Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.65 | 15.87 | 15.32 | 15.73 | 522,981 | +0.03(+0.19%) |
May 21, 2024 | 16.13 | 16.59 | 15.49 | 15.70 | 389,957 | -0.51(-3.15%) |
May 20, 2024 | 16.22 | 16.24 | 15.81 | 16.21 | 515,774 | -0.02(-0.12%) |
May 17, 2024 | 15.44 | 16.27 | 15.22 | 16.23 | 1,142,609 | +0.76(+4.91%) |
May 16, 2024 | 16.47 | 16.56 | 15.42 | 15.47 | 507,417 | -1.04(-6.30%) |
May 15, 2024 | 16.67 | 16.79 | 16.07 | 16.51 | 918,071 | +0.03(+0.18%) |
May 14, 2024 | 16.97 | 17.86 | 16.48 | 16.48 | 927,812 | -0.06(-0.36%) |
May 13, 2024 | 16.39 | 17.56 | 16.21 | 16.54 | 706,782 | +0.24(+1.47%) |
May 10, 2024 | 15.75 | 16.32 | 15.22 | 16.30 | 856,502 | +0.55(+3.49%) |
May 09, 2024 | 16.96 | 17.84 | 14.41 | 15.75 | 2,102,844 | +0.28(+1.81%) |
May 08, 2024 | 16.02 | 16.40 | 15.24 | 15.47 | 1,876,005 | -0.92(-5.61%) |
May 07, 2024 | 17.60 | 17.77 | 16.37 | 16.39 | 827,200 | -1.20(-6.82%) |
May 06, 2024 | 18.37 | 18.52 | 17.45 | 17.59 | 1,066,585 | -0.75(-4.09%) |
May 03, 2024 | 18.29 | 19.15 | 18.29 | 18.34 | 909,322 | +0.40(+2.23%) |
May 02, 2024 | 18.21 | 18.25 | 17.59 | 17.94 | 399,497 | +0.20(+1.13%) |
May 01, 2024 | 17.91 | 18.47 | 17.17 | 17.74 | 423,330 | -0.13(-0.73%) |
Apr 30, 2024 | 17.36 | 17.91 | 17.36 | 17.87 | 385,478 | +0.21(+1.19%) |
Apr 29, 2024 | 17.77 | 17.98 | 17.30 | 17.66 | 395,030 | +0.13(+0.74%) |
Apr 26, 2024 | 16.78 | 17.58 | 16.64 | 17.53 | 330,976 | +0.61(+3.61%) |
Apr 25, 2024 | 16.31 | 16.96 | 16.10 | 16.92 | 443,402 | +0.03(+0.18%) |
Apr 24, 2024 | 17.00 | 17.33 | 16.72 | 16.89 | 457,761 | -0.49(-2.82%) |
Apr 23, 2024 | 16.15 | 17.63 | 16.13 | 17.38 | 633,822 | +1.23(+7.62%) |
Apr 22, 2024 | 16.25 | 16.53 | 15.80 | 16.15 | 419,343 | +0.08(+0.50%) |
Apr 19, 2024 | 15.98 | 16.43 | 15.78 | 16.07 | 754,912 | +0.02(+0.12%) |
Apr 18, 2024 | 16.13 | 16.62 | 15.86 | 16.05 | 654,361 | -0.08(-0.50%) |
Apr 17, 2024 | 16.20 | 16.75 | 16.00 | 16.13 | 519,191 | -0.02(-0.12%) |
Apr 16, 2024 | 16.37 | 16.68 | 15.98 | 16.15 | 641,403 | -0.42(-2.53%) |
Apr 15, 2024 | 17.36 | 17.39 | 16.43 | 16.57 | 573,034 | -0.79(-4.55%) |
Apr 12, 2024 | 18.10 | 18.47 | 17.07 | 17.36 | 1,551,211 | -0.94(-5.14%) |
Apr 11, 2024 | 18.16 | 18.58 | 18.12 | 18.30 | 617,601 | +0.30(+1.67%) |
Apr 10, 2024 | 17.50 | 18.14 | 17.26 | 18.00 | 623,966 | -0.42(-2.28%) |
