Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 46.45 | 47.90 | 45.71 | 46.29 | 4,414,244 | -0.55(-1.17%) |
May 21, 2024 | 49.15 | 49.69 | 46.66 | 46.84 | 5,342,239 | -1.22(-2.54%) |
May 20, 2024 | 43.91 | 48.15 | 43.57 | 48.06 | 5,448,049 | +3.88(+8.78%) |
May 17, 2024 | 43.20 | 44.67 | 42.41 | 44.18 | 4,826,983 | +2.57(+6.18%) |
May 16, 2024 | 42.82 | 43.35 | 40.88 | 41.61 | 4,646,761 | -1.28(-2.98%) |
May 15, 2024 | 40.60 | 43.41 | 40.27 | 42.89 | 7,020,347 | +5.55(+14.86%) |
May 14, 2024 | 37.82 | 38.19 | 36.71 | 37.34 | 3,093,967 | -2.03(-5.16%) |
May 13, 2024 | 38.91 | 39.78 | 38.60 | 39.37 | 3,260,973 | +3.03(+8.34%) |
May 10, 2024 | 39.15 | 39.44 | 35.66 | 36.34 | 5,812,173 | -2.28(-5.90%) |
May 09, 2024 | 37.11 | 38.99 | 36.54 | 38.62 | 4,517,301 | +0.43(+1.13%) |
May 08, 2024 | 38.00 | 39.11 | 37.69 | 38.19 | 4,168,278 | -1.28(-3.24%) |
May 07, 2024 | 40.07 | 41.07 | 39.10 | 39.47 | 2,070,121 | -0.19(-0.48%) |
May 06, 2024 | 40.18 | 40.96 | 38.97 | 39.66 | 3,514,862 | +1.32(+3.44%) |
May 03, 2024 | 37.31 | 38.54 | 37.28 | 38.34 | 4,547,061 | +3.20(+9.11%) |
May 02, 2024 | 34.37 | 35.39 | 33.79 | 35.14 | 3,845,723 | +2.95(+9.16%) |
May 01, 2024 | 33.15 | 35.29 | 31.82 | 32.19 | 8,456,845 | -2.56(-7.37%) |
Apr 30, 2024 | 37.40 | 37.97 | 34.57 | 34.75 | 5,572,651 | -5.15(-12.91%) |
Apr 29, 2024 | 39.21 | 40.22 | 38.22 | 39.90 | 3,153,667 | -1.04(-2.54%) |
Apr 26, 2024 | 41.05 | 42.41 | 40.29 | 40.94 | 3,425,618 | -1.34(-3.17%) |
Apr 25, 2024 | 40.13 | 42.55 | 39.78 | 42.28 | 3,782,776 | +0.96(+2.32%) |
Apr 24, 2024 | 44.15 | 44.67 | 41.06 | 41.32 | 5,195,859 | -3.62(-8.06%) |
Apr 23, 2024 | 44.51 | 45.96 | 44.45 | 44.94 | 3,441,054 | -0.21(-0.47%) |
Apr 22, 2024 | 44.52 | 45.55 | 43.89 | 45.15 | 4,612,871 | +2.93(+6.94%) |
Apr 19, 2024 | 42.74 | 43.35 | 41.21 | 42.22 | 5,513,294 | +0.91(+2.20%) |
Apr 18, 2024 | 39.84 | 42.14 | 39.20 | 41.31 | 6,288,304 | +3.23(+8.48%) |
Apr 17, 2024 | 40.00 | 40.78 | 36.41 | 38.08 | 8,395,081 | -2.47(-6.09%) |
Apr 16, 2024 | 41.14 | 41.38 | 39.16 | 40.55 | 5,599,804 | -0.74(-1.79%) |
Apr 15, 2024 | 45.58 | 45.89 | 40.00 | 41.29 | 7,599,955 | -4.85(-10.51%) |
