Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.66 | 14.10 | 13.66 | 13.96 | 35,568 | +0.07(+0.50%) |
May 30, 2024 | 13.52 | 14.05 | 13.51 | 13.89 | 57,402 | +0.37(+2.74%) |
May 29, 2024 | 14.09 | 14.65 | 13.51 | 13.52 | 72,938 | -0.82(-5.72%) |
May 28, 2024 | 13.55 | 14.90 | 13.33 | 14.34 | 65,540 | +1.05(+7.90%) |
May 24, 2024 | 13.02 | 13.92 | 12.97 | 13.29 | 31,096 | +0.31(+2.39%) |
May 23, 2024 | 13.55 | 14.11 | 12.77 | 12.98 | 43,082 | -0.57(-4.21%) |
May 22, 2024 | 13.53 | 14.31 | 13.33 | 13.55 | 44,762 | -0.05(-0.37%) |
May 21, 2024 | 14.37 | 14.80 | 13.50 | 13.60 | 25,700 | -0.74(-5.16%) |
May 20, 2024 | 13.93 | 14.74 | 13.93 | 14.34 | 31,530 | +0.37(+2.65%) |
May 17, 2024 | 14.28 | 14.74 | 13.92 | 13.97 | 32,043 | -0.30(-2.10%) |
May 16, 2024 | 13.90 | 14.50 | 13.84 | 14.27 | 26,525 | +0.33(+2.37%) |
May 15, 2024 | 13.30 | 14.41 | 13.30 | 13.94 | 27,286 | +0.37(+2.73%) |
May 14, 2024 | 13.20 | 13.74 | 13.20 | 13.57 | 29,740 | +0.36(+2.73%) |
May 13, 2024 | 12.59 | 13.47 | 12.40 | 13.21 | 70,455 | +0.39(+3.04%) |
May 10, 2024 | 13.72 | 14.00 | 12.66 | 12.82 | 65,311 | -1.08(-7.77%) |
May 09, 2024 | 13.10 | 14.11 | 13.08 | 13.90 | 54,733 | +0.57(+4.28%) |
May 08, 2024 | 12.68 | 13.46 | 12.31 | 13.33 | 28,678 | +0.52(+4.06%) |
May 07, 2024 | 12.68 | 13.00 | 11.54 | 12.81 | 81,512 | +0.06(+0.47%) |
May 06, 2024 | 13.22 | 14.34 | 12.61 | 12.75 | 75,836 | -0.41(-3.12%) |
May 03, 2024 | 12.77 | 13.50 | 12.53 | 13.16 | 38,310 | +0.45(+3.54%) |
May 02, 2024 | 12.75 | 13.34 | 12.25 | 12.71 | 38,306 | +0.61(+5.04%) |
May 01, 2024 | 11.97 | 12.21 | 11.49 | 12.10 | 28,426 | +0.12(+1.00%) |
Apr 30, 2024 | 11.87 | 12.29 | 11.55 | 11.98 | 40,308 | -0.13(-1.07%) |
Apr 29, 2024 | 12.31 | 12.31 | 11.77 | 12.11 | 19,243 | +0.19(+1.59%) |
Apr 26, 2024 | 11.92 | 12.14 | 11.54 | 11.92 | 18,029 | -0.23(-1.89%) |
Apr 25, 2024 | 12.23 | 12.67 | 11.90 | 12.15 | 22,736 | -0.15(-1.22%) |
Apr 24, 2024 | 12.30 | 12.50 | 12.11 | 12.30 | 23,982 | -0.15(-1.20%) |
Apr 23, 2024 | 12.07 | 12.63 | 12.03 | 12.45 | 16,483 | +0.24(+1.97%) |
Apr 22, 2024 | 11.68 | 12.28 | 11.66 | 12.21 | 23,598 | +0.33(+2.78%) |
Apr 19, 2024 | 11.51 | 11.97 | 11.12 | 11.88 | 24,416 | +0.20(+1.71%) |
