Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 39.78 | 39.86 | 37.78 | 37.97 | 703,342 | -1.79(-4.50%) |
May 21, 2024 | 40.93 | 41.67 | 39.16 | 39.76 | 650,205 | -1.23(-3.00%) |
May 20, 2024 | 40.23 | 41.17 | 38.02 | 40.99 | 515,886 | -0.40(-0.97%) |
May 17, 2024 | 42.11 | 42.26 | 40.92 | 41.39 | 447,177 | -0.55(-1.31%) |
May 16, 2024 | 42.67 | 43.40 | 41.73 | 41.94 | 478,564 | -0.75(-1.76%) |
May 15, 2024 | 41.98 | 43.81 | 41.41 | 42.69 | 433,843 | +1.82(+4.45%) |
May 14, 2024 | 40.88 | 41.52 | 40.37 | 40.87 | 373,408 | +0.12(+0.29%) |
May 13, 2024 | 41.63 | 41.63 | 39.67 | 40.75 | 642,748 | -0.57(-1.38%) |
May 10, 2024 | 43.14 | 43.59 | 39.95 | 41.32 | 947,081 | -1.01(-2.39%) |
May 09, 2024 | 43.65 | 45.20 | 41.52 | 42.33 | 644,756 | -2.61(-5.81%) |
May 08, 2024 | 44.32 | 45.05 | 43.10 | 44.94 | 602,889 | -0.06(-0.13%) |
May 07, 2024 | 46.58 | 48.51 | 43.01 | 45.00 | 1,181,311 | -0.54(-1.19%) |
May 06, 2024 | 43.66 | 45.90 | 42.75 | 45.54 | 601,525 | +2.10(+4.83%) |
May 03, 2024 | 44.96 | 45.48 | 43.40 | 43.44 | 884,354 | -0.06(-0.14%) |
May 02, 2024 | 42.92 | 43.77 | 41.52 | 43.50 | 1,084,796 | +1.18(+2.79%) |
May 01, 2024 | 39.54 | 43.85 | 39.54 | 42.32 | 1,492,108 | +2.81(+7.11%) |
Apr 30, 2024 | 40.90 | 41.75 | 38.85 | 39.51 | 1,085,285 | -1.87(-4.52%) |
Apr 29, 2024 | 40.21 | 42.08 | 40.17 | 41.38 | 661,044 | +1.73(+4.36%) |
Apr 26, 2024 | 38.75 | 40.25 | 38.40 | 39.65 | 856,779 | +0.96(+2.48%) |
Apr 25, 2024 | 38.25 | 39.89 | 37.84 | 38.69 | 850,183 | -1.26(-3.15%) |
Apr 24, 2024 | 39.65 | 40.73 | 38.20 | 39.95 | 773,165 | +0.43(+1.09%) |
Apr 23, 2024 | 39.37 | 43.05 | 39.15 | 39.52 | 1,216,328 | +0.54(+1.38%) |
Apr 22, 2024 | 38.40 | 39.79 | 37.80 | 38.98 | 714,101 | +0.98(+2.58%) |
Apr 19, 2024 | 39.51 | 40.34 | 36.34 | 38.00 | 1,375,989 | -1.48(-3.75%) |
Apr 18, 2024 | 39.63 | 40.71 | 38.83 | 39.48 | 856,999 | -0.53(-1.32%) |
Apr 17, 2024 | 42.65 | 42.65 | 40.01 | 40.01 | 1,069,815 | -2.56(-6.01%) |
Apr 16, 2024 | 45.92 | 47.15 | 42.22 | 42.57 | 1,315,631 | -3.96(-8.51%) |
Apr 15, 2024 | 47.46 | 47.88 | 45.74 | 46.53 | 1,344,030 | -1.44(-3.00%) |
Apr 12, 2024 | 48.70 | 50.65 | 46.25 | 47.97 | 2,166,265 | -0.85(-1.74%) |