Apr 12, 2024 | 51.01 | 51.34 | 44.24 | 46.14 | 8,218,393 | -5.60(-10.82%) |
Apr 11, 2024 | 52.09 | 52.29 | 50.17 | 51.74 | 4,598,338 | +0.66(+1.29%) |
Apr 10, 2024 | 47.44 | 51.08 | 47.17 | 51.08 | 4,939,749 | +1.63(+3.30%) |
Apr 09, 2024 | 51.97 | 52.54 | 48.33 | 49.45 | 5,215,150 | -4.29(-7.98%) |
Apr 08, 2024 | 54.49 | 54.51 | 52.91 | 53.74 | 5,448,585 | +6.29(+13.26%) |
Apr 05, 2024 | 46.89 | 49.36 | 46.75 | 47.45 | 4,743,686 | -1.72(-3.50%) |
Apr 04, 2024 | 47.60 | 50.49 | 47.37 | 49.17 | 5,429,506 | +3.61(+7.92%) |
Apr 03, 2024 | 45.50 | 47.23 | 45.25 | 45.56 | 3,266,290 | -0.17(-0.37%) |
Apr 02, 2024 | 44.21 | 46.50 | 43.62 | 45.73 | 7,986,351 | -5.84(-11.32%) |
Apr 01, 2024 | 52.03 | 52.14 | 48.95 | 51.57 | 5,868,057 | -1.68(-3.15%) |
Mar 28, 2024 | 53.59 | 53.21 | 53.20 | 53.25 | 6,213,344 | +3.19(+6.37%) |
Mar 27, 2024 | 54.59 | 54.85 | 49.69 | 50.06 | 5,153,424 | -1.43(-2.78%) |
Mar 26, 2024 | 53.81 | 53.91 | 51.34 | 51.49 | 4,437,070 | -2.57(-4.75%) |
Mar 25, 2024 | 48.34 | 54.22 | 48.34 | 54.06 | 7,954,626 | +9.90(+22.42%) |
Mar 22, 2024 | 44.50 | 44.71 | 42.41 | 44.16 | 6,095,087 | -1.95(-4.23%) |
Mar 21, 2024 | 49.59 | 49.79 | 45.62 | 46.11 | 6,034,172 | -1.14(-2.41%) |
Mar 20, 2024 | 43.74 | 47.51 | 41.82 | 47.25 | 6,408,762 | +2.14(+4.74%) |
Mar 19, 2024 | 44.30 | 47.25 | 41.89 | 45.11 | 7,169,762 | -3.69(-7.56%) |
Mar 18, 2024 | 50.53 | 51.47 | 48.25 | 48.80 | 4,844,614 | -3.63(-6.92%) |
Mar 15, 2024 | 50.28 | 54.68 | 49.72 | 52.43 | 6,269,165 | -0.39(-0.74%) |
Mar 14, 2024 | 57.99 | 58.35 | 51.10 | 52.82 | 6,024,100 | -6.85(-11.48%) |
Mar 13, 2024 | 58.81 | 59.74 | 57.01 | 59.67 | 3,997,413 | +3.08(+5.44%) |
Mar 12, 2024 | 58.07 | 59.51 | 52.11 | 56.59 | 6,547,154 | -1.33(-2.30%) |
Mar 11, 2024 | 58.20 | 59.07 | 56.36 | 57.92 | 5,874,653 | +4.65(+8.73%) |
Mar 08, 2024 | 51.85 | 55.24 | 48.78 | 53.27 | 5,446,914 | +2.11(+4.12%) |
Mar 07, 2024 | 50.73 | 51.85 | 49.60 | 51.16 | 3,167,095 | +1.10(+2.20%) |
Mar 06, 2024 | 49.81 | 50.85 | 47.55 | 50.06 | 5,103,716 | +6.95(+16.12%) |
Mar 05, 2024 | 52.00 | 54.84 | 39.61 | 43.11 | 9,459,998 | -8.96(-17.21%) |