Apr 18, 2024 | 12.71 | 12.71 | 11.54 | 11.68 | 33,293 | -1.20(-9.32%) |
Apr 17, 2024 | 13.64 | 15.20 | 11.89 | 12.88 | 101,042 | -0.26(-1.98%) |
Apr 16, 2024 | 10.45 | 13.35 | 10.44 | 13.14 | 122,072 | +2.52(+23.73%) |
Apr 15, 2024 | 10.42 | 10.76 | 10.25 | 10.62 | 41,919 | +0.22(+2.12%) |
Apr 12, 2024 | 10.69 | 10.82 | 10.31 | 10.40 | 18,247 | -0.25(-2.35%) |
Apr 11, 2024 | 10.66 | 10.92 | 10.32 | 10.65 | 29,438 | -0.05(-0.47%) |
Apr 10, 2024 | 10.77 | 10.87 | 10.09 | 10.70 | 39,112 | +0.04(+0.38%) |
Apr 09, 2024 | 11.14 | 11.36 | 10.35 | 10.66 | 19,065 | -0.59(-5.24%) |
Apr 08, 2024 | 10.80 | 11.47 | 10.66 | 11.25 | 29,395 | +0.49(+4.55%) |
Apr 05, 2024 | 10.94 | 10.96 | 10.66 | 10.76 | 28,147 | -0.25(-2.27%) |
Apr 04, 2024 | 11.13 | 11.37 | 10.91 | 11.01 | 26,211 | -0.10(-0.90%) |
Apr 03, 2024 | 10.79 | 11.22 | 10.79 | 11.11 | 25,840 | +0.13(+1.18%) |
Apr 02, 2024 | 10.80 | 11.08 | 10.44 | 10.98 | 34,094 | +0.20(+1.86%) |
Apr 01, 2024 | 10.81 | 11.45 | 10.68 | 10.78 | 28,564 | -0.27(-2.44%) |
Mar 28, 2024 | 10.92 | 11.08 | 10.80 | 11.05 | 34,283 | +0.03(+0.27%) |
Mar 27, 2024 | 10.46 | 11.61 | 10.46 | 11.02 | 73,391 | +0.70(+6.78%) |
Mar 26, 2024 | 10.35 | 10.50 | 10.02 | 10.32 | 55,521 | -0.18(-1.71%) |
Mar 25, 2024 | 10.60 | 10.71 | 10.39 | 10.50 | 40,893 | -0.21(-1.96%) |
Mar 22, 2024 | 11.75 | 11.75 | 10.60 | 10.71 | 30,469 | -0.89(-7.67%) |
Mar 21, 2024 | 11.08 | 11.79 | 10.87 | 11.60 | 57,241 | +0.39(+3.48%) |
Mar 20, 2024 | 10.91 | 11.69 | 10.82 | 11.21 | 34,184 | +0.26(+2.37%) |
Mar 19, 2024 | 10.86 | 11.00 | 10.54 | 10.95 | 27,972 | +0.23(+2.15%) |
Mar 18, 2024 | 11.49 | 11.56 | 10.66 | 10.72 | 23,450 | -0.58(-5.13%) |
Mar 15, 2024 | 11.17 | 11.62 | 10.28 | 11.30 | 102,318 | +0.30(+2.73%) |
Mar 14, 2024 | 11.75 | 11.92 | 11.00 | 11.00 | 62,537 | -0.96(-8.03%) |
Mar 13, 2024 | 11.53 | 12.24 | 11.53 | 11.96 | 33,322 | +0.32(+2.75%) |
Mar 12, 2024 | 11.48 | 11.91 | 11.41 | 11.64 | 32,171 | +0.21(+1.84%) |
Mar 11, 2024 | 11.46 | 12.44 | 11.30 | 11.43 | 26,481 | -0.12(-1.04%) |
Mar 08, 2024 | 11.93 | 12.38 | 11.55 | 11.55 | 32,264 | -0.16(-1.37%) |
Mar 07, 2024 | 11.69 | 12.00 | 11.57 | 11.71 | 29,358 | -0.02(-0.17%) |