Apr 11, 2024 | 42.26 | 49.29 | 41.63 | 48.82 | 4,634,676 | +7.20(+17.30%) |
Apr 10, 2024 | 36.53 | 42.55 | 35.85 | 41.62 | 2,220,872 | +3.71(+9.79%) |
Apr 09, 2024 | 38.82 | 39.11 | 37.13 | 37.91 | 782,629 | -0.72(-1.86%) |
Apr 08, 2024 | 36.63 | 39.53 | 36.60 | 38.63 | 790,255 | +1.11(+2.96%) |
Apr 05, 2024 | 37.14 | 38.51 | 36.73 | 37.52 | 936,420 | +0.11(+0.29%) |
Apr 04, 2024 | 40.00 | 40.77 | 37.32 | 37.41 | 1,293,513 | -2.19(-5.53%) |
Apr 03, 2024 | 40.30 | 40.39 | 37.53 | 39.60 | 859,594 | -1.25(-3.06%) |
Apr 02, 2024 | 40.80 | 41.67 | 39.63 | 40.85 | 620,079 | -1.50(-3.54%) |
Apr 01, 2024 | 42.98 | 43.30 | 41.76 | 42.35 | 448,741 | -0.77(-1.79%) |
Mar 28, 2024 | 43.84 | 43.56 | 43.54 | 43.12 | 666,497 | -0.71(-1.62%) |
Mar 27, 2024 | 42.33 | 44.02 | 41.31 | 43.83 | 515,323 | +2.25(+5.41%) |
Mar 26, 2024 | 40.44 | 42.36 | 39.38 | 41.58 | 505,619 | +0.40(+0.97%) |
Mar 25, 2024 | 41.16 | 42.87 | 40.50 | 41.18 | 1,024,966 | +0.18(+0.44%) |
Mar 22, 2024 | 42.57 | 42.57 | 40.09 | 41.00 | 1,116,266 | -1.87(-4.36%) |
Mar 21, 2024 | 46.47 | 47.68 | 40.82 | 42.87 | 1,139,269 | -2.46(-5.43%) |
Mar 20, 2024 | 42.65 | 46.33 | 41.83 | 45.33 | 788,124 | +1.91(+4.40%) |
Mar 19, 2024 | 41.21 | 43.49 | 40.79 | 43.42 | 667,915 | +1.95(+4.70%) |
Mar 18, 2024 | 42.99 | 43.89 | 41.27 | 41.47 | 475,798 | -1.78(-4.12%) |
Mar 15, 2024 | 43.21 | 45.09 | 42.99 | 43.25 | 1,620,711 | -0.25(-0.57%) |
Mar 14, 2024 | 44.71 | 44.78 | 42.37 | 43.50 | 739,653 | -1.73(-3.82%) |
Mar 13, 2024 | 44.24 | 45.39 | 43.13 | 45.23 | 556,310 | +1.04(+2.35%) |
Mar 12, 2024 | 43.52 | 46.09 | 43.52 | 44.19 | 561,075 | +1.01(+2.34%) |
Mar 11, 2024 | 43.90 | 44.66 | 43.00 | 43.18 | 413,600 | -1.12(-2.53%) |
Mar 08, 2024 | 44.13 | 45.99 | 42.52 | 44.30 | 716,963 | +1.00(+2.31%) |
Mar 07, 2024 | 46.01 | 47.65 | 43.16 | 43.30 | 1,108,480 | -2.57(-5.60%) |
Mar 06, 2024 | 46.79 | 47.98 | 45.40 | 45.87 | 784,825 | +0.72(+1.59%) |
Mar 05, 2024 | 45.04 | 47.30 | 43.83 | 45.15 | 1,255,403 | -1.39(-2.99%) |
Mar 04, 2024 | 50.03 | 50.09 | 45.90 | 46.54 | 906,493 | -2.80(-5.67%) |
Mar 01, 2024 | 47.99 | 50.78 | 47.85 | 49.34 | 2,039,118 | +2.26(+4.80%) |
