +1.34(+2.84%) |
Feb 22, 2024 | 46.69 | 48.75 | 46.69 | 47.21 | 75,326 | +0.54(+1.16%) |
Feb 21, 2024 | 50.40 | 50.67 | 46.10 | 46.67 | 134,623 | -4.46(-8.72%) |
Feb 20, 2024 | 52.64 | 52.64 | 50.41 | 51.13 | 65,596 | -1.22(-2.33%) |
Feb 16, 2024 | 50.02 | 52.64 | 48.50 | 52.35 | 220,341 | +2.16(+4.30%) |
Feb 15, 2024 | 49.05 | 50.44 | 48.41 | 50.19 | 137,767 | +1.65(+3.40%) |
Feb 14, 2024 | 48.32 | 48.84 | 47.00 | 48.54 | 82,695 | +2.02(+4.34%) |
Feb 13, 2024 | 47.76 | 47.76 | 44.76 | 46.52 | 87,830 | -2.83(-5.73%) |
Feb 12, 2024 | 49.41 | 50.98 | 48.14 | 49.35 | 89,778 | -0.09(-0.18%) |
Feb 09, 2024 | 49.63 | 49.81 | 48.09 | 49.44 | 73,209 | +0.49(+1.00%) |
Feb 08, 2024 | 48.31 | 50.54 | 47.95 | 48.95 | 102,088 | +0.92(+1.92%) |
Feb 07, 2024 | 48.10 | 48.60 | 45.97 | 48.03 | 108,603 | +0.16(+0.33%) |
Feb 06, 2024 | 48.93 | 49.89 | 46.16 | 47.87 | 95,664 | -1.08(-2.21%) |
Feb 05, 2024 | 46.18 | 50.31 | 45.45 | 48.95 | 130,688 | +3.40(+7.46%) |
Feb 02, 2024 | 44.06 | 46.28 | 43.81 | 45.55 | 67,095 | +0.21(+0.46%) |
Feb 01, 2024 | 46.42 | 46.42 | 43.81 | 45.34 | 60,953 | -0.77(-1.67%) |
Jan 31, 2024 | 45.09 | 47.26 | 44.71 | 46.11 | 105,024 | +0.27(+0.59%) |
Jan 30, 2024 | 51.17 | 51.94 | 44.57 | 45.84 | 174,277 | -5.31(-10.38%) |
Jan 29, 2024 | 49.23 | 51.81 | 48.32 | 51.15 | 149,825 | +2.32(+4.75%) |
Jan 26, 2024 | 48.23 | 49.23 | 46.99 | 48.83 | 96,728 | +0.89(+1.86%) |
Jan 25, 2024 | 48.62 | 48.90 | 46.55 | 47.94 | 74,389 | +0.56(+1.18%) |
Jan 24, 2024 | 50.07 | 50.57 | 46.92 | 47.38 | 107,408 | -1.23(-2.53%) |
Jan 23, 2024 | 51.64 | 51.88 | 47.40 | 48.61 | 118,428 | -2.07(-4.08%) |
Jan 22, 2024 | 49.35 | 51.09 | 47.13 | 50.68 | 175,650 | +1.99(+4.09%) |
Jan 19, 2024 | 51.21 | 51.21 | 47.27 | 48.69 | 172,485 | -2.42(-4.73%) |
Jan 18, 2024 | 54.45 | 54.99 | 50.42 | 51.11 | 223,245 | -3.88(-7.06%) |
Jan 17, 2024 | 54.79 | 57.26 | 54.55 | 54.99 | 96,714 | -1.54(-2.72%) |
Jan 16, 2024 | 54.77 | 58.33 | 54.00 | 56.53 | 143,097 | -1.27(-2.20%) |
Jan 12, 2024 | 56.28 | 59.90 | 54.81 | 57.80 | 207,740 | +1.73(+3.09%) |