Mar 06, 2024 | 11.93 | 12.07 | 11.58 | 11.73 | 21,373 | -0.10(-0.85%) |
Mar 05, 2024 | 11.18 | 12.54 | 11.18 | 11.83 | 41,168 | +0.53(+4.69%) |
Mar 04, 2024 | 12.81 | 12.96 | 10.82 | 11.30 | 48,662 | -1.50(-11.72%) |
Mar 01, 2024 | 12.94 | 13.24 | 12.74 | 12.80 | 27,338 | +0.04(+0.31%) |
Feb 29, 2024 | 13.04 | 13.05 | 12.73 | 12.76 | 19,283 | +0.07(+0.55%) |
Feb 28, 2024 | 12.51 | 13.27 | 12.51 | 12.69 | 35,722 | +0.16(+1.28%) |
Feb 27, 2024 | 12.38 | 12.79 | 12.15 | 12.53 | 28,651 | +0.33(+2.70%) |
Feb 26, 2024 | 11.88 | 12.26 | 11.81 | 12.20 | 36,925 | +0.32(+2.69%) |
Feb 23, 2024 | 11.91 | 12.65 | 11.86 | 11.88 | 43,595 | -0.24(-1.98%) |
Feb 22, 2024 | 11.48 | 12.39 | 11.48 | 12.12 | 44,219 | +0.52(+4.48%) |
Feb 21, 2024 | 11.05 | 11.78 | 10.97 | 11.60 | 23,968 | +0.39(+3.48%) |
Feb 20, 2024 | 11.02 | 11.25 | 10.65 | 11.21 | 39,179 | +0.30(+2.75%) |
Feb 16, 2024 | 11.15 | 11.33 | 10.15 | 10.91 | 161,958 | -0.14(-1.27%) |
Feb 15, 2024 | 11.56 | 11.56 | 10.49 | 11.05 | 134,090 | -0.57(-4.91%) |
Feb 14, 2024 | 13.58 | 13.58 | 11.02 | 11.62 | 56,112 | -0.77(-6.21%) |
Feb 13, 2024 | 12.62 | 12.83 | 12.27 | 12.39 | 38,978 | -0.64(-4.91%) |
Feb 12, 2024 | 12.52 | 13.22 | 12.46 | 13.03 | 18,804 | +0.53(+4.24%) |
Feb 09, 2024 | 12.57 | 13.18 | 12.49 | 12.50 | 45,745 | +0.03(+0.24%) |
Feb 08, 2024 | 12.35 | 12.58 | 12.31 | 12.47 | 13,017 | +0.13(+1.05%) |
Feb 07, 2024 | 11.99 | 12.37 | 11.99 | 12.34 | 18,534 | +0.32(+2.66%) |
Feb 06, 2024 | 11.88 | 12.37 | 11.75 | 12.02 | 45,077 | +0.27(+2.30%) |
Feb 05, 2024 | 12.05 | 12.05 | 11.72 | 11.75 | 56,915 | -0.34(-2.81%) |
Feb 02, 2024 | 12.51 | 12.51 | 11.70 | 12.09 | 47,014 | -0.50(-3.97%) |
Feb 01, 2024 | 12.26 | 12.97 | 12.21 | 12.59 | 58,382 | +0.49(+4.05%) |
Jan 31, 2024 | 12.26 | 12.46 | 11.98 | 12.10 | 40,349 | +0.03(+0.25%) |
Jan 30, 2024 | 12.19 | 12.28 | 11.98 | 12.07 | 35,193 | -0.11(-0.90%) |
Jan 29, 2024 | 12.09 | 12.26 | 12.04 | 12.18 | 12,319 | +0.12(+1.00%) |
Jan 26, 2024 | 12.02 | 12.13 | 11.89 | 12.06 | 16,527 | +0.13(+1.09%) |
Jan 25, 2024 | 11.98 | 12.01 | 11.80 | 11.93 | 51,750 | +0.06(+0.51%) |
Jan 24, 2024 | 12.07 | 12.73 | 11.81 | 11.87 | 25,703 | -0.11(-0.92%) |
