Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.570 | 3.740 | 3.500 | 3.730 | 526,738 | +0.19(+5.37%) |
May 30, 2024 | 3.810 | 3.870 | 3.495 | 3.540 | 673,342 | -0.26(-6.84%) |
May 29, 2024 | 3.880 | 4.025 | 3.741 | 3.800 | 1,038,655 | -0.18(-4.52%) |
May 28, 2024 | 3.920 | 4.040 | 3.750 | 3.980 | 718,907 | +0.11(+2.84%) |
May 24, 2024 | 4.020 | 4.195 | 3.815 | 3.870 | 1,028,755 | -0.12(-3.01%) |
May 23, 2024 | 3.850 | 4.060 | 3.660 | 3.990 | 985,860 | +0.09(+2.18%) |
May 22, 2024 | 3.620 | 4.030 | 3.570 | 3.905 | 890,147 | +0.22(+6.11%) |
May 21, 2024 | 3.580 | 3.720 | 3.480 | 3.680 | 817,471 | +0.07(+1.94%) |
May 20, 2024 | 3.570 | 3.889 | 3.547 | 3.610 | 796,595 | +0.00(+0.00%) |
May 17, 2024 | 3.520 | 3.620 | 3.470 | 3.610 | 749,333 | +0.09(+2.56%) |
May 16, 2024 | 3.520 | 3.620 | 3.481 | 3.520 | 689,845 | -0.04(-1.12%) |
May 15, 2024 | 3.590 | 3.680 | 3.420 | 3.560 | 667,587 | +0.06(+1.71%) |
May 14, 2024 | 3.180 | 3.600 | 3.150 | 3.500 | 1,274,007 | +0.40(+12.90%) |
May 13, 2024 | 3.100 | 3.619 | 3.050 | 3.100 | 1,161,834 | +0.03(+0.98%) |
May 10, 2024 | 3.270 | 3.270 | 2.930 | 3.070 | 1,434,931 | -0.20(-6.12%) |
May 09, 2024 | 3.770 | 3.818 | 3.135 | 3.270 | 2,762,795 | -0.86(-20.82%) |
May 08, 2024 | 3.690 | 4.185 | 3.690 | 4.130 | 2,106,867 | +0.34(+8.97%) |
May 07, 2024 | 3.800 | 3.970 | 3.570 | 3.790 | 2,243,866 | +0.00(+0.00%) |
May 06, 2024 | 3.440 | 5.220 | 3.423 | 3.790 | 16,247,463 | +0.65(+20.70%) |
May 03, 2024 | 3.060 | 3.240 | 3.030 | 3.140 | 846,560 | +0.14(+4.67%) |
May 02, 2024 | 2.920 | 3.020 | 2.850 | 3.000 | 1,016,701 | +0.15(+5.26%) |
May 01, 2024 | 2.540 | 2.930 | 2.510 | 2.850 | 963,835 | +0.32(+12.65%) |
Apr 30, 2024 | 2.600 | 2.640 | 2.510 | 2.530 | 544,254 | -0.10(-3.80%) |
Apr 29, 2024 | 2.430 | 2.730 | 2.430 | 2.630 | 794,872 | +0.23(+9.58%) |
Apr 26, 2024 | 2.380 | 2.450 | 2.335 | 2.400 | 402,980 | +0.02(+0.84%) |
Apr 25, 2024 | 2.470 | 2.472 | 2.295 | 2.380 | 806,581 | -0.17(-6.67%) |
Apr 24, 2024 | 2.420 | 2.610 | 2.410 | 2.550 | 769,961 | +0.09(+3.66%) |
Apr 23, 2024 | 2.310 | 2.530 | 2.280 | 2.460 | 644,755 | +0.12(+5.13%) |
Apr 22, 2024 | 2.310 | 2.370 | 2.280 | 2.340 | 527,787 | +0.02(+0.86%) |
Apr 19, 2024 | 2.230 | 2.365 | 2.200 | 2.320 | 825,279 | +0.07(+3.11%) |
Apr 18, 2024 | 2.180 | 2.305 | 2.140 | 2.250 | 846,428 | +0.09(+4.17%) |