Apr 09, 2024 | 18.29 | 18.86 | 18.09 | 18.42 | 664,612 | +0.15(+0.82%) |
Apr 08, 2024 | 17.89 | 18.63 | 17.65 | 18.27 | 662,965 | +0.41(+2.30%) |
Apr 05, 2024 | 17.42 | 18.42 | 17.38 | 17.86 | 729,057 | +0.39(+2.23%) |
Apr 04, 2024 | 17.82 | 18.54 | 17.29 | 17.47 | 696,990 | +0.06(+0.34%) |
Apr 03, 2024 | 16.54 | 17.43 | 16.51 | 17.41 | 345,030 | +0.75(+4.50%) |
Apr 02, 2024 | 16.90 | 17.36 | 16.51 | 16.66 | 469,858 | -0.70(-4.03%) |
Apr 01, 2024 | 16.86 | 17.38 | 16.52 | 17.36 | 302,968 | +0.47(+2.78%) |
Mar 28, 2024 | 16.94 | 17.48 | 16.63 | 16.89 | 462,222 | +0.01(+0.06%) |
Mar 27, 2024 | 16.42 | 16.98 | 16.30 | 16.88 | 504,096 | +0.64(+3.94%) |
Mar 26, 2024 | 16.44 | 16.51 | 16.03 | 16.24 | 742,686 | -0.11(-0.67%) |
Mar 25, 2024 | 17.31 | 17.89 | 16.29 | 16.35 | 559,021 | -0.85(-4.94%) |
Mar 22, 2024 | 17.80 | 17.83 | 17.20 | 17.20 | 502,427 | -0.57(-3.21%) |
Mar 21, 2024 | 18.41 | 18.81 | 17.69 | 17.77 | 609,039 | -0.43(-2.36%) |
Mar 20, 2024 | 17.01 | 18.38 | 17.01 | 18.20 | 423,597 | +1.10(+6.43%) |
Mar 19, 2024 | 16.44 | 17.25 | 16.30 | 17.10 | 455,294 | +0.55(+3.32%) |
Mar 18, 2024 | 16.46 | 16.94 | 16.30 | 16.55 | 366,760 | +0.11(+0.67%) |
Mar 15, 2024 | 16.75 | 16.83 | 16.35 | 16.44 | 598,617 | -0.48(-2.84%) |
Mar 14, 2024 | 17.37 | 17.37 | 16.67 | 16.92 | 700,732 | -0.56(-3.20%) |
Mar 13, 2024 | 17.91 | 18.13 | 17.39 | 17.48 | 432,038 | -0.59(-3.27%) |
Mar 12, 2024 | 18.63 | 18.82 | 18.05 | 18.07 | 503,121 | -0.54(-2.90%) |
Mar 11, 2024 | 18.08 | 18.73 | 17.95 | 18.61 | 633,364 | +0.44(+2.42%) |
Mar 08, 2024 | 17.85 | 18.60 | 17.75 | 18.17 | 925,125 | +0.41(+2.31%) |
Mar 07, 2024 | 17.70 | 18.44 | 17.50 | 17.76 | 889,925 | +0.05(+0.28%) |
Mar 06, 2024 | 17.00 | 18.05 | 16.74 | 17.71 | 1,312,788 | +1.28(+7.79%) |
Mar 05, 2024 | 16.80 | 17.00 | 16.17 | 16.43 | 1,439,876 | -0.62(-3.64%) |
Mar 04, 2024 | 18.21 | 18.36 | 16.76 | 17.05 | 2,020,012 | -0.95(-5.28%) |
Mar 01, 2024 | 19.81 | 19.88 | 17.58 | 18.00 | 3,039,275 | -1.56(-7.98%) |
Feb 29, 2024 | 22.47 | 23.95 | 18.30 | 19.56 | 4,300,374 | -10.53(-35.00%) |
Feb 28, 2024 | 30.18 | 31.58 | 30.00 | 30.09 | 938,356 | -0.52(-1.70%) |
Feb 27, 2024 | 30.88 | 31.88 | 30.46 | 30.61 | 654,016 | +0.22(+0.72%) |
Feb 26, 2024 | 29.75 | 30.93 | 29.68 | 30.39 | 453,312 | +0.51(+1.71%) |