Jan 11, 2024 | 58.36 | 58.36 | 49.76 | 56.07 | 369,752 | -3.33(-5.61%) |
Jan 10, 2024 | 63.92 | 65.78 | 57.81 | 59.40 | 317,417 | -4.56(-7.13%) |
Jan 09, 2024 | 64.79 | 65.15 | 62.86 | 63.96 | 120,543 | -1.17(-1.80%) |
Jan 08, 2024 | 62.82 | 66.98 | 61.29 | 65.13 | 176,849 | +1.89(+2.99%) |
Jan 05, 2024 | 62.60 | 65.10 | 61.63 | 63.24 | 179,515 | -0.16(-0.25%) |
Jan 04, 2024 | 60.99 | 65.94 | 60.91 | 63.40 | 192,323 | +2.09(+3.41%) |
Jan 03, 2024 | 60.28 | 63.88 | 59.93 | 61.31 | 160,649 | -0.85(-1.37%) |
Jan 02, 2024 | 61.35 | 63.75 | 60.10 | 62.16 | 205,042 | -0.53(-0.85%) |
Dec 29, 2023 | 65.00 | 66.32 | 60.93 | 62.69 | 156,699 | -2.66(-4.07%) |
Dec 28, 2023 | 64.75 | 66.47 | 62.57 | 65.35 | 174,738 | +0.86(+1.33%) |
Dec 27, 2023 | 65.85 | 66.00 | 61.66 | 64.49 | 158,997 | -0.17(-0.26%) |
Dec 26, 2023 | 60.45 | 64.82 | 59.50 | 64.66 | 154,753 | +4.92(+8.24%) |
Dec 22, 2023 | 61.78 | 65.12 | 59.04 | 59.74 | 264,958 | +3.51(+6.24%) |
Dec 21, 2023 | 54.00 | 58.25 | 53.00 | 56.23 | 176,675 | +4.22(+8.11%) |
Dec 20, 2023 | 52.46 | 57.81 | 51.00 | 52.01 | 195,569 | +0.60(+1.17%) |
Dec 19, 2023 | 51.01 | 54.52 | 51.01 | 51.41 | 240,914 | +1.47(+2.94%) |
Dec 18, 2023 | 52.52 | 52.52 | 49.10 | 49.94 | 109,019 | -0.75(-1.48%) |
Dec 15, 2023 | 47.00 | 51.53 | 46.96 | 50.69 | 152,991 | +3.18(+6.69%) |
Dec 14, 2023 | 50.72 | 51.47 | 46.78 | 47.51 | 154,578 | -2.46(-4.92%) |
Dec 13, 2023 | 49.53 | 51.28 | 47.50 | 49.97 | 173,942 | +2.89(+6.14%) |
Dec 12, 2023 | 43.56 | 48.25 | 42.49 | 47.08 | 176,118 | +5.33(+12.77%) |
Dec 11, 2023 | 45.36 | 46.09 | 41.55 | 41.75 | 110,096 | -3.25(-7.22%) |
Dec 08, 2023 | 42.98 | 45.23 | 41.39 | 45.00 | 130,702 | +1.89(+4.38%) |
Dec 07, 2023 | 42.32 | 44.30 | 41.45 | 43.11 | 127,823 | +0.46(+1.08%) |
Dec 06, 2023 | 44.40 | 45.78 | 41.64 | 42.65 | 159,043 | -0.24(-0.56%) |
Dec 05, 2023 | 42.80 | 44.24 | 42.03 | 42.89 | 156,002 | -0.23(-0.53%) |
Dec 04, 2023 | 42.52 | 43.88 | 41.16 | 43.12 | 193,236 | +0.60(+1.41%) |
Dec 01, 2023 | 41.32 | 43.58 | 40.74 | 42.52 | 117,806 | +1.30(+3.15%) |
Nov 30, 2023 | 37.27 | 41.67 | 37.27 | 41.22 | 197,404 | +3.64(+9.69%) |