Apr 17, 2024 | 2.160 | 2.305 | 2.085 | 2.160 | 748,066 | +0.08(+3.85%) |
Apr 16, 2024 | 2.010 | 2.130 | 1.980 | 2.080 | 608,264 | +0.04(+1.96%) |
Apr 15, 2024 | 2.050 | 2.110 | 1.920 | 2.040 | 1,088,038 | -0.01(-0.49%) |
Apr 12, 2024 | 2.230 | 2.269 | 2.010 | 2.050 | 1,103,582 | -0.23(-9.89%) |
Apr 11, 2024 | 2.420 | 2.430 | 2.270 | 2.275 | 1,407,775 | -0.04(-1.73%) |
Apr 10, 2024 | 2.410 | 2.450 | 2.250 | 2.315 | 1,642,435 | -0.19(-7.77%) |
Apr 09, 2024 | 2.540 | 2.710 | 2.380 | 2.510 | 1,132,381 | -0.02(-0.79%) |
Apr 08, 2024 | 2.190 | 2.620 | 2.140 | 2.530 | 2,457,609 | +0.48(+23.41%) |
Apr 05, 2024 | 2.130 | 2.309 | 2.010 | 2.050 | 1,106,291 | +0.11(+5.67%) |
Apr 04, 2024 | 2.080 | 2.100 | 1.940 | 1.940 | 1,930,786 | -0.09(-4.43%) |
Apr 03, 2024 | 2.000 | 2.110 | 1.950 | 2.030 | 542,765 | +0.02(+1.00%) |
Apr 02, 2024 | 2.120 | 2.120 | 1.950 | 2.010 | 596,710 | -0.07(-3.37%) |
Apr 01, 2024 | 2.260 | 2.260 | 2.080 | 2.080 | 371,783 | -0.14(-6.31%) |
Mar 28, 2024 | 2.200 | 2.360 | 2.190 | 2.220 | 485,160 | +0.02(+0.91%) |
Mar 27, 2024 | 2.220 | 2.307 | 2.190 | 2.200 | 373,869 | +0.00(+0.00%) |
Mar 26, 2024 | 2.070 | 2.265 | 2.070 | 2.200 | 878,079 | +0.15(+7.06%) |
Mar 25, 2024 | 2.040 | 2.120 | 1.990 | 2.055 | 797,538 | +0.07(+3.27%) |
Mar 22, 2024 | 2.130 | 2.140 | 1.980 | 1.990 | 965,959 | -0.10(-4.78%) |
Mar 21, 2024 | 2.220 | 2.330 | 2.070 | 2.090 | 650,412 | -0.13(-5.86%) |
Mar 20, 2024 | 2.240 | 2.270 | 2.092 | 2.220 | 668,407 | -0.03(-1.33%) |
Mar 19, 2024 | 2.130 | 2.380 | 2.070 | 2.250 | 1,575,823 | +0.25(+12.50%) |
Mar 18, 2024 | 2.170 | 2.180 | 1.975 | 2.000 | 1,156,939 | -0.17(-7.83%) |
Mar 15, 2024 | 2.120 | 2.200 | 2.060 | 2.170 | 1,476,020 | +0.00(+0.00%) |
Mar 14, 2024 | 2.450 | 2.450 | 2.150 | 2.170 | 858,523 | -0.26(-10.70%) |
Mar 13, 2024 | 2.430 | 2.515 | 2.310 | 2.430 | 1,094,683 | +0.00(+0.00%) |
Mar 12, 2024 | 2.700 | 2.700 | 2.380 | 2.430 | 889,531 | -0.23(-8.65%) |
Mar 11, 2024 | 2.910 | 2.980 | 2.640 | 2.660 | 1,518,206 | -0.29(-9.83%) |
Mar 08, 2024 | 2.990 | 3.247 | 2.950 | 2.950 | 1,467,839 | +0.05(+1.72%) |
Mar 07, 2024 | 2.860 | 3.280 | 2.835 | 2.900 | 7,036,745 | +0.10(+3.57%) |
Mar 06, 2024 | 2.960 | 3.040 | 2.770 | 2.800 | 631,710 | -0.13(-4.44%) |
Mar 05, 2024 | 3.110 | 3.350 | 2.920 | 2.930 | 737,007 | -0.10(-3.30%) |