Feb 29, 2024 | 48.91 | 48.91 | 45.26 | 47.08 | 931,537 | +1.14(+2.48%) |
Feb 28, 2024 | 47.60 | 49.42 | 45.61 | 45.94 | 513,817 | -2.20(-4.57%) |
Feb 27, 2024 | 46.67 | 49.16 | 46.45 | 48.14 | 982,201 | +1.79(+3.86%) |
Feb 26, 2024 | 47.40 | 48.46 | 45.23 | 46.35 | 842,655 | -1.10(-2.32%) |
Feb 23, 2024 | 49.50 | 50.69 | 46.12 | 47.45 | 1,039,622 | -1.55(-3.16%) |
Feb 22, 2024 | 44.45 | 49.87 | 44.43 | 49.00 | 1,599,987 | +4.45(+9.99%) |
Feb 21, 2024 | 44.10 | 45.10 | 43.49 | 44.55 | 974,978 | -0.14(-0.31%) |
Feb 20, 2024 | 45.60 | 46.44 | 43.65 | 44.69 | 667,452 | -1.27(-2.76%) |
Feb 16, 2024 | 45.30 | 46.80 | 44.63 | 45.96 | 637,622 | +0.45(+0.99%) |
Feb 15, 2024 | 44.13 | 46.21 | 43.10 | 45.51 | 950,166 | +1.38(+3.13%) |
Feb 14, 2024 | 43.89 | 45.77 | 43.80 | 44.13 | 963,497 | +0.96(+2.22%) |
Feb 13, 2024 | 43.20 | 44.69 | 40.14 | 43.17 | 1,636,603 | -1.72(-3.83%) |
Feb 12, 2024 | 43.79 | 46.59 | 43.62 | 44.89 | 1,685,866 | +1.68(+3.89%) |
Feb 09, 2024 | 37.73 | 43.28 | 37.73 | 43.21 | 1,385,002 | +5.65(+15.04%) |
Feb 08, 2024 | 37.60 | 38.58 | 37.51 | 37.56 | 949,606 | +0.05(+0.13%) |
Feb 07, 2024 | 38.00 | 39.17 | 37.06 | 37.51 | 1,089,997 | -0.54(-1.42%) |
Feb 06, 2024 | 36.89 | 38.53 | 36.60 | 38.05 | 1,097,786 | +1.04(+2.81%) |
Feb 05, 2024 | 38.11 | 39.60 | 36.01 | 37.01 | 1,686,594 | -2.14(-5.47%) |
Feb 02, 2024 | 38.85 | 39.62 | 38.04 | 39.15 | 951,194 | +1.15(+3.03%) |
Feb 01, 2024 | 36.50 | 39.46 | 36.05 | 38.00 | 1,337,342 | +1.58(+4.34%) |
Jan 31, 2024 | 34.25 | 37.61 | 33.97 | 36.42 | 1,973,697 | +1.91(+5.53%) |
Jan 30, 2024 | 34.91 | 36.38 | 32.74 | 34.51 | 3,525,156 | +0.87(+2.59%) |
Jan 29, 2024 | 29.85 | 35.41 | 29.34 | 33.64 | 3,894,290 | +3.46(+11.46%) |
Jan 26, 2024 | 27.10 | 33.19 | 26.90 | 30.18 | 5,238,737 | +4.87(+19.24%) |
Jan 25, 2024 | 22.26 | 26.67 | 20.48 | 25.31 | 11,503,137 | +8.29(+48.71%) |
Jan 24, 2024 | 17.35 | 17.90 | 16.84 | 17.02 | 954,975 | -0.02(-0.12%) |
Jan 23, 2024 | 16.67 | 18.01 | 16.38 | 17.04 | 1,766,854 | +0.74(+4.54%) |
Jan 22, 2024 | 15.52 | 16.35 | 15.37 | 16.30 | 595,538 | +1.37(+9.18%) |
Jan 19, 2024 | 14.62 | 15.35 | 14.20 | 14.93 | 459,555 | +0.02(+0.13%) |