Feb 23, 2024 | 29.43 | 30.27 | 29.21 | 29.88 | 283,093 | +0.38(+1.29%) |
Feb 22, 2024 | 29.56 | 30.03 | 29.15 | 29.50 | 485,673 | +0.39(+1.34%) |
Feb 21, 2024 | 30.05 | 30.27 | 28.77 | 29.11 | 442,220 | -1.81(-5.85%) |
Feb 20, 2024 | 31.00 | 31.45 | 30.47 | 30.92 | 203,263 | -1.15(-3.59%) |
Feb 16, 2024 | 32.73 | 33.03 | 32.05 | 32.07 | 274,408 | -0.93(-2.82%) |
Feb 15, 2024 | 33.34 | 33.68 | 32.71 | 33.00 | 399,110 | +0.00(+0.00%) |
Feb 14, 2024 | 31.57 | 33.31 | 31.04 | 33.00 | 509,412 | +2.41(+7.88%) |
Feb 13, 2024 | 31.24 | 31.59 | 30.02 | 30.59 | 692,443 | -2.93(-8.74%) |
Feb 12, 2024 | 33.07 | 34.74 | 32.95 | 33.52 | 642,755 | +0.60(+1.82%) |
Feb 09, 2024 | 33.90 | 34.43 | 32.50 | 32.92 | 466,161 | -0.25(-0.75%) |
Feb 08, 2024 | 31.85 | 33.20 | 31.55 | 33.17 | 436,722 | +1.36(+4.28%) |
Feb 07, 2024 | 32.57 | 32.71 | 30.96 | 31.81 | 429,360 | -0.50(-1.55%) |
Feb 06, 2024 | 33.86 | 33.86 | 32.31 | 32.31 | 304,074 | -1.62(-4.77%) |
Feb 05, 2024 | 35.50 | 35.50 | 33.66 | 33.93 | 432,743 | -1.65(-4.64%) |
Feb 02, 2024 | 34.94 | 36.29 | 34.40 | 35.58 | 268,173 | +0.64(+1.83%) |
Feb 01, 2024 | 33.02 | 34.97 | 32.40 | 34.94 | 354,636 | +2.76(+8.58%) |
Jan 31, 2024 | 33.10 | 34.83 | 32.10 | 32.18 | 514,751 | -1.03(-3.10%) |
Jan 30, 2024 | 33.81 | 34.23 | 32.63 | 33.21 | 291,567 | -1.05(-3.06%) |
Jan 29, 2024 | 32.28 | 34.32 | 32.04 | 34.26 | 567,142 | +1.99(+6.17%) |
Jan 26, 2024 | 32.19 | 32.77 | 31.89 | 32.27 | 227,574 | +0.47(+1.48%) |
Jan 25, 2024 | 33.23 | 33.24 | 31.62 | 31.80 | 299,548 | -0.40(-1.24%) |
Jan 24, 2024 | 33.80 | 33.80 | 32.15 | 32.20 | 255,844 | -0.80(-2.42%) |
Jan 23, 2024 | 34.05 | 34.40 | 32.91 | 33.00 | 268,968 | -0.56(-1.67%) |
Jan 22, 2024 | 33.54 | 34.00 | 32.67 | 33.56 | 614,963 | +0.76(+2.32%) |
Jan 19, 2024 | 32.04 | 33.12 | 31.37 | 32.80 | 685,768 | +1.72(+5.53%) |
Jan 18, 2024 | 31.34 | 31.75 | 29.69 | 31.08 | 332,647 | -0.19(-0.61%) |
Jan 17, 2024 | 30.05 | 31.29 | 29.90 | 31.27 | 420,050 | +0.07(+0.22%) |
Jan 16, 2024 | 29.48 | 31.32 | 29.52 | 31.20 | 373,604 | +1.15(+3.83%) |
Jan 12, 2024 | 30.54 | 30.67 | 29.57 | 30.05 | 498,659 | -0.13(-0.43%) |
Jan 11, 2024 | 31.39 | 31.46 | 28.90 | 30.18 | 761,944 | -1.41(-4.46%) |
Jan 10, 2024 | 32.87 | 33.00 | 31.03 | 31.59 | 753,197 | -1.46(-4.42%) |