Jan 23, 2024 | 12.05 | 12.63 | 11.85 | 11.98 | 22,746 | +0.08(+0.67%) |
Jan 22, 2024 | 11.69 | 11.97 | 11.56 | 11.90 | 23,290 | +0.12(+1.02%) |
Jan 19, 2024 | 12.08 | 12.10 | 11.65 | 11.78 | 25,295 | -0.18(-1.51%) |
Jan 18, 2024 | 12.00 | 12.21 | 11.88 | 11.96 | 34,928 | -0.16(-1.32%) |
Jan 17, 2024 | 12.01 | 12.24 | 11.79 | 12.12 | 26,678 | -0.05(-0.41%) |
Jan 16, 2024 | 12.39 | 12.42 | 12.12 | 12.17 | 19,733 | -0.05(-0.41%) |
Jan 12, 2024 | 12.32 | 12.47 | 12.15 | 12.22 | 24,780 | +0.06(+0.49%) |
Jan 11, 2024 | 12.34 | 12.49 | 12.12 | 12.16 | 19,656 | -0.04(-0.33%) |
Jan 10, 2024 | 12.15 | 12.56 | 12.13 | 12.20 | 16,947 | -0.05(-0.41%) |
Jan 09, 2024 | 12.56 | 12.83 | 12.14 | 12.25 | 16,878 | -0.54(-4.22%) |
Jan 08, 2024 | 12.66 | 12.90 | 12.59 | 12.79 | 12,806 | +0.00(+0.00%) |
Jan 05, 2024 | 12.50 | 12.90 | 12.50 | 12.79 | 43,615 | +0.22(+1.75%) |
Jan 04, 2024 | 12.90 | 13.01 | 12.51 | 12.57 | 20,140 | -0.40(-3.08%) |
Jan 03, 2024 | 13.67 | 13.67 | 12.66 | 12.97 | 26,755 | -0.53(-3.93%) |
Jan 02, 2024 | 13.61 | 13.98 | 13.45 | 13.50 | 34,394 | -0.33(-2.39%) |
Dec 29, 2023 | 14.07 | 14.20 | 13.80 | 13.83 | 17,037 | -0.27(-1.91%) |
Dec 28, 2023 | 14.28 | 14.32 | 13.99 | 14.10 | 24,854 | -0.28(-1.95%) |
Dec 27, 2023 | 14.49 | 14.49 | 14.29 | 14.38 | 15,261 | +0.09(+0.63%) |
Dec 26, 2023 | 14.14 | 14.45 | 14.14 | 14.29 | 27,899 | +0.05(+0.35%) |
Dec 22, 2023 | 14.65 | 14.66 | 13.97 | 14.24 | 28,970 | -0.10(-0.70%) |
Dec 21, 2023 | 14.39 | 14.56 | 14.29 | 14.34 | 24,046 | +0.16(+1.13%) |
Dec 20, 2023 | 14.37 | 14.68 | 14.16 | 14.18 | 20,561 | -0.12(-0.84%) |
Dec 19, 2023 | 14.20 | 14.71 | 14.13 | 14.30 | 33,912 | +0.10(+0.70%) |
Dec 18, 2023 | 14.84 | 14.84 | 14.08 | 14.20 | 24,571 | -0.47(-3.20%) |
Dec 15, 2023 | 14.34 | 14.93 | 14.34 | 14.67 | 80,448 | +0.47(+3.31%) |
Dec 14, 2023 | 14.09 | 14.39 | 13.92 | 14.20 | 49,815 | +0.34(+2.45%) |
Dec 13, 2023 | 13.28 | 14.10 | 13.28 | 13.86 | 67,857 | +0.38(+2.82%) |
Dec 12, 2023 | 13.13 | 13.63 | 13.13 | 13.48 | 91,329 | +0.10(+0.75%) |
Dec 11, 2023 | 14.39 | 14.46 | 13.23 | 13.38 | 43,293 | -0.99(-6.89%) |
Dec 08, 2023 | 13.83 | 14.74 | 13.83 | 14.37 | 70,559 | +0.33(+2.35%) |