Jan 18, 2024 | 15.47 | 16.00 | 14.60 | 14.91 | 854,844 | -0.75(-4.79%) |
Jan 17, 2024 | 16.31 | 16.59 | 15.39 | 15.66 | 785,066 | -1.14(-6.79%) |
Jan 16, 2024 | 18.35 | 18.55 | 16.18 | 16.80 | 752,222 | -2.15(-11.35%) |
Jan 12, 2024 | 18.94 | 19.35 | 18.08 | 18.95 | 445,941 | +0.12(+0.64%) |
Jan 11, 2024 | 19.09 | 19.52 | 18.35 | 18.83 | 797,528 | -0.36(-1.88%) |
Jan 10, 2024 | 19.35 | 20.04 | 18.93 | 19.19 | 1,429,237 | -0.04(-0.21%) |
Jan 09, 2024 | 17.96 | 20.23 | 17.77 | 19.23 | 2,275,695 | +1.10(+6.07%) |
Jan 08, 2024 | 15.62 | 18.32 | 15.02 | 18.13 | 899,060 | +2.60(+16.74%) |
Jan 05, 2024 | 15.38 | 15.68 | 14.78 | 15.53 | 206,947 | +0.03(+0.19%) |
Jan 04, 2024 | 15.46 | 15.71 | 15.08 | 15.50 | 306,886 | +0.14(+0.91%) |
Jan 03, 2024 | 15.39 | 15.94 | 15.27 | 15.36 | 328,621 | -0.25(-1.60%) |
Jan 02, 2024 | 15.20 | 16.00 | 14.77 | 15.61 | 232,763 | +0.23(+1.50%) |
Dec 29, 2023 | 15.98 | 16.17 | 15.07 | 15.38 | 561,624 | -0.59(-3.69%) |
Dec 28, 2023 | 15.90 | 16.20 | 15.29 | 15.97 | 436,824 | +0.04(+0.25%) |
Dec 27, 2023 | 16.12 | 16.90 | 15.80 | 15.93 | 416,907 | -0.05(-0.31%) |
Dec 26, 2023 | 16.09 | 16.28 | 15.83 | 15.98 | 379,793 | +0.13(+0.82%) |
Dec 22, 2023 | 15.42 | 16.04 | 15.42 | 15.85 | 395,039 | +0.60(+3.93%) |
Dec 21, 2023 | 15.48 | 15.74 | 15.16 | 15.25 | 279,743 | +0.06(+0.39%) |
Dec 20, 2023 | 15.90 | 16.07 | 15.13 | 15.19 | 353,367 | -0.81(-5.06%) |
Dec 19, 2023 | 15.92 | 16.10 | 15.52 | 16.00 | 419,609 | +0.36(+2.30%) |
Dec 18, 2023 | 16.62 | 16.79 | 15.57 | 15.64 | 505,226 | -0.36(-2.25%) |
Dec 15, 2023 | 14.96 | 16.30 | 14.87 | 16.00 | 1,456,962 | +1.28(+8.70%) |
Dec 14, 2023 | 14.67 | 15.01 | 14.08 | 14.72 | 598,943 | +0.23(+1.59%) |
Dec 13, 2023 | 13.59 | 14.68 | 13.59 | 14.49 | 487,121 | +0.94(+6.94%) |
Dec 12, 2023 | 13.61 | 13.70 | 13.18 | 13.55 | 372,070 | -0.09(-0.66%) |
Dec 11, 2023 | 13.86 | 13.86 | 13.09 | 13.64 | 320,342 | -0.06(-0.44%) |
Dec 08, 2023 | 14.04 | 14.24 | 13.65 | 13.70 | 267,617 | -0.45(-3.18%) |
Dec 07, 2023 | 13.97 | 14.37 | 13.75 | 14.15 | 350,360 | +0.30(+2.17%) |
Dec 06, 2023 | 13.63 | 14.06 | 13.46 | 13.85 | 271,780 | +0.35(+2.59%) |
Dec 05, 2023 | 13.78 | 14.21 | 13.42 | 13.50 | 248,113 | -0.37(-2.67%) |