Nov 29, 2023 | 39.00 | 41.00 | 36.96 | 37.58 | 159,265 | -0.78(-2.03%) |
Nov 28, 2023 | 37.49 | 38.77 | 36.26 | 38.36 | 87,292 | +0.13(+0.34%) |
Nov 27, 2023 | 36.80 | 39.00 | 36.26 | 38.23 | 112,434 | +1.86(+5.11%) |
Nov 24, 2023 | 33.79 | 36.80 | 33.79 | 36.37 | 76,042 | +2.07(+6.03%) |
Nov 22, 2023 | 33.69 | 35.35 | 33.31 | 34.30 | 73,610 | +0.60(+1.78%) |
Nov 21, 2023 | 33.01 | 34.89 | 33.01 | 33.70 | 102,427 | -0.89(-2.57%) |
Nov 20, 2023 | 31.95 | 34.59 | 31.76 | 34.59 | 138,023 | +2.95(+9.32%) |
Nov 17, 2023 | 33.15 | 34.30 | 31.42 | 31.64 | 108,633 | -1.46(-4.41%) |
Nov 16, 2023 | 32.05 | 33.88 | 30.81 | 33.10 | 149,255 | +1.03(+3.21%) |
Nov 15, 2023 | 35.24 | 35.27 | 31.16 | 32.07 | 103,981 | -2.65(-7.63%) |
Nov 14, 2023 | 31.51 | 35.36 | 31.00 | 34.72 | 109,369 | +4.36(+14.36%) |
Nov 13, 2023 | 31.65 | 31.65 | 28.64 | 30.36 | 89,282 | -1.08(-3.44%) |
Nov 10, 2023 | 28.18 | 31.93 | 26.91 | 31.44 | 171,221 | +3.48(+12.45%) |
Nov 09, 2023 | 25.16 | 29.37 | 25.16 | 27.96 | 79,847 | +1.77(+6.76%) |
Nov 08, 2023 | 21.88 | 28.03 | 21.88 | 26.19 | 127,887 | +3.52(+15.53%) |
Nov 07, 2023 | 22.50 | 24.66 | 20.74 | 22.67 | 100,679 | -0.20(-0.87%) |
Nov 06, 2023 | 23.00 | 23.40 | 21.88 | 22.87 | 53,247 | -1.10(-4.59%) |
Nov 03, 2023 | 22.70 | 24.79 | 22.70 | 23.97 | 75,872 | +1.13(+4.95%) |
Nov 02, 2023 | 19.60 | 22.93 | 19.60 | 22.84 | 102,611 | +3.79(+19.90%) |
Nov 01, 2023 | 19.15 | 19.36 | 17.92 | 19.05 | 40,443 | -0.19(-0.99%) |
Oct 31, 2023 | 19.19 | 19.68 | 19.03 | 19.24 | 30,614 | -0.08(-0.41%) |
Oct 30, 2023 | 18.50 | 19.45 | 18.19 | 19.32 | 33,537 | +1.43(+7.99%) |
Oct 27, 2023 | 19.07 | 19.21 | 17.87 | 17.89 | 31,461 | -1.11(-5.84%) |
Oct 26, 2023 | 18.25 | 19.40 | 18.25 | 19.00 | 45,890 | +0.75(+4.11%) |
Oct 25, 2023 | 18.65 | 19.23 | 18.09 | 18.25 | 24,281 | -0.85(-4.45%) |
Oct 24, 2023 | 18.42 | 19.43 | 18.42 | 19.10 | 24,928 | +0.87(+4.77%) |
Oct 23, 2023 | 19.95 | 20.06 | 18.23 | 18.23 | 53,815 | -1.92(-9.53%) |
Oct 20, 2023 | 18.08 | 20.88 | 17.64 | 20.15 | 122,481 | +1.91(+10.47%) |
Oct 19, 2023 | 20.98 | 20.98 | 17.40 | 18.24 | 93,276 | -3.01(-14.16%) |