Mar 04, 2024 | 3.060 | 3.160 | 3.000 | 3.030 | 524,485 | -0.06(-1.94%) |
Mar 01, 2024 | 3.150 | 3.200 | 2.995 | 3.090 | 601,631 | -0.06(-1.90%) |
Feb 29, 2024 | 3.540 | 3.580 | 3.140 | 3.150 | 1,056,422 | -0.32(-9.22%) |
Feb 28, 2024 | 3.720 | 3.750 | 3.460 | 3.470 | 438,557 | -0.32(-8.44%) |
Feb 27, 2024 | 3.730 | 3.840 | 3.640 | 3.790 | 384,083 | +0.13(+3.55%) |
Feb 26, 2024 | 3.710 | 3.790 | 3.500 | 3.660 | 682,350 | -0.06(-1.61%) |
Feb 23, 2024 | 3.410 | 3.970 | 3.170 | 3.720 | 1,213,548 | +0.31(+9.09%) |
Feb 22, 2024 | 3.580 | 4.330 | 3.405 | 3.410 | 1,987,291 | +0.20(+6.23%) |
Feb 21, 2024 | 3.270 | 3.350 | 3.160 | 3.210 | 426,739 | -0.14(-4.18%) |
Feb 20, 2024 | 3.360 | 3.410 | 3.285 | 3.350 | 338,431 | -0.06(-1.76%) |
Feb 16, 2024 | 3.480 | 3.560 | 3.380 | 3.410 | 702,110 | -0.14(-3.94%) |
Feb 15, 2024 | 3.500 | 3.670 | 3.485 | 3.550 | 676,047 | +0.12(+3.50%) |
Feb 14, 2024 | 3.200 | 3.480 | 3.150 | 3.430 | 341,705 | +0.27(+8.54%) |
Feb 13, 2024 | 3.390 | 3.390 | 3.130 | 3.160 | 557,989 | -0.32(-9.20%) |
Feb 12, 2024 | 3.430 | 3.595 | 3.415 | 3.480 | 388,173 | +0.07(+2.05%) |
Feb 09, 2024 | 3.390 | 3.445 | 3.290 | 3.410 | 418,229 | +0.07(+2.10%) |
Feb 08, 2024 | 3.260 | 3.360 | 3.100 | 3.340 | 406,272 | +0.17(+5.53%) |
Feb 07, 2024 | 3.250 | 3.250 | 2.990 | 3.165 | 910,178 | -0.06(-2.01%) |
Feb 06, 2024 | 3.120 | 3.375 | 3.060 | 3.230 | 554,901 | +0.11(+3.53%) |
Feb 05, 2024 | 2.880 | 3.190 | 2.800 | 3.120 | 1,400,420 | +0.17(+5.76%) |
Feb 02, 2024 | 2.900 | 3.000 | 2.735 | 2.950 | 955,557 | -0.03(-1.01%) |
Feb 01, 2024 | 3.070 | 3.210 | 2.830 | 2.980 | 1,136,923 | -0.06(-1.97%) |
Jan 31, 2024 | 3.210 | 3.310 | 3.030 | 3.040 | 680,834 | -0.20(-6.17%) |
Jan 30, 2024 | 3.500 | 3.500 | 3.240 | 3.240 | 676,244 | -0.30(-8.47%) |
Jan 29, 2024 | 3.500 | 3.565 | 3.390 | 3.540 | 406,167 | +0.04(+1.14%) |
Jan 26, 2024 | 3.490 | 3.640 | 3.482 | 3.500 | 351,446 | +0.04(+1.16%) |
Jan 25, 2024 | 3.370 | 3.490 | 3.300 | 3.460 | 601,187 | +0.14(+4.22%) |
Jan 24, 2024 | 3.850 | 4.000 | 3.320 | 3.320 | 641,178 | -0.43(-11.47%) |
Jan 23, 2024 | 3.930 | 4.090 | 3.745 | 3.750 | 668,242 | -0.12(-3.10%) |
Jan 22, 2024 | 3.660 | 3.928 | 3.658 | 3.870 | 1,268,009 | +0.27(+7.35%) |
Jan 19, 2024 | 3.590 | 3.650 | 3.380 | 3.605 | 1,407,955 | +0.11(+3.30%) |
Jan 18, 2024 | 3.790 | 3.830 | 3.415 | 3.490 | 2,742,075 | -0.31(-8.16%) |