Mar 04, 2024 | 49.01 | 52.60 | 48.56 | 52.07 | 6,570,975 | +6.69(+14.74%) |
Mar 01, 2024 | 44.52 | 45.70 | 42.62 | 45.38 | 3,449,560 | +1.48(+3.37%) |
Feb 29, 2024 | 45.03 | 45.28 | 42.40 | 43.90 | 6,216,875 | +0.81(+1.88%) |
Feb 28, 2024 | 42.83 | 48.24 | 41.54 | 43.09 | 7,990,144 | +4.48(+11.60%) |
Feb 27, 2024 | 38.39 | 39.35 | 37.58 | 38.61 | 2,865,397 | +3.18(+8.98%) |
Feb 26, 2024 | 31.51 | 36.00 | 31.47 | 35.43 | 2,701,402 | +4.23(+13.56%) |
Feb 23, 2024 | 31.26 | 31.43 | 30.58 | 31.20 | 947,331 | -1.17(-3.61%) |
Feb 22, 2024 | 31.25 | 32.50 | 31.14 | 32.37 | 1,105,934 | +1.23(+3.95%) |
Feb 21, 2024 | 30.93 | 31.68 | 30.71 | 31.14 | 1,242,118 | -1.39(-4.27%) |
Feb 20, 2024 | 32.97 | 33.03 | 30.95 | 32.53 | 1,603,036 | +0.10(+0.31%) |
Feb 16, 2024 | 32.89 | 33.18 | 32.08 | 32.43 | 1,161,586 | +0.14(+0.43%) |
Feb 15, 2024 | 33.16 | 33.70 | 32.10 | 32.29 | 1,703,911 | -0.05(-0.15%) |
Feb 14, 2024 | 32.41 | 32.72 | 31.70 | 32.34 | 2,219,583 | +2.71(+9.15%) |
Feb 13, 2024 | 28.93 | 29.63 | 28.20 | 29.63 | 2,007,217 | -0.78(-2.56%) |
Feb 12, 2024 | 28.12 | 30.62 | 28.07 | 30.41 | 2,035,745 | +3.07(+11.23%) |
Feb 09, 2024 | 26.80 | 28.12 | 26.57 | 27.34 | 1,795,507 | +2.20(+8.75%) |
Feb 08, 2024 | 24.65 | 25.28 | 24.43 | 25.14 | 1,377,292 | +1.43(+6.03%) |
Feb 07, 2024 | 22.52 | 23.83 | 22.34 | 23.71 | 1,101,333 | +1.12(+4.96%) |
Feb 06, 2024 | 22.34 | 22.89 | 22.30 | 22.59 | 783,646 | +0.78(+3.58%) |
Feb 05, 2024 | 22.90 | 22.93 | 21.73 | 21.81 | 887,738 | -0.68(-3.02%) |
Feb 02, 2024 | 22.23 | 23.04 | 22.22 | 22.49 | 716,329 | -0.09(-0.40%) |
Feb 01, 2024 | 21.89 | 22.83 | 21.88 | 22.58 | 635,827 | +0.49(+2.22%) |
Jan 31, 2024 | 22.23 | 23.41 | 22.00 | 22.09 | 923,334 | -1.11(-4.78%) |
Jan 30, 2024 | 22.98 | 23.32 | 22.85 | 23.20 | 568,495 | +0.39(+1.71%) |
Jan 29, 2024 | 21.50 | 22.94 | 21.34 | 22.81 | 1,062,002 | +1.22(+5.65%) |
Jan 26, 2024 | 20.64 | 21.84 | 20.64 | 21.59 | 1,376,455 | +2.12(+10.89%) |
Jan 25, 2024 | 19.62 | 19.74 | 19.20 | 19.47 | 504,112 | +0.25(+1.30%) |
Jan 24, 2024 | 19.65 | 19.85 | 19.12 | 19.22 | 750,929 | +0.32(+1.69%) |