Jan 09, 2024 | 32.96 | 33.52 | 32.62 | 33.05 | 332,706 | -0.69(-2.05%) |
Jan 08, 2024 | 32.35 | 34.16 | 31.89 | 33.74 | 590,090 | +1.23(+3.78%) |
Jan 05, 2024 | 32.41 | 34.26 | 32.35 | 32.51 | 436,981 | -0.53(-1.60%) |
Jan 04, 2024 | 33.00 | 34.04 | 32.54 | 33.04 | 604,117 | -0.15(-0.45%) |
Jan 03, 2024 | 33.83 | 35.28 | 32.94 | 33.19 | 795,429 | -1.47(-4.24%) |
Jan 02, 2024 | 35.00 | 35.69 | 33.77 | 34.66 | 799,352 | -1.25(-3.48%) |
Dec 29, 2023 | 38.10 | 38.43 | 35.90 | 35.91 | 763,517 | -2.25(-5.90%) |
Dec 28, 2023 | 36.68 | 38.73 | 36.50 | 38.16 | 917,260 | +1.15(+3.11%) |
Dec 27, 2023 | 36.67 | 37.50 | 36.13 | 37.01 | 741,663 | +0.65(+1.79%) |
Dec 26, 2023 | 34.98 | 36.44 | 34.52 | 36.36 | 345,969 | +1.85(+5.36%) |
Dec 22, 2023 | 34.22 | 34.76 | 33.76 | 34.51 | 356,560 | +0.35(+1.02%) |
Dec 21, 2023 | 32.84 | 34.43 | 32.36 | 34.16 | 782,491 | +2.20(+6.88%) |
Dec 20, 2023 | 31.11 | 32.99 | 30.44 | 31.96 | 833,908 | +1.31(+4.27%) |
Dec 19, 2023 | 30.27 | 31.37 | 30.00 | 30.65 | 690,847 | +0.88(+2.96%) |
Dec 18, 2023 | 29.97 | 30.50 | 29.05 | 29.77 | 551,803 | -0.15(-0.50%) |
Dec 15, 2023 | 30.03 | 30.62 | 29.01 | 29.92 | 896,847 | +0.80(+2.75%) |
Dec 14, 2023 | 26.71 | 29.17 | 26.20 | 29.12 | 1,716,622 | +3.59(+14.06%) |
Dec 13, 2023 | 24.40 | 25.60 | 23.43 | 25.53 | 429,677 | +1.22(+5.02%) |
Dec 12, 2023 | 24.49 | 24.71 | 24.01 | 24.31 | 214,183 | -0.37(-1.50%) |
Dec 11, 2023 | 24.23 | 25.12 | 24.13 | 24.68 | 277,478 | +0.10(+0.41%) |
Dec 08, 2023 | 24.00 | 24.80 | 23.75 | 24.58 | 342,801 | +0.30(+1.24%) |
Dec 07, 2023 | 25.10 | 25.10 | 23.81 | 24.28 | 411,835 | -0.87(-3.46%) |
Dec 06, 2023 | 25.79 | 26.80 | 24.97 | 25.15 | 957,111 | -0.25(-0.98%) |
Dec 05, 2023 | 25.70 | 25.90 | 24.98 | 25.40 | 561,850 | -0.52(-2.01%) |
Dec 04, 2023 | 25.22 | 26.33 | 25.12 | 25.92 | 828,779 | +0.29(+1.13%) |
Dec 01, 2023 | 24.65 | 25.68 | 24.17 | 25.63 | 595,043 | +1.15(+4.70%) |
Nov 30, 2023 | 23.49 | 24.76 | 22.67 | 24.48 | 946,436 | +1.21(+5.20%) |
Nov 29, 2023 | 22.57 | 23.61 | 22.57 | 23.27 | 344,475 | +0.90(+4.02%) |
Nov 28, 2023 | 22.00 | 22.98 | 21.89 | 22.37 | 381,068 | +0.31(+1.41%) |
Nov 27, 2023 | 21.50 | 22.39 | 21.26 | 22.06 | 438,259 | +0.43(+1.99%) |
Nov 24, 2023 | 20.48 | 21.78 | 20.44 | 21.63 | 265,678 | +1.34(+6.60%) |