Dec 04, 2023 | 13.80 | 14.30 | 13.69 | 13.87 | 218,127 | +0.03(+0.22%) |
Dec 01, 2023 | 13.43 | 13.98 | 13.07 | 13.84 | 325,546 | +0.29(+2.14%) |
Nov 30, 2023 | 13.78 | 13.88 | 13.15 | 13.55 | 393,626 | +0.20(+1.50%) |
Nov 29, 2023 | 13.05 | 13.48 | 13.01 | 13.35 | 244,887 | +0.35(+2.69%) |
Nov 28, 2023 | 12.80 | 13.16 | 12.58 | 13.00 | 236,975 | +0.06(+0.46%) |
Nov 27, 2023 | 13.59 | 13.59 | 12.28 | 12.94 | 436,766 | -0.57(-4.22%) |
Nov 24, 2023 | 13.26 | 13.90 | 13.25 | 13.51 | 269,537 | +0.35(+2.66%) |
Nov 22, 2023 | 13.80 | 13.81 | 12.92 | 13.16 | 503,516 | -0.37(-2.73%) |
Nov 21, 2023 | 13.24 | 13.91 | 13.03 | 13.53 | 348,286 | +0.03(+0.22%) |
Nov 20, 2023 | 13.63 | 13.81 | 13.29 | 13.50 | 321,963 | -0.19(-1.39%) |
Nov 17, 2023 | 13.30 | 13.88 | 12.88 | 13.69 | 357,331 | +0.47(+3.56%) |
Nov 16, 2023 | 13.38 | 13.72 | 12.94 | 13.22 | 357,537 | -0.14(-1.05%) |
Nov 15, 2023 | 13.72 | 14.27 | 13.32 | 13.36 | 430,582 | -0.26(-1.91%) |
Nov 14, 2023 | 13.30 | 13.63 | 12.88 | 13.62 | 718,382 | +0.86(+6.74%) |
Nov 13, 2023 | 12.12 | 12.99 | 11.69 | 12.76 | 611,000 | +0.62(+5.11%) |
Nov 10, 2023 | 13.00 | 13.88 | 11.73 | 12.14 | 1,113,091 | +0.63(+5.47%) |
Nov 09, 2023 | 11.28 | 12.02 | 10.79 | 11.51 | 836,335 | -0.01(-0.09%) |
Nov 08, 2023 | 11.13 | 11.97 | 10.50 | 11.52 | 664,946 | +0.52(+4.73%) |
Nov 07, 2023 | 10.48 | 11.07 | 9.990 | 11.00 | 508,362 | +0.66(+6.38%) |
Nov 06, 2023 | 10.57 | 10.99 | 9.880 | 10.34 | 615,616 | -0.18(-1.71%) |
Nov 03, 2023 | 10.10 | 10.76 | 9.830 | 10.52 | 308,704 | +0.49(+4.89%) |
Nov 02, 2023 | 11.26 | 11.26 | 9.680 | 10.03 | 889,685 | -0.90(-8.23%) |
Nov 01, 2023 | 10.42 | 10.99 | 10.11 | 10.93 | 1,012,150 | +0.51(+4.89%) |
Oct 31, 2023 | 10.71 | 11.13 | 10.24 | 10.42 | 529,893 | -0.39(-3.61%) |
Oct 30, 2023 | 10.03 | 11.01 | 9.955 | 10.81 | 750,173 | +0.83(+8.32%) |
Oct 27, 2023 | 10.37 | 10.43 | 9.920 | 9.980 | 540,405 | -0.25(-2.44%) |
Oct 26, 2023 | 9.930 | 10.64 | 9.800 | 10.23 | 861,904 | +0.34(+3.44%) |
Oct 25, 2023 | 10.00 | 10.06 | 9.590 | 9.890 | 731,621 | -0.17(-1.69%) |
Oct 24, 2023 | 9.330 | 10.12 | 9.330 | 10.06 | 692,928 | +0.77(+8.29%) |