Jan 23, 2024 | 18.50 | 19.33 | 18.21 | 18.90 | 915,983 | -0.97(-4.88%) |
Jan 22, 2024 | 20.22 | 20.48 | 19.15 | 19.87 | 1,333,980 | -1.48(-6.93%) |
Jan 19, 2024 | 20.78 | 21.83 | 20.00 | 21.35 | 978,198 | +0.72(+3.49%) |
Jan 18, 2024 | 22.35 | 22.71 | 20.27 | 20.63 | 1,534,184 | -2.04(-9.00%) |
Jan 17, 2024 | 22.31 | 22.81 | 22.00 | 22.67 | 568,020 | -0.52(-2.24%) |
Jan 16, 2024 | 22.77 | 23.30 | 21.80 | 23.19 | 1,395,063 | -0.25(-1.07%) |
Jan 12, 2024 | 26.00 | 26.11 | 22.85 | 23.44 | 2,535,320 | -3.22(-12.08%) |
Jan 11, 2024 | 28.71 | 30.10 | 25.75 | 26.66 | 3,745,321 | -0.03(-0.11%) |
Jan 10, 2024 | 25.73 | 27.39 | 24.96 | 26.69 | 1,987,720 | -0.78(-2.84%) |
Jan 09, 2024 | 27.65 | 27.89 | 27.12 | 27.47 | 1,345,793 | -0.25(-0.90%) |
Jan 08, 2024 | 25.63 | 28.25 | 25.27 | 27.72 | 1,842,026 | +3.15(+12.82%) |
Jan 05, 2024 | 24.51 | 24.95 | 23.45 | 24.57 | 844,028 | -0.26(-1.05%) |
Jan 04, 2024 | 23.93 | 25.52 | 23.74 | 24.83 | 826,089 | +1.52(+6.52%) |
Jan 03, 2024 | 22.50 | 24.18 | 22.41 | 23.31 | 1,605,787 | -2.41(-9.37%) |
Jan 02, 2024 | 26.95 | 27.06 | 25.65 | 25.72 | 1,085,633 | +2.96(+13.01%) |
Dec 29, 2023 | 23.76 | 23.99 | 22.00 | 22.76 | 1,074,910 | -0.62(-2.65%) |
Dec 28, 2023 | 23.89 | 23.89 | 23.10 | 23.38 | 1,050,817 | -1.26(-5.11%) |
Dec 27, 2023 | 24.04 | 24.72 | 23.81 | 24.64 | 1,057,632 | +1.57(+6.81%) |
Dec 26, 2023 | 23.74 | 23.76 | 22.52 | 23.07 | 1,379,595 | -1.88(-7.54%) |
Dec 22, 2023 | 24.50 | 25.33 | 24.50 | 24.95 | 679,367 | -0.08(-0.32%) |
Dec 21, 2023 | 25.18 | 25.25 | 24.59 | 25.03 | 1,005,670 | +0.27(+1.09%) |
Dec 20, 2023 | 25.38 | 25.73 | 24.54 | 24.76 | 1,167,758 | +1.47(+6.31%) |
Dec 19, 2023 | 23.87 | 23.87 | 22.77 | 23.29 | 840,728 | +0.21(+0.91%) |
Dec 18, 2023 | 22.52 | 23.12 | 22.04 | 23.08 | 849,196 | -0.23(-0.99%) |
Dec 15, 2023 | 23.32 | 23.42 | 22.73 | 23.31 | 1,221,386 | -0.96(-3.96%) |
Dec 14, 2023 | 23.85 | 24.75 | 23.35 | 24.27 | 753,519 | +0.10(+0.41%) |
Dec 13, 2023 | 22.55 | 24.32 | 22.48 | 24.17 | 1,920,823 | +1.87(+8.39%) |
Dec 12, 2023 | 22.87 | 22.91 | 21.70 | 22.30 | 852,224 | +0.38(+1.73%) |