Dec 07, 2023 | 13.99 | 14.20 | 13.82 | 14.04 | 57,572 | +0.13(+0.93%) |
Dec 06, 2023 | 14.08 | 14.43 | 13.78 | 13.91 | 50,935 | -0.11(-0.78%) |
Dec 05, 2023 | 13.68 | 14.16 | 13.50 | 14.02 | 60,970 | +0.61(+4.55%) |
Dec 04, 2023 | 12.93 | 13.58 | 12.88 | 13.41 | 79,300 | +0.25(+1.90%) |
Dec 01, 2023 | 13.02 | 13.69 | 12.75 | 13.16 | 55,071 | +0.13(+1.00%) |
Nov 30, 2023 | 12.91 | 13.22 | 12.75 | 13.03 | 54,601 | +0.00(+0.00%) |
Nov 29, 2023 | 14.28 | 14.28 | 12.62 | 13.03 | 136,396 | -2.59(-16.58%) |
Nov 28, 2023 | 15.41 | 15.85 | 15.41 | 15.62 | 44,890 | +0.04(+0.26%) |
Nov 27, 2023 | 15.94 | 16.37 | 15.48 | 15.58 | 21,508 | -0.62(-3.83%) |
Nov 24, 2023 | 16.26 | 16.26 | 15.88 | 16.20 | 4,516 | +0.18(+1.12%) |
Nov 22, 2023 | 16.62 | 16.62 | 15.87 | 16.02 | 53,440 | -0.30(-1.84%) |
Nov 21, 2023 | 16.39 | 16.77 | 16.21 | 16.32 | 38,335 | -0.36(-2.16%) |
Nov 20, 2023 | 15.75 | 17.00 | 15.75 | 16.68 | 47,574 | +0.62(+3.86%) |
Nov 17, 2023 | 15.92 | 16.22 | 15.63 | 16.06 | 43,332 | +0.20(+1.26%) |
Nov 16, 2023 | 15.51 | 15.94 | 15.51 | 15.86 | 68,313 | +0.12(+0.76%) |
Nov 15, 2023 | 15.93 | 16.38 | 15.71 | 15.74 | 62,233 | -0.28(-1.75%) |
Nov 14, 2023 | 15.52 | 16.31 | 15.52 | 16.02 | 64,429 | +1.00(+6.66%) |
Nov 13, 2023 | 15.52 | 15.97 | 14.61 | 15.02 | 68,183 | -0.65(-4.15%) |
Nov 10, 2023 | 15.74 | 15.88 | 15.11 | 15.67 | 33,194 | +0.26(+1.69%) |
Nov 09, 2023 | 15.68 | 16.82 | 15.28 | 15.41 | 105,685 | -0.09(-0.58%) |
Nov 08, 2023 | 15.88 | 16.00 | 15.14 | 15.50 | 36,785 | -0.34(-2.15%) |
Nov 07, 2023 | 15.90 | 16.26 | 15.62 | 15.84 | 19,840 | -0.43(-2.64%) |
Nov 06, 2023 | 16.66 | 16.66 | 15.74 | 16.27 | 23,812 | -0.10(-0.61%) |
Nov 03, 2023 | 17.17 | 17.64 | 16.30 | 16.37 | 34,212 | -0.49(-2.91%) |
Nov 02, 2023 | 16.26 | 17.08 | 16.26 | 16.86 | 23,832 | +0.16(+0.96%) |
Nov 01, 2023 | 20.00 | 20.00 | 16.61 | 16.70 | 56,407 | -4.67(-21.85%) |
Oct 31, 2023 | 21.32 | 21.75 | 20.55 | 21.37 | 19,595 | +0.75(+3.64%) |
Oct 30, 2023 | 20.44 | 20.84 | 20.00 | 20.62 | 10,716 | +0.78(+3.93%) |
Oct 27, 2023 | 19.19 | 20.55 | 19.12 | 19.84 | 15,746 | -0.39(-1.93%) |
Oct 26, 2023 | 19.36 | 20.38 | 18.78 | 20.23 | 13,262 | +0.85(+4.39%) |