Oct 18, 2023 | 21.54 | 21.64 | 21.04 | 21.25 | 15,137 | -0.77(-3.50%) |
Oct 17, 2023 | 21.38 | 22.30 | 21.38 | 22.02 | 27,942 | +0.43(+1.99%) |
Oct 16, 2023 | 20.23 | 21.73 | 20.18 | 21.59 | 62,697 | +1.52(+7.57%) |
Oct 13, 2023 | 20.57 | 20.69 | 19.84 | 20.07 | 17,866 | -0.43(-2.10%) |
Oct 12, 2023 | 22.23 | 22.35 | 20.37 | 20.50 | 27,388 | -1.86(-8.32%) |
Oct 11, 2023 | 22.17 | 22.69 | 21.85 | 22.36 | 38,036 | +0.07(+0.31%) |
Oct 10, 2023 | 21.03 | 22.76 | 21.03 | 22.29 | 89,194 | +1.31(+6.24%) |
Oct 09, 2023 | 20.63 | 21.50 | 20.25 | 20.98 | 50,700 | +0.05(+0.24%) |
Oct 06, 2023 | 20.01 | 21.84 | 19.72 | 20.93 | 121,964 | +0.42(+2.05%) |
Oct 05, 2023 | 19.31 | 20.51 | 18.50 | 20.51 | 83,059 | +1.12(+5.78%) |
Oct 04, 2023 | 20.08 | 20.30 | 19.25 | 19.39 | 63,623 | -0.71(-3.53%) |
Oct 03, 2023 | 20.50 | 20.56 | 19.66 | 20.10 | 48,990 | -0.54(-2.62%) |
Oct 02, 2023 | 21.16 | 21.99 | 20.63 | 20.64 | 35,748 | -1.00(-4.62%) |
Sep 29, 2023 | 20.96 | 22.71 | 20.69 | 21.64 | 26,376 | +0.91(+4.39%) |
Sep 28, 2023 | 19.51 | 21.21 | 18.68 | 20.73 | 83,175 | +0.82(+4.12%) |
Sep 27, 2023 | 21.26 | 21.66 | 19.65 | 19.91 | 62,919 | -1.59(-7.40%) |
Sep 26, 2023 | 22.58 | 22.95 | 21.14 | 21.50 | 35,194 | -1.28(-5.62%) |
Sep 25, 2023 | 22.02 | 23.14 | 22.65 | 22.78 | 58,144 | +0.39(+1.74%) |
Sep 22, 2023 | 24.11 | 24.41 | 21.80 | 22.39 | 74,693 | -1.91(-7.86%) |
Sep 21, 2023 | 24.74 | 24.76 | 23.45 | 24.30 | 109,800 | -0.50(-2.02%) |
Sep 20, 2023 | 21.30 | 25.18 | 21.16 | 24.80 | 157,566 | +3.61(+17.04%) |
Sep 19, 2023 | 20.74 | 21.85 | 19.87 | 21.19 | 49,920 | +0.71(+3.47%) |
Sep 18, 2023 | 19.67 | 20.64 | 19.38 | 20.48 | 49,149 | +0.44(+2.20%) |
Sep 15, 2023 | 21.48 | 21.72 | 19.88 | 20.04 | 103,249 | -1.19(-5.61%) |
Sep 14, 2023 | 21.20 | 22.00 | 20.23 | 21.23 | 51,431 | +0.20(+0.95%) |
Sep 13, 2023 | 19.07 | 21.65 | 19.07 | 21.03 | 49,471 | +1.94(+10.16%) |
Sep 12, 2023 | 18.74 | 19.23 | 18.01 | 19.09 | 109,160 | -0.02(-0.10%) |
Sep 11, 2023 | 20.75 | 20.98 | 18.94 | 19.11 | 77,206 | -0.96(-4.78%) |