Dec 11, 2023 | 23.24 | 23.43 | 21.15 | 21.92 | 1,561,956 | -4.38(-16.65%) |
Dec 08, 2023 | 25.49 | 26.49 | 25.45 | 26.30 | 875,461 | +1.26(+5.03%) |
Dec 07, 2023 | 25.30 | 25.80 | 24.78 | 25.04 | 779,805 | -0.58(-2.26%) |
Dec 06, 2023 | 26.24 | 26.27 | 25.57 | 25.62 | 882,539 | -0.11(-0.43%) |
Dec 05, 2023 | 23.96 | 26.00 | 23.68 | 25.73 | 1,440,244 | +2.31(+9.86%) |
Dec 04, 2023 | 23.32 | 23.76 | 22.77 | 23.42 | 1,213,499 | +3.12(+15.37%) |
Dec 01, 2023 | 19.99 | 20.69 | 19.84 | 20.30 | 627,595 | +1.06(+5.51%) |
Nov 30, 2023 | 19.31 | 19.35 | 18.94 | 19.24 | 453,635 | -0.25(-1.28%) |
Nov 29, 2023 | 20.04 | 20.04 | 19.37 | 19.49 | 675,490 | -0.82(-4.04%) |
Nov 28, 2023 | 19.40 | 20.65 | 19.27 | 20.31 | 611,619 | +1.59(+8.49%) |
Nov 27, 2023 | 18.63 | 19.05 | 18.55 | 18.72 | 691,349 | -1.37(-6.82%) |
Nov 24, 2023 | 19.98 | 20.85 | 19.79 | 20.09 | 763,868 | +0.23(+1.16%) |
Nov 22, 2023 | 18.56 | 19.86 | 18.31 | 19.86 | 813,519 | +0.75(+3.92%) |
Nov 21, 2023 | 19.16 | 19.78 | 18.44 | 19.11 | 697,142 | -0.74(-3.73%) |
Nov 20, 2023 | 19.27 | 20.03 | 18.98 | 19.85 | 784,802 | +1.23(+6.61%) |
Nov 17, 2023 | 18.41 | 19.09 | 18.01 | 18.62 | 736,161 | +0.52(+2.87%) |
Nov 16, 2023 | 18.70 | 19.09 | 17.63 | 18.10 | 983,286 | -1.83(-9.18%) |
Nov 15, 2023 | 18.34 | 20.17 | 18.27 | 19.93 | 667,720 | +2.54(+14.61%) |
Nov 14, 2023 | 18.86 | 19.10 | 16.88 | 17.39 | 1,065,844 | -1.80(-9.38%) |
Nov 13, 2023 | 19.21 | 19.42 | 18.83 | 19.19 | 410,425 | -0.63(-3.18%) |
Nov 10, 2023 | 19.66 | 20.01 | 19.25 | 19.82 | 398,190 | +0.85(+4.48%) |
Nov 09, 2023 | 20.00 | 20.51 | 18.04 | 18.97 | 947,452 | +0.89(+4.92%) |
Nov 08, 2023 | 17.76 | 18.21 | 17.46 | 18.08 | 339,837 | -0.19(-1.04%) |
Nov 07, 2023 | 17.16 | 18.46 | 16.94 | 18.27 | 626,149 | +0.76(+4.34%) |
Nov 06, 2023 | 17.56 | 17.69 | 17.25 | 17.51 | 671,893 | +0.52(+3.06%) |
Nov 03, 2023 | 16.79 | 17.33 | 16.79 | 16.99 | 369,948 | -0.50(-2.86%) |
Nov 02, 2023 | 17.66 | 17.74 | 16.77 | 17.49 | 887,501 | +0.33(+1.92%) |
Nov 01, 2023 | 17.33 | 17.34 | 16.50 | 17.16 | 727,967 | +0.08(+0.47%) |
Oct 31, 2023 | 16.80 | 17.14 | 16.59 | 17.08 | 294,606 | +0.14(+0.83%) |