Oct 25, 2023 | 18.95 | 19.79 | 18.83 | 19.38 | 29,996 | +0.50(+2.65%) |
Oct 24, 2023 | 19.44 | 19.44 | 18.71 | 18.88 | 16,430 | -0.56(-2.88%) |
Oct 23, 2023 | 19.50 | 20.29 | 19.29 | 19.44 | 10,249 | -0.44(-2.21%) |
Oct 20, 2023 | 19.74 | 20.78 | 19.53 | 19.88 | 25,611 | +0.24(+1.22%) |
Oct 19, 2023 | 18.71 | 20.02 | 18.71 | 19.64 | 32,634 | +0.72(+3.81%) |
Oct 18, 2023 | 19.57 | 19.93 | 18.86 | 18.92 | 11,784 | -1.02(-5.12%) |
Oct 17, 2023 | 21.00 | 21.00 | 19.85 | 19.94 | 25,553 | -0.26(-1.29%) |
Oct 16, 2023 | 20.52 | 20.52 | 20.07 | 20.20 | 17,624 | +0.17(+0.85%) |
Oct 13, 2023 | 19.84 | 20.51 | 19.60 | 20.03 | 14,789 | -0.14(-0.69%) |
Oct 12, 2023 | 20.97 | 20.97 | 20.00 | 20.17 | 28,845 | -0.80(-3.81%) |
Oct 11, 2023 | 20.48 | 21.44 | 19.64 | 20.97 | 43,474 | +0.12(+0.58%) |
Oct 10, 2023 | 21.72 | 21.93 | 20.62 | 20.85 | 19,532 | -0.59(-2.75%) |
Oct 09, 2023 | 20.99 | 21.70 | 20.99 | 21.44 | 9,779 | +0.64(+3.08%) |
Oct 06, 2023 | 20.25 | 21.00 | 19.31 | 20.80 | 37,526 | +0.48(+2.36%) |
Oct 05, 2023 | 19.60 | 20.38 | 19.60 | 20.32 | 22,020 | +0.07(+0.35%) |
Oct 04, 2023 | 20.03 | 20.57 | 19.38 | 20.25 | 43,269 | -0.23(-1.12%) |
Oct 03, 2023 | 19.80 | 20.49 | 19.80 | 20.48 | 17,207 | +0.08(+0.39%) |
Oct 02, 2023 | 19.21 | 20.71 | 19.21 | 20.40 | 31,240 | +0.40(+2.00%) |
Sep 29, 2023 | 19.42 | 20.54 | 19.42 | 20.00 | 15,994 | +0.32(+1.63%) |
Sep 28, 2023 | 19.50 | 19.90 | 19.45 | 19.68 | 10,203 | -0.11(-0.56%) |
Sep 27, 2023 | 19.76 | 20.05 | 19.21 | 19.79 | 20,518 | -0.34(-1.69%) |
Sep 26, 2023 | 20.22 | 20.41 | 19.76 | 20.13 | 16,543 | -0.77(-3.68%) |
Sep 25, 2023 | 20.99 | 21.00 | 20.57 | 20.90 | 19,072 | +0.16(+0.77%) |
Sep 22, 2023 | 20.90 | 20.98 | 20.26 | 20.74 | 19,204 | -0.03(-0.14%) |
Sep 21, 2023 | 21.23 | 21.35 | 20.41 | 20.77 | 18,169 | -0.87(-4.02%) |
Sep 20, 2023 | 21.82 | 22.27 | 21.30 | 21.64 | 22,144 | +0.08(+0.37%) |
Sep 19, 2023 | 21.34 | 21.68 | 21.09 | 21.56 | 13,091 | +0.42(+1.99%) |
Sep 18, 2023 | 20.97 | 21.20 | 20.68 | 21.14 | 11,173 | -0.07(-0.33%) |
Sep 15, 2023 | 20.32 | 21.66 | 19.71 | 21.21 | 87,464 | +0.85(+4.17%) |
Sep 14, 2023 | 20.75 | 20.79 | 20.21 | 20.36 | 21,711 | -0.31(-1.50%) |
Sep 13, 2023 | 21.71 | 21.86 | 20.43 | 20.67 | 49,274 | -1.12(-5.14%) |