Oct 23, 2023 | 9.700 | 9.815 | 9.240 | 9.290 | 880,293 | -0.55(-5.59%) |
Oct 20, 2023 | 9.810 | 10.18 | 9.450 | 9.840 | 628,330 | +0.06(+0.61%) |
Oct 19, 2023 | 10.26 | 10.26 | 9.680 | 9.780 | 559,680 | -0.47(-4.59%) |
Oct 18, 2023 | 10.76 | 11.69 | 10.10 | 10.25 | 880,837 | -0.55(-5.09%) |
Oct 17, 2023 | 10.29 | 11.07 | 10.29 | 10.80 | 546,704 | +0.46(+4.45%) |
Oct 16, 2023 | 10.62 | 10.75 | 10.27 | 10.34 | 570,378 | -0.30(-2.82%) |
Oct 13, 2023 | 10.70 | 10.77 | 10.19 | 10.64 | 342,618 | +0.24(+2.31%) |
Oct 12, 2023 | 10.84 | 11.28 | 10.23 | 10.40 | 625,561 | -0.58(-5.28%) |
Oct 11, 2023 | 11.77 | 11.91 | 10.72 | 10.98 | 624,153 | -0.93(-7.81%) |
Oct 10, 2023 | 12.23 | 12.50 | 11.74 | 11.91 | 557,178 | -0.32(-2.62%) |
Oct 09, 2023 | 12.30 | 12.45 | 12.06 | 12.23 | 529,440 | -0.15(-1.21%) |
Oct 06, 2023 | 13.26 | 13.38 | 12.23 | 12.38 | 464,830 | -1.09(-8.09%) |
Oct 05, 2023 | 12.93 | 13.60 | 12.81 | 13.47 | 546,805 | +0.50(+3.86%) |
Oct 04, 2023 | 12.88 | 13.20 | 12.60 | 12.97 | 342,218 | +0.11(+0.86%) |
Oct 03, 2023 | 13.06 | 13.12 | 12.53 | 12.86 | 408,629 | -0.09(-0.69%) |
Oct 02, 2023 | 13.64 | 13.64 | 12.56 | 12.95 | 716,188 | -0.76(-5.54%) |
Sep 29, 2023 | 13.91 | 14.18 | 13.40 | 13.71 | 685,560 | -0.17(-1.22%) |
Sep 28, 2023 | 14.99 | 15.15 | 13.72 | 13.88 | 665,105 | -1.17(-7.77%) |
Sep 27, 2023 | 16.03 | 16.53 | 14.89 | 15.05 | 352,167 | -0.78(-4.93%) |
Sep 26, 2023 | 14.95 | 16.11 | 14.90 | 15.83 | 593,979 | +1.61(+11.32%) |
Sep 25, 2023 | 14.47 | 14.59 | 14.16 | 14.22 | 568,621 | -0.30(-2.07%) |
Sep 22, 2023 | 14.94 | 15.00 | 14.27 | 14.52 | 466,224 | -0.38(-2.55%) |
Sep 21, 2023 | 16.15 | 16.15 | 14.87 | 14.90 | 711,153 | -1.49(-9.09%) |
Sep 20, 2023 | 16.52 | 16.90 | 16.28 | 16.39 | 195,295 | -0.16(-0.97%) |
Sep 19, 2023 | 16.74 | 16.91 | 16.27 | 16.55 | 400,873 | -0.14(-0.84%) |
Sep 18, 2023 | 16.92 | 17.01 | 16.29 | 16.69 | 658,790 | -0.40(-2.34%) |
Sep 15, 2023 | 16.58 | 17.36 | 16.33 | 17.09 | 3,319,717 | +0.54(+3.26%) |
Sep 14, 2023 | 17.01 | 17.34 | 16.46 | 16.55 | 680,022 | -0.29(-1.72%) |
Sep 13, 2023 | 17.92 | 18.19 | 16.73 | 16.84 | 571,139 | -1.10(-6.13%) |
Sep 12, 2023 | 18.98 | 19.42 | 17.90 | 17.94 | 706,702 | -1.06(-5.58%) |