Oct 30, 2023 | 17.11 | 17.31 | 16.53 | 16.94 | 677,623 | +0.75(+4.63%) |
Oct 27, 2023 | 16.86 | 16.86 | 15.86 | 16.19 | 375,641 | -0.31(-1.88%) |
Oct 26, 2023 | 16.91 | 17.06 | 16.33 | 16.50 | 700,415 | -0.88(-5.06%) |
Oct 25, 2023 | 17.04 | 17.79 | 16.87 | 17.38 | 840,566 | +1.01(+6.17%) |
Oct 24, 2023 | 17.02 | 17.11 | 15.92 | 16.37 | 961,261 | +2.17(+15.28%) |
Oct 23, 2023 | 13.53 | 14.27 | 13.35 | 14.20 | 796,231 | +1.52(+11.99%) |
Oct 20, 2023 | 12.68 | 12.83 | 12.47 | 12.68 | 332,157 | +0.63(+5.23%) |
Oct 19, 2023 | 11.79 | 12.15 | 11.73 | 12.05 | 246,948 | +0.51(+4.42%) |
Oct 18, 2023 | 11.65 | 11.70 | 11.44 | 11.54 | 98,459 | -0.27(-2.29%) |
Oct 17, 2023 | 11.60 | 11.88 | 11.47 | 11.81 | 170,433 | +0.06(+0.51%) |
Oct 16, 2023 | 12.49 | 13.00 | 11.19 | 11.75 | 1,643,814 | +1.35(+12.98%) |
Oct 13, 2023 | 10.47 | 10.49 | 10.28 | 10.40 | 203,970 | +0.07(+0.68%) |
Oct 12, 2023 | 10.38 | 10.39 | 10.19 | 10.33 | 142,853 | -0.05(-0.48%) |
Oct 11, 2023 | 10.72 | 10.72 | 10.19 | 10.38 | 333,995 | -0.54(-4.95%) |
Oct 10, 2023 | 10.96 | 11.10 | 10.84 | 10.92 | 223,799 | -0.24(-2.15%) |
Oct 09, 2023 | 11.03 | 11.24 | 10.81 | 11.16 | 333,152 | -0.29(-2.53%) |
Oct 06, 2023 | 10.94 | 11.54 | 10.94 | 11.45 | 246,176 | +0.43(+3.90%) |
Oct 05, 2023 | 11.56 | 11.60 | 10.92 | 11.02 | 222,515 | -0.14(-1.25%) |
Oct 04, 2023 | 11.03 | 11.34 | 10.87 | 11.16 | 195,521 | +0.30(+2.76%) |
Oct 03, 2023 | 11.07 | 11.14 | 10.83 | 10.86 | 150,884 | -0.60(-5.24%) |
Oct 02, 2023 | 11.87 | 12.06 | 11.21 | 11.46 | 368,161 | +0.82(+7.71%) |
Sep 29, 2023 | 10.72 | 10.76 | 10.41 | 10.64 | 242,771 | -0.21(-1.94%) |
Sep 28, 2023 | 10.35 | 11.03 | 10.31 | 10.85 | 244,516 | +0.73(+7.21%) |
Sep 27, 2023 | 10.52 | 10.56 | 10.00 | 10.12 | 199,846 | -0.01(-0.10%) |
Sep 26, 2023 | 10.07 | 10.14 | 9.980 | 10.13 | 85,087 | -0.08(-0.78%) |
Sep 25, 2023 | 10.04 | 10.26 | 10.16 | 10.21 | 107,271 | -0.15(-1.45%) |
Sep 22, 2023 | 10.42 | 10.49 | 10.35 | 10.36 | 118,289 | -0.07(-0.67%) |
Sep 21, 2023 | 10.39 | 10.50 | 10.22 | 10.43 | 103,362 | -0.27(-2.52%) |
Sep 20, 2023 | 10.82 | 11.03 | 10.60 | 10.70 | 214,414 | -0.23(-2.10%) |