Sep 12, 2023 | 21.80 | 21.87 | 21.34 | 21.79 | 18,864 | +0.40(+1.87%) |
Sep 11, 2023 | 21.47 | 21.47 | 21.22 | 21.39 | 9,257 | -0.08(-0.37%) |
Sep 08, 2023 | 22.08 | 22.08 | 21.21 | 21.47 | 11,274 | -0.32(-1.47%) |
Sep 07, 2023 | 23.17 | 23.17 | 21.57 | 21.79 | 28,608 | -1.32(-5.71%) |
Sep 06, 2023 | 22.56 | 23.12 | 21.82 | 23.11 | 33,279 | +0.68(+3.03%) |
Sep 05, 2023 | 21.11 | 22.59 | 21.11 | 22.43 | 41,413 | +1.12(+5.26%) |
Sep 01, 2023 | 21.45 | 21.78 | 21.11 | 21.31 | 12,279 | +0.07(+0.33%) |
Aug 31, 2023 | 21.50 | 22.11 | 21.12 | 21.24 | 17,883 | -0.07(-0.33%) |
Aug 30, 2023 | 22.17 | 22.19 | 21.15 | 21.31 | 22,730 | -0.85(-3.84%) |
Aug 29, 2023 | 22.32 | 22.50 | 21.68 | 22.16 | 16,780 | -0.21(-0.94%) |
Aug 28, 2023 | 22.34 | 22.53 | 21.98 | 22.37 | 8,709 | +0.36(+1.64%) |
Aug 25, 2023 | 22.00 | 22.31 | 21.94 | 22.01 | 10,745 | +0.06(+0.27%) |
Aug 24, 2023 | 21.58 | 22.27 | 21.58 | 21.95 | 25,307 | +0.16(+0.73%) |
Aug 23, 2023 | 21.45 | 22.33 | 21.22 | 21.79 | 21,372 | +0.48(+2.25%) |
Aug 22, 2023 | 21.33 | 21.70 | 21.22 | 21.31 | 7,022 | -0.60(-2.74%) |
Aug 21, 2023 | 21.94 | 22.27 | 21.79 | 21.91 | 9,238 | -0.01(-0.05%) |
Aug 18, 2023 | 21.50 | 21.97 | 21.37 | 21.92 | 11,260 | +0.29(+1.34%) |
Aug 17, 2023 | 21.96 | 21.96 | 21.44 | 21.63 | 22,117 | -0.15(-0.69%) |
Aug 16, 2023 | 22.20 | 22.20 | 21.76 | 21.78 | 19,948 | -0.31(-1.40%) |
Aug 15, 2023 | 22.41 | 22.68 | 22.01 | 22.09 | 14,120 | -0.27(-1.21%) |
Aug 14, 2023 | 22.26 | 22.89 | 21.76 | 22.36 | 44,163 | -0.04(-0.18%) |
Aug 11, 2023 | 22.11 | 22.82 | 22.11 | 22.40 | 18,774 | +0.10(+0.45%) |
Aug 10, 2023 | 22.21 | 22.47 | 22.00 | 22.30 | 18,624 | -0.04(-0.18%) |
Aug 09, 2023 | 22.41 | 22.50 | 21.73 | 22.34 | 58,781 | -0.21(-0.93%) |
Aug 08, 2023 | 22.61 | 22.74 | 22.00 | 22.55 | 16,250 | -0.50(-2.17%) |
Aug 07, 2023 | 23.21 | 23.38 | 22.88 | 23.05 | 29,899 | +0.30(+1.32%) |
Aug 04, 2023 | 22.50 | 23.26 | 22.50 | 22.75 | 19,970 | +0.27(+1.20%) |
Aug 03, 2023 | 22.30 | 22.75 | 22.23 | 22.48 | 34,839 | +0.23(+1.03%) |
Aug 02, 2023 | 23.50 | 23.74 | 22.20 | 22.25 | 42,926 | -1.22(-5.20%) |
Aug 01, 2023 | 23.64 | 23.90 | 23.18 | 23.47 | 62,519 | -0.56(-2.33%) |