Jan 17, 2024 | 4.010 | 4.020 | 3.750 | 3.800 | 2,574,273 | -0.34(-8.21%) |
Jan 16, 2024 | 4.430 | 4.430 | 4.040 | 4.140 | 1,036,736 | -0.33(-7.49%) |
Jan 12, 2024 | 4.800 | 4.930 | 4.440 | 4.475 | 858,095 | -0.48(-9.60%) |
Jan 11, 2024 | 5.050 | 5.050 | 4.785 | 4.950 | 635,898 | -0.14(-2.85%) |
Jan 10, 2024 | 5.180 | 5.250 | 5.015 | 5.095 | 870,862 | -0.06(-1.07%) |
Jan 09, 2024 | 5.250 | 5.270 | 4.902 | 5.150 | 1,360,920 | -0.23(-4.28%) |
Jan 08, 2024 | 5.570 | 5.670 | 5.340 | 5.380 | 1,250,001 | -0.19(-3.41%) |
Jan 05, 2024 | 5.490 | 5.630 | 5.300 | 5.570 | 848,714 | +0.04(+0.72%) |
Jan 04, 2024 | 5.630 | 5.695 | 5.335 | 5.530 | 733,907 | -0.04(-0.72%) |
Jan 03, 2024 | 5.540 | 5.880 | 5.462 | 5.570 | 2,486,342 | -0.07(-1.24%) |
Jan 02, 2024 | 5.320 | 5.760 | 5.230 | 5.640 | 1,770,995 | +0.23(+4.25%) |
Dec 29, 2023 | 5.620 | 5.620 | 5.330 | 5.410 | 614,521 | -0.26(-4.59%) |
Dec 28, 2023 | 5.550 | 5.805 | 5.500 | 5.670 | 947,018 | +0.12(+2.16%) |
Dec 27, 2023 | 5.700 | 5.870 | 5.510 | 5.550 | 553,845 | -0.09(-1.60%) |
Dec 26, 2023 | 5.450 | 5.730 | 5.410 | 5.640 | 520,058 | +0.20(+3.68%) |
Dec 22, 2023 | 5.730 | 5.880 | 5.405 | 5.440 | 776,138 | -0.28(-4.90%) |
Dec 21, 2023 | 5.850 | 5.955 | 5.580 | 5.720 | 614,849 | -0.04(-0.69%) |
Dec 20, 2023 | 6.090 | 6.190 | 5.750 | 5.760 | 464,028 | -0.37(-6.04%) |
Dec 19, 2023 | 6.140 | 6.360 | 6.080 | 6.130 | 731,147 | +0.12(+2.00%) |
Dec 18, 2023 | 6.090 | 6.165 | 5.890 | 6.010 | 904,537 | -0.03(-0.50%) |
Dec 15, 2023 | 6.330 | 6.370 | 5.970 | 6.040 | 1,998,199 | -0.18(-2.89%) |
Dec 14, 2023 | 5.930 | 6.350 | 5.780 | 6.220 | 1,680,563 | +0.49(+8.55%) |
Dec 13, 2023 | 5.550 | 5.740 | 5.300 | 5.730 | 1,263,472 | +0.14(+2.50%) |
Dec 12, 2023 | 5.530 | 5.645 | 5.272 | 5.590 | 709,566 | +0.07(+1.27%) |
Dec 11, 2023 | 5.890 | 5.940 | 5.460 | 5.520 | 581,976 | -0.36(-6.12%) |
Dec 08, 2023 | 5.660 | 5.920 | 5.600 | 5.880 | 352,150 | +0.17(+2.98%) |
Dec 07, 2023 | 5.570 | 5.720 | 5.470 | 5.710 | 408,819 | +0.11(+1.96%) |
Dec 06, 2023 | 5.510 | 5.760 | 5.400 | 5.600 | 418,678 | +0.15(+2.75%) |
Dec 05, 2023 | 5.780 | 5.780 | 5.420 | 5.450 | 457,344 | -0.24(-4.22%) |
Dec 04, 2023 | 5.680 | 6.038 | 5.663 | 5.690 | 607,606 | +0.00(+0.00%) |
Dec 01, 2023 | 5.270 | 5.700 | 5.185 | 5.690 | 807,822 | +0.45(+8.59%) |