Sep 19, 2023 | 10.92 | 11.18 | 10.73 | 10.93 | 144,990 | +0.31(+2.92%) |
Sep 18, 2023 | 11.01 | 11.06 | 10.47 | 10.62 | 181,573 | +0.32(+3.11%) |
Sep 15, 2023 | 10.29 | 10.37 | 10.14 | 10.30 | 94,054 | -0.23(-2.18%) |
Sep 14, 2023 | 10.56 | 10.66 | 10.43 | 10.53 | 225,371 | +0.44(+4.36%) |
Sep 13, 2023 | 10.10 | 10.31 | 10.04 | 10.09 | 246,703 | +0.06(+0.60%) |
Sep 12, 2023 | 10.05 | 10.40 | 9.910 | 10.03 | 379,039 | +0.79(+8.55%) |
Sep 11, 2023 | 9.760 | 9.840 | 9.176 | 9.240 | 488,466 | -0.74(-7.41%) |
Sep 08, 2023 | 9.930 | 9.990 | 9.810 | 9.980 | 203,617 | +0.04(+0.40%) |
Sep 07, 2023 | 9.740 | 10.02 | 9.710 | 9.940 | 192,464 | +0.16(+1.64%) |
Sep 06, 2023 | 9.780 | 10.06 | 9.490 | 9.780 | 357,278 | +0.01(+0.10%) |
Sep 05, 2023 | 9.860 | 9.940 | 9.720 | 9.770 | 176,485 | +0.01(+0.10%) |
Sep 01, 2023 | 10.06 | 10.08 | 9.520 | 9.760 | 509,298 | -0.43(-4.22%) |
Aug 31, 2023 | 11.12 | 11.16 | 10.01 | 10.19 | 2,167,458 | -0.94(-8.45%) |
Aug 30, 2023 | 11.37 | 11.37 | 11.02 | 11.13 | 447,584 | -0.60(-5.12%) |
Aug 29, 2023 | 10.25 | 12.00 | 10.25 | 11.73 | 781,803 | +1.47(+14.33%) |
Aug 28, 2023 | 10.26 | 10.41 | 10.20 | 10.26 | 175,795 | +0.02(+0.20%) |
Aug 25, 2023 | 10.41 | 10.51 | 10.08 | 10.24 | 250,697 | -0.06(-0.58%) |
Aug 24, 2023 | 10.56 | 10.56 | 10.14 | 10.30 | 304,858 | -0.45(-4.19%) |
Aug 23, 2023 | 10.17 | 10.90 | 10.16 | 10.75 | 373,373 | +0.60(+5.91%) |
Aug 22, 2023 | 10.35 | 10.37 | 10.11 | 10.15 | 126,594 | -0.28(-2.68%) |
Aug 21, 2023 | 10.34 | 10.49 | 10.18 | 10.43 | 190,189 | +0.00(+0.00%) |
Aug 18, 2023 | 10.59 | 10.70 | 10.08 | 10.43 | 561,349 | -1.57(-13.08%) |
Aug 17, 2023 | 12.59 | 12.59 | 11.80 | 12.00 | 552,493 | -1.14(-8.68%) |
Aug 16, 2023 | 13.14 | 13.25 | 12.97 | 13.14 | 136,264 | -0.08(-0.61%) |
Aug 15, 2023 | 13.40 | 13.53 | 13.10 | 13.22 | 146,208 | -0.16(-1.20%) |
Aug 14, 2023 | 13.36 | 13.70 | 13.27 | 13.38 | 225,508 | -0.06(-0.45%) |
Aug 11, 2023 | 13.50 | 13.63 | 13.30 | 13.44 | 198,973 | -0.04(-0.30%) |
Aug 10, 2023 | 13.67 | 13.77 | 13.36 | 13.48 | 168,543 | +0.01(+0.07%) |
Aug 09, 2023 | 14.04 | 14.05 | 13.43 | 13.47 | 370,266 | -0.52(-3.72%) |