Jul 31, 2023 | 23.61 | 24.32 | 23.48 | 24.03 | 24,092 | +0.42(+1.78%) |
Jul 28, 2023 | 24.05 | 24.14 | 23.54 | 23.61 | 13,343 | -0.23(-0.96%) |
Jul 27, 2023 | 24.01 | 24.27 | 23.71 | 23.84 | 16,650 | -0.11(-0.46%) |
Jul 26, 2023 | 23.83 | 24.21 | 23.73 | 23.95 | 14,639 | -0.03(-0.13%) |
Jul 25, 2023 | 23.99 | 24.54 | 23.90 | 23.98 | 19,259 | -0.13(-0.54%) |
Jul 24, 2023 | 23.26 | 24.54 | 23.26 | 24.11 | 47,807 | +0.87(+3.74%) |
Jul 21, 2023 | 23.68 | 23.74 | 23.13 | 23.24 | 23,237 | -0.37(-1.57%) |
Jul 20, 2023 | 23.85 | 23.95 | 23.30 | 23.61 | 16,311 | -0.29(-1.21%) |
Jul 19, 2023 | 23.50 | 24.16 | 23.50 | 23.90 | 21,001 | +0.33(+1.40%) |
Jul 18, 2023 | 23.85 | 24.25 | 23.52 | 23.57 | 14,266 | -0.24(-1.01%) |
Jul 17, 2023 | 23.64 | 24.14 | 23.52 | 23.81 | 24,262 | +0.25(+1.06%) |
Jul 14, 2023 | 23.43 | 23.86 | 23.36 | 23.56 | 20,871 | +0.12(+0.51%) |
Jul 13, 2023 | 23.23 | 23.75 | 23.23 | 23.44 | 19,081 | +0.15(+0.64%) |
Jul 12, 2023 | 23.33 | 23.43 | 22.82 | 23.29 | 57,218 | +0.18(+0.78%) |
Jul 11, 2023 | 23.23 | 23.40 | 22.84 | 23.11 | 39,694 | -0.08(-0.34%) |
Jul 10, 2023 | 23.67 | 23.69 | 23.19 | 23.19 | 16,796 | -0.54(-2.28%) |
Jul 07, 2023 | 23.56 | 24.04 | 23.42 | 23.73 | 46,663 | +0.09(+0.38%) |
Jul 06, 2023 | 22.97 | 23.71 | 22.82 | 23.64 | 53,619 | +0.27(+1.16%) |
Jul 05, 2023 | 23.00 | 23.75 | 22.70 | 23.37 | 102,175 | -0.08(-0.34%) |
Jul 03, 2023 | 24.75 | 24.75 | 22.77 | 23.45 | 75,931 | -1.91(-7.53%) |
Jun 30, 2023 | 25.77 | 25.89 | 25.21 | 25.36 | 38,464 | -0.31(-1.21%) |
Jun 29, 2023 | 25.39 | 25.74 | 25.13 | 25.67 | 16,126 | +0.56(+2.23%) |
Jun 28, 2023 | 24.70 | 25.41 | 24.62 | 25.11 | 23,513 | +0.44(+1.78%) |
Jun 27, 2023 | 25.21 | 25.48 | 23.96 | 24.67 | 43,428 | -0.22(-0.88%) |
Jun 26, 2023 | 24.90 | 25.90 | 24.89 | 24.89 | 36,606 | -0.12(-0.48%) |
Jun 23, 2023 | 26.15 | 26.93 | 24.83 | 25.01 | 818,939 | -1.53(-5.76%) |
Jun 22, 2023 | 27.16 | 27.16 | 26.21 | 26.54 | 41,673 | -0.09(-0.34%) |
Jun 21, 2023 | 26.03 | 26.92 | 25.22 | 26.63 | 47,790 | +0.59(+2.27%) |
Jun 20, 2023 | 25.27 | 26.44 | 24.93 | 26.04 | 42,580 | +0.83(+3.29%) |
Jun 16, 2023 | 25.83 | 26.28 | 25.21 | 25.21 | 28,087 | -0.85(-3.26%) |