Sep 08, 2023 | 22.06 | 22.35 | 19.85 | 20.07 | 50,665 | -2.34(-10.44%) |
Sep 07, 2023 | 22.63 | 22.95 | 21.77 | 22.41 | 43,358 | -0.31(-1.36%) |
Sep 06, 2023 | 23.56 | 23.56 | 21.75 | 22.72 | 37,505 | -0.59(-2.53%) |
Sep 05, 2023 | 22.66 | 24.31 | 22.32 | 23.31 | 68,727 | +0.23(+1.00%) |
Sep 01, 2023 | 22.21 | 23.50 | 21.54 | 23.08 | 92,199 | +0.70(+3.13%) |
Aug 31, 2023 | 19.50 | 22.90 | 18.82 | 22.38 | 188,303 | +2.97(+15.30%) |
Aug 30, 2023 | 17.86 | 19.41 | 17.49 | 19.41 | 70,167 | +1.31(+7.24%) |
Aug 29, 2023 | 17.32 | 18.55 | 17.30 | 18.10 | 41,948 | +0.77(+4.44%) |
Aug 28, 2023 | 19.00 | 19.00 | 17.03 | 17.33 | 34,941 | -0.96(-5.25%) |
Aug 25, 2023 | 17.37 | 19.12 | 17.37 | 18.29 | 60,352 | +1.03(+5.97%) |
Aug 24, 2023 | 18.41 | 19.77 | 16.96 | 17.26 | 94,660 | -1.74(-9.16%) |
Aug 23, 2023 | 16.50 | 19.80 | 15.94 | 19.00 | 134,610 | +2.52(+15.29%) |
Aug 22, 2023 | 15.60 | 16.49 | 15.09 | 16.48 | 52,159 | +1.02(+6.60%) |
Aug 21, 2023 | 14.75 | 15.59 | 14.70 | 15.46 | 35,112 | +0.73(+4.96%) |
Aug 18, 2023 | 14.46 | 15.38 | 13.77 | 14.73 | 15,406 | -0.08(-0.54%) |
Aug 17, 2023 | 15.14 | 15.14 | 14.50 | 14.81 | 19,048 | +0.14(+0.95%) |
Aug 16, 2023 | 15.56 | 16.04 | 13.67 | 14.67 | 61,613 | -0.79(-5.11%) |
Aug 15, 2023 | 15.99 | 16.28 | 14.90 | 15.46 | 42,885 | -1.00(-6.08%) |
Aug 14, 2023 | 16.62 | 17.91 | 15.74 | 16.46 | 89,415 | +0.13(+0.80%) |
Aug 11, 2023 | 14.00 | 16.94 | 14.00 | 16.33 | 106,385 | +2.01(+14.04%) |
Aug 10, 2023 | 12.65 | 14.59 | 12.60 | 14.32 | 79,369 | +1.92(+15.48%) |
Aug 09, 2023 | 12.85 | 12.85 | 11.86 | 12.40 | 40,040 | -0.15(-1.20%) |
Aug 08, 2023 | 12.66 | 13.51 | 12.01 | 12.55 | 103,259 | -1.43(-10.23%) |
Aug 07, 2023 | 14.00 | 14.57 | 13.68 | 13.98 | 45,837 | +0.07(+0.50%) |
Aug 04, 2023 | 14.26 | 15.11 | 13.64 | 13.91 | 28,949 | -0.39(-2.73%) |
Aug 03, 2023 | 15.20 | 15.41 | 14.04 | 14.30 | 46,058 | -0.84(-5.55%) |
Aug 02, 2023 | 14.17 | 15.30 | 13.74 | 15.14 | 58,312 | +1.05(+7.45%) |
Aug 01, 2023 | 14.33 | 14.60 | 13.60 | 14.09 | 35,751 | -0.27(-1.88%) |
Jul 31, 2023 | 13.39 | 14.57 | 13.39 | 14.36 | 49,963 | +0.87(+6.45%) |