Nov 30, 2023 | 5.190 | 5.580 | 5.050 | 5.240 | 1,953,397 | +0.05(+0.96%) |
Nov 29, 2023 | 5.040 | 5.410 | 5.040 | 5.190 | 695,081 | +0.28(+5.70%) |
Nov 28, 2023 | 5.010 | 5.010 | 4.730 | 4.910 | 1,363,650 | -0.12(-2.39%) |
Nov 27, 2023 | 5.140 | 5.140 | 4.775 | 5.030 | 1,991,980 | -0.10(-1.95%) |
Nov 24, 2023 | 5.100 | 5.370 | 5.040 | 5.130 | 409,565 | +0.02(+0.39%) |
Nov 22, 2023 | 4.940 | 5.180 | 4.890 | 5.110 | 379,000 | +0.28(+5.80%) |
Nov 21, 2023 | 5.280 | 5.280 | 4.780 | 4.830 | 806,278 | -0.54(-10.06%) |
Nov 20, 2023 | 5.220 | 5.510 | 5.170 | 5.370 | 915,568 | +0.21(+4.07%) |
Nov 17, 2023 | 5.120 | 5.240 | 4.965 | 5.160 | 830,515 | +0.13(+2.58%) |
Nov 16, 2023 | 5.080 | 5.100 | 4.640 | 5.030 | 1,061,420 | -0.13(-2.52%) |
Nov 15, 2023 | 5.000 | 5.340 | 4.990 | 5.160 | 913,991 | +0.20(+4.03%) |
Nov 14, 2023 | 4.360 | 5.010 | 4.335 | 4.960 | 2,196,687 | +0.73(+17.26%) |
Nov 13, 2023 | 3.740 | 4.265 | 3.702 | 4.230 | 1,780,247 | +0.55(+14.95%) |
Nov 10, 2023 | 3.660 | 3.840 | 3.400 | 3.680 | 1,328,430 | +0.06(+1.66%) |
Nov 09, 2023 | 3.740 | 3.910 | 3.610 | 3.620 | 965,721 | -0.07(-1.90%) |
Nov 08, 2023 | 4.240 | 4.620 | 3.549 | 3.690 | 2,705,451 | -0.62(-14.39%) |
Nov 07, 2023 | 4.230 | 4.330 | 4.121 | 4.310 | 2,873,807 | +0.04(+0.94%) |
Nov 06, 2023 | 4.440 | 4.470 | 4.215 | 4.270 | 2,203,216 | +0.02(+0.47%) |
Nov 03, 2023 | 4.180 | 4.460 | 4.060 | 4.250 | 2,849,439 | +0.22(+5.46%) |
Nov 02, 2023 | 3.830 | 4.170 | 3.800 | 4.030 | 2,506,053 | +0.27(+7.18%) |
Nov 01, 2023 | 3.510 | 3.770 | 3.430 | 3.760 | 2,097,527 | +0.22(+6.21%) |
Oct 31, 2023 | 3.090 | 3.580 | 3.080 | 3.540 | 2,179,889 | +0.47(+15.31%) |
Oct 30, 2023 | 3.220 | 3.350 | 2.900 | 3.070 | 1,138,918 | -0.12(-3.76%) |
Oct 27, 2023 | 3.280 | 3.340 | 3.060 | 3.190 | 1,254,634 | +0.00(+0.16%) |
Oct 26, 2023 | 3.210 | 3.270 | 3.040 | 3.185 | 1,364,916 | +0.00(+0.16%) |
Oct 25, 2023 | 3.400 | 3.410 | 3.130 | 3.180 | 1,460,214 | -0.25(-7.42%) |
Oct 24, 2023 | 3.550 | 3.680 | 3.405 | 3.435 | 1,867,115 | -0.06(-1.58%) |
Oct 23, 2023 | 3.620 | 3.730 | 3.465 | 3.490 | 999,827 | -0.18(-4.90%) |
Oct 20, 2023 | 3.910 | 3.910 | 3.620 | 3.670 | 1,183,575 | -0.25(-6.38%) |
Oct 19, 2023 | 4.170 | 4.205 | 3.900 | 3.920 | 1,238,093 | -0.28(-6.67%) |
Oct 18, 2023 | 4.040 | 4.320 | 3.740 | 4.200 | 2,338,743 | +0.11(+2.69%) |