Nov 22, 2023 | 20.00 | 20.49 | 19.75 | 20.29 | 399,104 | +0.44(+2.22%) |
Nov 21, 2023 | 19.36 | 20.03 | 19.17 | 19.85 | 333,193 | +0.11(+0.56%) |
Nov 20, 2023 | 18.95 | 20.04 | 18.95 | 19.74 | 408,312 | +0.78(+4.11%) |
Nov 17, 2023 | 18.12 | 19.32 | 17.86 | 18.96 | 370,919 | +1.10(+6.16%) |
Nov 16, 2023 | 18.86 | 19.08 | 17.26 | 17.86 | 546,481 | -1.16(-6.10%) |
Nov 15, 2023 | 18.84 | 20.18 | 18.84 | 19.02 | 521,146 | +0.33(+1.77%) |
Nov 14, 2023 | 17.85 | 18.74 | 17.54 | 18.69 | 545,795 | +2.14(+12.93%) |
Nov 13, 2023 | 16.12 | 16.77 | 15.56 | 16.55 | 445,959 | +0.63(+3.96%) |
Nov 10, 2023 | 16.48 | 16.48 | 15.36 | 15.92 | 582,349 | -0.26(-1.61%) |
Nov 09, 2023 | 19.71 | 19.78 | 15.74 | 16.18 | 685,458 | -0.55(-3.29%) |
Nov 08, 2023 | 17.50 | 18.21 | 16.50 | 16.73 | 481,554 | -0.68(-3.91%) |
Nov 07, 2023 | 16.76 | 17.67 | 16.46 | 17.41 | 534,196 | +0.62(+3.69%) |
Nov 06, 2023 | 16.98 | 16.98 | 16.38 | 16.79 | 308,354 | -0.05(-0.30%) |
Nov 03, 2023 | 15.93 | 17.28 | 15.93 | 16.84 | 451,720 | +1.28(+8.23%) |
Nov 02, 2023 | 14.97 | 15.88 | 14.97 | 15.56 | 402,112 | +1.03(+7.09%) |
Nov 01, 2023 | 14.56 | 14.61 | 14.08 | 14.53 | 257,439 | -0.02(-0.14%) |
Oct 31, 2023 | 13.79 | 14.72 | 13.57 | 14.55 | 326,269 | +0.84(+6.13%) |
Oct 30, 2023 | 14.17 | 14.51 | 13.61 | 13.71 | 868,161 | -0.36(-2.56%) |
Oct 27, 2023 | 14.82 | 14.98 | 13.98 | 14.07 | 409,814 | -0.68(-4.61%) |
Oct 26, 2023 | 14.96 | 15.06 | 14.46 | 14.75 | 340,245 | -0.13(-0.87%) |
Oct 25, 2023 | 15.75 | 16.07 | 14.43 | 14.88 | 408,130 | -1.20(-7.46%) |
Oct 24, 2023 | 16.08 | 16.52 | 15.80 | 16.08 | 273,564 | +0.14(+0.88%) |
Oct 23, 2023 | 15.80 | 16.27 | 15.42 | 15.94 | 545,401 | +0.07(+0.44%) |
Oct 20, 2023 | 16.30 | 16.53 | 15.70 | 15.87 | 582,544 | -0.47(-2.88%) |
Oct 19, 2023 | 17.07 | 17.40 | 16.20 | 16.34 | 699,033 | -0.76(-4.44%) |
Oct 18, 2023 | 17.65 | 17.88 | 17.00 | 17.10 | 746,623 | -0.87(-4.84%) |
Oct 17, 2023 | 17.38 | 18.20 | 17.38 | 17.97 | 259,493 | +0.04(+0.22%) |
Oct 16, 2023 | 17.32 | 18.32 | 17.38 | 17.93 | 293,152 | +0.81(+4.73%) |
Oct 13, 2023 | 17.62 | 17.62 | 16.96 | 17.12 | 273,231 | -0.47(-2.67%) |
Oct 12, 2023 | 18.01 | 18.39 | 17.28 | 17.59 | 205,048 | -0.64(-3.51%) |
Oct 11, 2023 | 17.68 | 18.25 | 17.43 | 18.23 | 211,935 | +0.63(+3.58%) |
Oct 10, 2023 | 17.19 | 18.16 | 17.19 | 17.60 | 167,493 | +0.20(+1.15%) |