Jul 28, 2023 | 12.18 | 13.57 | 11.96 | 13.49 | 37,906 | +1.30(+10.66%) |
Jul 27, 2023 | 12.21 | 12.44 | 11.60 | 12.19 | 57,808 | +0.19(+1.58%) |
Jul 26, 2023 | 11.69 | 12.04 | 11.55 | 12.00 | 13,733 | +0.30(+2.56%) |
Jul 25, 2023 | 12.24 | 12.24 | 11.55 | 11.70 | 12,222 | -0.48(-3.94%) |
Jul 24, 2023 | 12.66 | 12.66 | 11.91 | 12.18 | 16,317 | -0.29(-2.33%) |
Jul 21, 2023 | 12.52 | 12.64 | 11.86 | 12.47 | 52,495 | -0.04(-0.32%) |
Jul 20, 2023 | 12.31 | 12.51 | 12.03 | 12.51 | 30,732 | +0.11(+0.89%) |
Jul 19, 2023 | 11.50 | 12.40 | 11.50 | 12.40 | 30,976 | +0.96(+8.39%) |
Jul 18, 2023 | 11.87 | 12.11 | 11.25 | 11.44 | 32,327 | -0.40(-3.38%) |
Jul 17, 2023 | 11.02 | 12.40 | 11.00 | 11.84 | 63,551 | +0.74(+6.67%) |
Jul 14, 2023 | 11.91 | 11.99 | 10.81 | 11.10 | 51,950 | -0.85(-7.11%) |
Jul 13, 2023 | 12.28 | 12.80 | 11.82 | 11.95 | 55,368 | -0.26(-2.13%) |
Jul 12, 2023 | 12.57 | 12.57 | 11.70 | 12.21 | 34,068 | -0.04(-0.33%) |
Jul 11, 2023 | 11.99 | 12.38 | 11.61 | 12.25 | 32,114 | +0.26(+2.17%) |
Jul 10, 2023 | 11.46 | 12.08 | 11.15 | 11.99 | 33,735 | +0.49(+4.26%) |
Jul 07, 2023 | 11.41 | 11.75 | 11.14 | 11.50 | 21,968 | +0.10(+0.88%) |
Jul 06, 2023 | 11.08 | 11.46 | 10.80 | 11.40 | 61,121 | +0.08(+0.71%) |
Jul 05, 2023 | 12.87 | 12.87 | 10.75 | 11.32 | 102,169 | -1.45(-11.35%) |
Jul 03, 2023 | 12.00 | 12.94 | 12.00 | 12.77 | 19,316 | +0.76(+6.33%) |
Jun 30, 2023 | 13.03 | 13.17 | 11.80 | 12.01 | 32,541 | -0.95(-7.33%) |
Jun 29, 2023 | 12.45 | 13.03 | 12.43 | 12.96 | 18,318 | +0.54(+4.35%) |
Jun 28, 2023 | 12.22 | 12.80 | 11.97 | 12.42 | 30,509 | +0.11(+0.89%) |
Jun 27, 2023 | 11.99 | 12.54 | 11.50 | 12.31 | 29,584 | +0.51(+4.32%) |
Jun 26, 2023 | 11.01 | 12.67 | 10.72 | 11.80 | 124,656 | +1.29(+12.27%) |
Jun 23, 2023 | 10.41 | 11.07 | 10.11 | 10.51 | 594,152 | -0.18(-1.68%) |
Jun 22, 2023 | 10.79 | 11.12 | 10.50 | 10.69 | 54,526 | -0.20(-1.84%) |
Jun 21, 2023 | 10.85 | 11.31 | 10.35 | 10.89 | 66,327 | -0.01(-0.09%) |
Jun 20, 2023 | 11.16 | 11.33 | 10.58 | 10.90 | 83,089 | -0.32(-2.85%) |
Jun 16, 2023 | 11.36 | 11.48 | 10.82 | 11.22 | 57,514 | +0.09(+0.81%) |