Oct 17, 2023 | 3.870 | 4.340 | 3.850 | 4.090 | 1,916,742 | +0.19(+4.87%) |
Oct 16, 2023 | 3.320 | 4.240 | 3.380 | 3.900 | 4,674,580 | +0.51(+15.04%) |
Oct 13, 2023 | 3.760 | 3.760 | 3.180 | 3.390 | 8,999,752 | -3.38(-49.93%) |
Oct 12, 2023 | 7.600 | 7.605 | 6.700 | 6.770 | 1,984,469 | -0.87(-11.33%) |
Oct 11, 2023 | 7.950 | 8.060 | 7.400 | 7.635 | 3,832,266 | -2.05(-21.21%) |
Oct 10, 2023 | 9.620 | 9.880 | 9.515 | 9.690 | 818,699 | +0.13(+1.36%) |
Oct 09, 2023 | 9.880 | 10.06 | 9.500 | 9.560 | 1,104,872 | -0.45(-4.50%) |
Oct 06, 2023 | 10.20 | 10.24 | 9.890 | 10.01 | 597,682 | -0.24(-2.34%) |
Oct 05, 2023 | 9.980 | 10.30 | 9.890 | 10.25 | 801,159 | +0.26(+2.60%) |
Oct 04, 2023 | 10.06 | 10.17 | 9.860 | 9.990 | 1,084,903 | -0.01(-0.10%) |
Oct 03, 2023 | 10.09 | 10.21 | 9.900 | 10.00 | 692,315 | -0.16(-1.57%) |
Oct 02, 2023 | 10.75 | 10.77 | 10.02 | 10.16 | 2,064,689 | -0.72(-6.62%) |
Sep 29, 2023 | 10.70 | 11.05 | 10.52 | 10.88 | 700,960 | +0.36(+3.42%) |
Sep 28, 2023 | 10.97 | 11.11 | 10.31 | 10.52 | 806,584 | -0.49(-4.45%) |
Sep 27, 2023 | 11.06 | 11.22 | 10.91 | 11.01 | 632,063 | +0.05(+0.46%) |
Sep 26, 2023 | 10.89 | 11.14 | 10.72 | 10.96 | 492,627 | -0.05(-0.45%) |
Sep 25, 2023 | 10.98 | 11.09 | 10.95 | 11.01 | 613,006 | -0.01(-0.09%) |
Sep 22, 2023 | 11.30 | 12.36 | 10.96 | 11.02 | 447,710 | -0.23(-2.04%) |
Sep 21, 2023 | 11.71 | 11.71 | 11.17 | 11.25 | 394,467 | -0.58(-4.90%) |
Sep 20, 2023 | 12.45 | 12.45 | 11.74 | 11.83 | 409,288 | -0.56(-4.52%) |
Sep 19, 2023 | 12.24 | 12.45 | 11.89 | 12.39 | 735,271 | +0.14(+1.14%) |
Sep 18, 2023 | 12.27 | 12.38 | 11.97 | 12.25 | 540,652 | -0.06(-0.49%) |
Sep 15, 2023 | 12.59 | 12.59 | 12.10 | 12.31 | 1,000,136 | -0.22(-1.76%) |
Sep 14, 2023 | 12.98 | 13.20 | 12.49 | 12.53 | 566,590 | -0.32(-2.49%) |
Sep 13, 2023 | 13.23 | 13.24 | 12.75 | 12.85 | 641,959 | -0.42(-3.17%) |
Sep 12, 2023 | 13.69 | 13.77 | 13.15 | 13.27 | 369,135 | -0.51(-3.70%) |
Sep 11, 2023 | 13.15 | 13.93 | 13.05 | 13.78 | 671,625 | +0.74(+5.67%) |
Sep 08, 2023 | 12.93 | 13.90 | 12.84 | 13.04 | 295,433 | +0.02(+0.15%) |
Sep 07, 2023 | 13.35 | 13.35 | 12.82 | 13.02 | 259,644 | -0.40(-2.98%) |
Sep 06, 2023 | 13.40 | 13.45 | 13.07 | 13.42 | 303,315 | +0.05(+0.37%) |
Sep 05, 2023 | 13.58 | 13.62 | 13.23 | 13.37 | 401,742 | -0.51(-3.67%) |
Sep 01, 2023 | 13.61 | 14.06 | 13.42 | 13.88 | 641,403 | +0.27(+1.98%) |