Sep 11, 2023 | 18.77 | 19.42 | 18.48 | 19.00 | 567,936 | +0.52(+2.81%) |
Sep 08, 2023 | 18.58 | 19.17 | 18.32 | 18.48 | 336,979 | -0.10(-0.54%) |
Sep 07, 2023 | 18.89 | 19.12 | 18.25 | 18.58 | 482,286 | -0.14(-0.75%) |
Sep 06, 2023 | 18.67 | 18.75 | 18.32 | 18.72 | 608,768 | +0.13(+0.70%) |
Sep 05, 2023 | 18.55 | 18.98 | 18.18 | 18.59 | 444,514 | +0.05(+0.27%) |
Sep 01, 2023 | 17.77 | 18.57 | 17.67 | 18.54 | 329,747 | +0.85(+4.80%) |
Aug 31, 2023 | 18.75 | 18.89 | 17.55 | 17.69 | 690,174 | -1.07(-5.70%) |
Aug 30, 2023 | 18.71 | 19.25 | 18.60 | 18.76 | 201,385 | -0.03(-0.16%) |
Aug 29, 2023 | 18.97 | 19.33 | 18.75 | 18.79 | 375,523 | -0.15(-0.79%) |
Aug 28, 2023 | 17.99 | 19.17 | 17.85 | 18.94 | 256,585 | +1.03(+5.75%) |
Aug 25, 2023 | 17.64 | 18.17 | 17.36 | 17.91 | 334,302 | +0.35(+1.99%) |
Aug 24, 2023 | 17.67 | 17.89 | 17.23 | 17.56 | 193,151 | -0.14(-0.79%) |
Aug 23, 2023 | 18.24 | 18.49 | 17.65 | 17.70 | 381,419 | -0.38(-2.10%) |
Aug 22, 2023 | 18.41 | 18.42 | 17.66 | 18.08 | 218,566 | +0.07(+0.39%) |
Aug 21, 2023 | 16.65 | 18.25 | 16.65 | 18.01 | 392,282 | +0.83(+4.83%) |
Aug 18, 2023 | 16.83 | 17.49 | 16.52 | 17.18 | 216,976 | +0.07(+0.41%) |
Aug 17, 2023 | 17.28 | 17.80 | 17.02 | 17.11 | 367,974 | -0.09(-0.52%) |
Aug 16, 2023 | 17.86 | 18.23 | 17.17 | 17.20 | 340,765 | -0.49(-2.77%) |
Aug 15, 2023 | 17.75 | 18.38 | 17.52 | 17.69 | 290,856 | -0.11(-0.62%) |
Aug 14, 2023 | 18.43 | 18.43 | 17.54 | 17.80 | 384,689 | -0.67(-3.63%) |
Aug 11, 2023 | 19.71 | 20.23 | 18.41 | 18.47 | 564,302 | -1.17(-5.96%) |
Aug 10, 2023 | 18.70 | 20.10 | 18.61 | 19.64 | 428,449 | +1.15(+6.22%) |
Aug 09, 2023 | 18.43 | 18.70 | 18.15 | 18.49 | 197,099 | +0.08(+0.43%) |
Aug 08, 2023 | 18.01 | 18.46 | 17.85 | 18.41 | 242,193 | +0.41(+2.28%) |
Aug 07, 2023 | 18.16 | 18.32 | 17.01 | 18.00 | 379,298 | -0.09(-0.50%) |
Aug 04, 2023 | 18.23 | 18.50 | 17.90 | 18.09 | 242,503 | -0.11(-0.60%) |
Aug 03, 2023 | 18.33 | 18.90 | 17.70 | 18.20 | 546,532 | -0.21(-1.14%) |
Aug 02, 2023 | 18.86 | 18.96 | 17.89 | 18.41 | 382,032 | -0.67(-3.51%) |
Aug 01, 2023 | 18.78 | 19.53 | 18.31 | 19.08 | 535,228 | +0.31(+1.65%) |