Oct 09, 2023 | 17.42 | 17.78 | 17.13 | 17.40 | 214,961 | -0.31(-1.75%) |
Oct 06, 2023 | 16.89 | 17.85 | 16.66 | 17.71 | 294,772 | +0.61(+3.57%) |
Oct 05, 2023 | 17.40 | 17.48 | 16.75 | 17.10 | 398,927 | -0.37(-2.12%) |
Oct 04, 2023 | 16.74 | 17.74 | 16.72 | 17.47 | 439,655 | +0.79(+4.74%) |
Oct 03, 2023 | 16.93 | 17.21 | 16.23 | 16.68 | 418,202 | -0.46(-2.68%) |
Oct 02, 2023 | 16.96 | 17.25 | 16.61 | 17.14 | 251,928 | +0.16(+0.94%) |
Sep 29, 2023 | 16.39 | 17.28 | 16.39 | 16.98 | 359,683 | +0.87(+5.40%) |
Sep 28, 2023 | 16.34 | 16.68 | 15.89 | 16.11 | 461,805 | -0.30(-1.83%) |
Sep 27, 2023 | 16.30 | 16.59 | 16.07 | 16.41 | 225,949 | +0.28(+1.74%) |
Sep 26, 2023 | 15.58 | 16.49 | 15.50 | 16.13 | 422,557 | +0.39(+2.48%) |
Sep 25, 2023 | 16.42 | 16.23 | 15.64 | 15.74 | 261,998 | -0.94(-5.64%) |
Sep 22, 2023 | 17.13 | 17.29 | 16.46 | 16.68 | 306,465 | -0.32(-1.88%) |
Sep 21, 2023 | 16.48 | 17.19 | 16.42 | 17.00 | 347,152 | +0.20(+1.19%) |
Sep 20, 2023 | 16.95 | 17.11 | 16.32 | 16.80 | 719,191 | -0.73(-4.16%) |
Sep 19, 2023 | 17.50 | 17.63 | 16.91 | 17.53 | 213,556 | -0.05(-0.28%) |
Sep 18, 2023 | 17.91 | 17.92 | 17.25 | 17.58 | 228,819 | -0.53(-2.93%) |
Sep 15, 2023 | 18.46 | 18.55 | 17.50 | 18.11 | 1,167,018 | -0.40(-2.16%) |
Sep 14, 2023 | 18.20 | 18.85 | 18.20 | 18.51 | 266,813 | +0.49(+2.72%) |
Sep 13, 2023 | 19.33 | 19.35 | 17.60 | 18.02 | 408,422 | -1.45(-7.45%) |
Sep 12, 2023 | 19.22 | 19.73 | 19.07 | 19.47 | 230,328 | +0.12(+0.62%) |
Sep 11, 2023 | 19.16 | 20.20 | 19.16 | 19.35 | 265,620 | -0.03(-0.15%) |
Sep 08, 2023 | 19.56 | 19.61 | 19.07 | 19.38 | 331,553 | -0.30(-1.52%) |
Sep 07, 2023 | 19.28 | 19.94 | 18.95 | 19.68 | 247,002 | +0.14(+0.72%) |
Sep 06, 2023 | 20.21 | 20.30 | 19.27 | 19.54 | 234,441 | -0.65(-3.22%) |
Sep 05, 2023 | 19.98 | 21.16 | 19.95 | 20.19 | 608,968 | -0.09(-0.44%) |
Sep 01, 2023 | 19.30 | 20.35 | 19.28 | 20.28 | 608,448 | +1.23(+6.46%) |
Aug 31, 2023 | 18.30 | 19.50 | 18.20 | 19.05 | 544,828 | +0.86(+4.73%) |
Aug 30, 2023 | 17.89 | 18.47 | 17.76 | 18.19 | 239,860 | +0.20(+1.11%) |
Aug 29, 2023 | 17.70 | 18.34 | 17.67 | 17.99 | 260,272 | +0.25(+1.41%) |
Aug 28, 2023 | 17.91 | 18.20 | 17.70 | 17.74 | 174,423 | +0.07(+0.40%) |
Aug 25, 2023 | 17.59 | 18.00 | 17.36 | 17.67 | 242,210 | +0.13(+0.74%) |