Aug 31, 2023 | 14.13 | 14.21 | 13.54 | 13.61 | 521,715 | -0.48(-3.41%) |
Aug 30, 2023 | 14.11 | 14.60 | 13.98 | 14.09 | 658,171 | -0.07(-0.49%) |
Aug 29, 2023 | 13.48 | 14.26 | 13.10 | 14.16 | 471,066 | +0.61(+4.50%) |
Aug 28, 2023 | 13.95 | 13.95 | 13.04 | 13.55 | 676,804 | -0.23(-1.67%) |
Aug 25, 2023 | 13.52 | 13.81 | 13.30 | 13.78 | 485,258 | +0.25(+1.85%) |
Aug 24, 2023 | 13.51 | 13.61 | 12.88 | 13.53 | 775,765 | -0.04(-0.29%) |
Aug 23, 2023 | 14.20 | 14.34 | 13.53 | 13.57 | 344,719 | -0.63(-4.44%) |
Aug 22, 2023 | 13.87 | 14.28 | 13.66 | 14.20 | 378,477 | +0.34(+2.45%) |
Aug 21, 2023 | 14.22 | 14.41 | 13.82 | 13.86 | 498,607 | -0.36(-2.53%) |
Aug 18, 2023 | 13.70 | 14.33 | 13.55 | 14.22 | 793,974 | +0.29(+2.08%) |
Aug 17, 2023 | 14.66 | 14.70 | 13.92 | 13.93 | 427,572 | -0.86(-5.81%) |
Aug 16, 2023 | 15.52 | 15.55 | 14.76 | 14.79 | 355,546 | -0.84(-5.37%) |
Aug 15, 2023 | 16.06 | 16.13 | 15.49 | 15.63 | 269,565 | -0.48(-2.98%) |
Aug 14, 2023 | 15.93 | 16.20 | 15.81 | 16.11 | 369,369 | +0.07(+0.44%) |
Aug 11, 2023 | 15.82 | 16.12 | 15.58 | 16.04 | 288,266 | +0.09(+0.56%) |
Aug 10, 2023 | 16.15 | 16.34 | 15.77 | 15.95 | 339,489 | -0.14(-0.87%) |
Aug 09, 2023 | 16.54 | 16.68 | 16.07 | 16.09 | 697,887 | -0.40(-2.43%) |
Aug 08, 2023 | 16.57 | 16.73 | 15.43 | 16.49 | 1,044,989 | -0.31(-1.85%) |
Aug 07, 2023 | 17.08 | 17.38 | 16.50 | 16.80 | 479,247 | -0.36(-2.10%) |
Aug 04, 2023 | 17.40 | 17.68 | 16.47 | 17.16 | 774,640 | -0.23(-1.32%) |
Aug 03, 2023 | 16.95 | 17.90 | 16.20 | 17.39 | 2,022,835 | -1.97(-10.18%) |
Aug 02, 2023 | 20.06 | 20.12 | 18.95 | 19.36 | 742,074 | -1.00(-4.91%) |
Aug 01, 2023 | 20.07 | 20.68 | 19.80 | 20.36 | 455,343 | -0.22(-1.07%) |
Jul 31, 2023 | 19.61 | 20.75 | 19.53 | 20.58 | 488,270 | +0.97(+4.95%) |
Jul 28, 2023 | 19.61 | 20.47 | 19.55 | 19.61 | 637,079 | +0.25(+1.29%) |
Jul 27, 2023 | 19.54 | 19.71 | 18.95 | 19.36 | 379,953 | -0.08(-0.41%) |
Jul 26, 2023 | 19.15 | 19.70 | 18.62 | 19.44 | 259,115 | +0.29(+1.51%) |
Jul 25, 2023 | 19.00 | 19.32 | 18.84 | 19.15 | 257,263 | +0.14(+0.74%) |
Jul 24, 2023 | 19.22 | 19.55 | 18.77 | 19.01 | 427,369 | -0.28(-1.45%) |
Jul 21, 2023 | 19.27 | 19.50 | 19.05 | 19.29 | 229,754 | +0.25(+1.34%) |
Jul 20, 2023 | 19.05 | 19.47 | 18.99 | 19.04 | 390,028 | -0.09(-0.50%) |