Jul 31, 2023 | 17.30 | 18.85 | 17.11 | 18.77 | 566,615 | +1.57(+9.13%) |
Jul 28, 2023 | 16.91 | 17.41 | 16.89 | 17.20 | 345,280 | +0.42(+2.50%) |
Jul 27, 2023 | 16.29 | 17.07 | 16.29 | 16.78 | 908,874 | +0.60(+3.71%) |
Jul 26, 2023 | 15.79 | 16.31 | 15.74 | 16.18 | 150,099 | +0.39(+2.47%) |
Jul 25, 2023 | 15.57 | 16.03 | 15.38 | 15.79 | 267,309 | +0.22(+1.41%) |
Jul 24, 2023 | 16.76 | 17.20 | 15.52 | 15.57 | 525,665 | -1.14(-6.82%) |
Jul 21, 2023 | 17.00 | 17.30 | 16.67 | 16.71 | 201,986 | -0.25(-1.47%) |
Jul 20, 2023 | 16.51 | 17.14 | 16.50 | 16.96 | 363,131 | +0.37(+2.23%) |
Jul 19, 2023 | 17.40 | 17.62 | 16.50 | 16.59 | 361,550 | -0.72(-4.16%) |
Jul 18, 2023 | 17.06 | 17.96 | 16.99 | 17.31 | 519,942 | +0.30(+1.76%) |
Jul 17, 2023 | 16.94 | 17.39 | 16.65 | 17.01 | 448,078 | +0.07(+0.41%) |
Jul 14, 2023 | 16.85 | 17.15 | 16.45 | 16.94 | 163,611 | +0.13(+0.77%) |
Jul 13, 2023 | 16.52 | 16.99 | 16.42 | 16.81 | 222,866 | +0.32(+1.94%) |
Jul 12, 2023 | 17.28 | 17.57 | 16.42 | 16.49 | 518,639 | -0.49(-2.89%) |
Jul 11, 2023 | 16.38 | 16.99 | 15.81 | 16.98 | 323,652 | +0.60(+3.66%) |
Jul 10, 2023 | 16.01 | 16.79 | 15.65 | 16.38 | 384,959 | +0.40(+2.50%) |
Jul 07, 2023 | 15.23 | 16.14 | 15.19 | 15.98 | 747,607 | +0.79(+5.20%) |
Jul 06, 2023 | 15.89 | 15.89 | 14.87 | 15.19 | 485,503 | -0.89(-5.53%) |
Jul 05, 2023 | 15.90 | 16.45 | 15.62 | 16.08 | 567,900 | +0.19(+1.20%) |
Jul 03, 2023 | 16.04 | 16.47 | 15.65 | 15.89 | 320,570 | -0.16(-1.00%) |
Jun 30, 2023 | 17.25 | 17.43 | 15.96 | 16.05 | 858,497 | -0.94(-5.53%) |
Jun 29, 2023 | 17.89 | 18.30 | 16.63 | 16.99 | 818,064 | -0.84(-4.71%) |
Jun 28, 2023 | 17.54 | 18.35 | 17.28 | 17.83 | 836,229 | +0.29(+1.65%) |
Jun 27, 2023 | 17.47 | 17.90 | 16.86 | 17.54 | 1,744,326 | +0.06(+0.34%) |
Jun 26, 2023 | 17.35 | 17.84 | 16.55 | 17.48 | 771,600 | +0.21(+1.22%) |
Jun 23, 2023 | 16.32 | 17.68 | 16.17 | 17.27 | 3,999,001 | +1.52(+9.65%) |
Jun 22, 2023 | 15.54 | 15.80 | 14.96 | 15.75 | 787,370 | +0.13(+0.83%) |
Jun 21, 2023 | 15.00 | 16.60 | 14.78 | 15.62 | 886,712 | +0.57(+3.79%) |
Jun 20, 2023 | 14.60 | 15.90 | 13.88 | 15.05 | 3,667,777 | +2.18(+16.94%) |
Jun 16, 2023 | 13.02 | 13.96 | 12.50 | 12.87 | 1,062,559 | +0.15(+1.18%) |