Aug 08, 2023 | 13.59 | 14.15 | 13.44 | 13.99 | 278,445 | +0.74(+5.58%) |
Aug 07, 2023 | 13.18 | 13.28 | 12.79 | 13.25 | 240,479 | +0.11(+0.84%) |
Aug 04, 2023 | 13.33 | 13.47 | 13.07 | 13.14 | 712,198 | -0.26(-1.94%) |
Aug 03, 2023 | 13.30 | 13.55 | 13.27 | 13.40 | 295,875 | +0.11(+0.83%) |
Aug 02, 2023 | 13.55 | 13.61 | 13.02 | 13.29 | 494,985 | -0.15(-1.12%) |
Aug 01, 2023 | 13.07 | 13.50 | 12.71 | 13.44 | 384,545 | +0.11(+0.83%) |
Jul 31, 2023 | 13.65 | 13.65 | 13.30 | 13.33 | 214,597 | -0.21(-1.55%) |
Jul 28, 2023 | 13.48 | 13.77 | 13.41 | 13.54 | 346,456 | +0.22(+1.65%) |
Jul 27, 2023 | 13.69 | 13.73 | 13.22 | 13.32 | 214,692 | -0.30(-2.20%) |
Jul 26, 2023 | 13.49 | 13.68 | 13.45 | 13.62 | 125,694 | +0.14(+1.04%) |
Jul 25, 2023 | 13.42 | 13.64 | 13.42 | 13.48 | 292,374 | +0.08(+0.60%) |
Jul 24, 2023 | 13.55 | 13.57 | 13.14 | 13.40 | 511,758 | -0.77(-5.43%) |
Jul 21, 2023 | 14.20 | 14.34 | 14.07 | 14.17 | 226,788 | +0.11(+0.78%) |
Jul 20, 2023 | 14.53 | 14.58 | 13.84 | 14.06 | 324,697 | -0.30(-2.09%) |
Jul 19, 2023 | 14.25 | 14.42 | 14.02 | 14.36 | 301,664 | +0.31(+2.21%) |
Jul 18, 2023 | 14.12 | 14.32 | 13.80 | 14.05 | 552,237 | -0.19(-1.33%) |
Jul 17, 2023 | 14.58 | 14.65 | 14.01 | 14.24 | 498,463 | -0.30(-2.06%) |
Jul 14, 2023 | 15.62 | 15.81 | 14.33 | 14.54 | 682,158 | -1.67(-10.30%) |
Jul 13, 2023 | 15.00 | 16.40 | 14.95 | 16.21 | 1,287,975 | +1.46(+9.89%) |
Jul 12, 2023 | 15.13 | 15.33 | 14.64 | 14.75 | 422,487 | -0.31(-2.06%) |
Jul 11, 2023 | 14.87 | 15.29 | 14.77 | 15.06 | 418,092 | -0.34(-2.21%) |
Jul 10, 2023 | 14.70 | 15.40 | 14.68 | 15.40 | 516,921 | +0.65(+4.41%) |
Jul 07, 2023 | 14.76 | 15.02 | 14.63 | 14.75 | 171,525 | -0.12(-0.81%) |
Jul 06, 2023 | 15.22 | 15.22 | 14.42 | 14.87 | 334,034 | -0.17(-1.13%) |
Jul 05, 2023 | 14.81 | 15.23 | 14.77 | 15.04 | 334,863 | -0.75(-4.75%) |
Jul 03, 2023 | 15.35 | 15.91 | 15.27 | 15.79 | 305,960 | +0.79(+5.27%) |
Jun 30, 2023 | 15.88 | 15.88 | 14.06 | 15.00 | 531,294 | -0.38(-2.47%) |
Jun 29, 2023 | 15.53 | 15.58 | 15.23 | 15.38 | 234,671 | +0.50(+3.36%) |
Jun 28, 2023 | 15.01 | 15.26 | 14.65 | 14.88 | 368,096 | -0.58(-3.75%) |