Jul 19, 2023 | 19.88 | 20.36 | 19.04 | 19.13 | 568,689 | -0.61(-3.09%) |
Jul 18, 2023 | 19.07 | 19.88 | 19.07 | 19.74 | 334,182 | +0.49(+2.55%) |
Jul 17, 2023 | 19.19 | 19.55 | 18.86 | 19.25 | 430,242 | +0.06(+0.31%) |
Jul 14, 2023 | 19.43 | 19.78 | 19.04 | 19.19 | 542,257 | -0.23(-1.18%) |
Jul 13, 2023 | 19.42 | 19.90 | 19.29 | 19.42 | 324,435 | +0.05(+0.26%) |
Jul 12, 2023 | 20.58 | 20.96 | 19.29 | 19.37 | 429,777 | -0.75(-3.73%) |
Jul 11, 2023 | 19.18 | 20.15 | 18.94 | 20.12 | 508,064 | +0.86(+4.47%) |
Jul 10, 2023 | 18.52 | 19.30 | 17.20 | 19.26 | 1,915,293 | -1.20(-5.87%) |
Jul 07, 2023 | 19.86 | 20.57 | 19.80 | 20.46 | 277,270 | +0.64(+3.23%) |
Jul 06, 2023 | 19.76 | 19.84 | 19.22 | 19.82 | 368,691 | -0.33(-1.64%) |
Jul 05, 2023 | 20.56 | 20.57 | 19.75 | 20.15 | 448,434 | -0.53(-2.56%) |
Jul 03, 2023 | 21.80 | 21.80 | 20.56 | 20.68 | 224,170 | -1.19(-5.44%) |
Jun 30, 2023 | 22.30 | 22.45 | 21.72 | 21.87 | 453,919 | -0.27(-1.22%) |
Jun 29, 2023 | 22.00 | 22.26 | 21.56 | 22.14 | 408,973 | +0.14(+0.64%) |
Jun 28, 2023 | 21.04 | 22.47 | 21.02 | 22.00 | 454,468 | +0.92(+4.36%) |
Jun 27, 2023 | 21.44 | 21.81 | 21.02 | 21.08 | 356,907 | -0.33(-1.54%) |
Jun 26, 2023 | 21.47 | 21.74 | 21.23 | 21.41 | 298,289 | -0.13(-0.60%) |
Jun 23, 2023 | 21.75 | 22.12 | 21.41 | 21.54 | 406,349 | -0.60(-2.71%) |
Jun 22, 2023 | 21.55 | 22.29 | 21.20 | 22.14 | 272,690 | +0.44(+2.03%) |
Jun 21, 2023 | 21.49 | 22.03 | 21.29 | 21.70 | 410,657 | +0.00(+0.00%) |
Jun 20, 2023 | 21.97 | 22.02 | 21.49 | 21.70 | 438,971 | -0.44(-1.99%) |
Jun 16, 2023 | 23.52 | 23.52 | 21.74 | 22.14 | 689,962 | -0.83(-3.61%) |
Jun 15, 2023 | 22.73 | 23.43 | 22.58 | 22.97 | 286,634 | +0.02(+0.09%) |
Jun 14, 2023 | 23.88 | 24.13 | 22.75 | 22.95 | 332,465 | -0.81(-3.41%) |
Jun 13, 2023 | 23.10 | 23.92 | 23.00 | 23.76 | 336,954 | +0.75(+3.26%) |
Jun 12, 2023 | 22.90 | 23.49 | 22.80 | 23.01 | 286,408 | +0.11(+0.48%) |
Jun 09, 2023 | 23.11 | 23.23 | 22.75 | 22.90 | 192,624 | -0.21(-0.91%) |
Jun 08, 2023 | 22.90 | 23.27 | 22.48 | 23.11 | 289,233 | +0.14(+0.61%) |
Jun 07, 2023 | 23.15 | 23.76 | 22.74 | 22.97 | 856,929 | +0.04(+0.17%) |
Jun 06, 2023 | 21.55 | 23.18 | 21.52 | 22.93 | 426,800 | +1.31(+6.06%) |
Jun 05, 2023 | 22.10 | 22.23 | 21.51 | 21.62 | 362,409 | -0.70(-3.14%) |
Jun 02, 2023 | 22.08 | 22.47 | 21.60 | 22.32 | 637,362 | +0.49(+2.24%) |