Aug 24, 2023 | 17.60 | 17.89 | 17.40 | 17.54 | 248,027 | -0.14(-0.79%) |
Aug 23, 2023 | 17.52 | 18.24 | 17.39 | 17.68 | 459,688 | +0.29(+1.67%) |
Aug 22, 2023 | 17.03 | 17.48 | 16.72 | 17.39 | 240,796 | +0.47(+2.78%) |
Aug 21, 2023 | 17.19 | 17.37 | 16.64 | 16.92 | 271,970 | -0.23(-1.34%) |
Aug 18, 2023 | 16.43 | 17.45 | 16.28 | 17.15 | 318,937 | +0.30(+1.78%) |
Aug 17, 2023 | 17.01 | 17.32 | 16.53 | 16.85 | 339,907 | -0.10(-0.59%) |
Aug 16, 2023 | 16.27 | 17.21 | 15.91 | 16.95 | 310,065 | +0.60(+3.67%) |
Aug 15, 2023 | 16.77 | 16.85 | 16.30 | 16.35 | 265,351 | -0.56(-3.31%) |
Aug 14, 2023 | 16.02 | 17.05 | 15.83 | 16.91 | 395,424 | +0.75(+4.64%) |
Aug 11, 2023 | 16.50 | 16.75 | 15.92 | 16.16 | 774,410 | -0.46(-2.77%) |
Aug 10, 2023 | 17.22 | 17.55 | 16.45 | 16.62 | 907,395 | -0.10(-0.60%) |
Aug 09, 2023 | 17.01 | 17.01 | 16.04 | 16.72 | 1,453,321 | +0.86(+5.42%) |
Aug 08, 2023 | 16.09 | 16.13 | 15.50 | 15.86 | 682,044 | -0.54(-3.29%) |
Aug 07, 2023 | 17.25 | 17.25 | 16.35 | 16.40 | 574,101 | -0.86(-4.96%) |
Aug 04, 2023 | 17.27 | 17.57 | 16.84 | 17.25 | 1,165,335 | +0.04(+0.20%) |
Aug 03, 2023 | 17.94 | 18.44 | 17.09 | 17.22 | 540,289 | -0.94(-5.18%) |
Aug 02, 2023 | 20.16 | 20.20 | 18.10 | 18.16 | 701,566 | -2.55(-12.31%) |
Aug 01, 2023 | 20.54 | 20.87 | 20.10 | 20.71 | 227,970 | -0.05(-0.24%) |
Jul 31, 2023 | 21.23 | 21.69 | 20.61 | 20.76 | 391,392 | -0.37(-1.75%) |
Jul 28, 2023 | 20.41 | 21.31 | 20.26 | 21.13 | 354,235 | +1.14(+5.70%) |
Jul 27, 2023 | 21.30 | 21.32 | 19.91 | 19.99 | 312,241 | -1.11(-5.26%) |
Jul 26, 2023 | 21.00 | 21.58 | 20.84 | 21.10 | 432,553 | +0.18(+0.86%) |
Jul 25, 2023 | 21.20 | 21.38 | 20.73 | 20.92 | 331,093 | -0.34(-1.60%) |
Jul 24, 2023 | 21.28 | 22.16 | 21.13 | 21.26 | 490,724 | -0.02(-0.09%) |
Jul 21, 2023 | 21.75 | 21.98 | 20.35 | 21.28 | 988,139 | -0.43(-1.98%) |
Jul 20, 2023 | 23.85 | 23.86 | 21.55 | 21.71 | 545,409 | -2.15(-9.01%) |
Jul 19, 2023 | 24.18 | 24.51 | 23.45 | 23.86 | 596,747 | -0.06(-0.25%) |
Jul 18, 2023 | 24.06 | 24.34 | 23.63 | 23.92 | 454,335 | -0.11(-0.46%) |
Jul 17, 2023 | 23.82 | 24.54 | 23.80 | 24.03 | 352,235 | +0.34(+1.44%) |
Jul 14, 2023 | 23.31 | 23.79 | 22.76 | 23.69 | 436,157 | +0.22(+0.94%) |
Jul 13, 2023 | 23.74 | 24.12 | 23.08 | 23.47 | 321,180 | -0.06(-0.25%) |
Jul 12, 2023 | 23.53 | 23.68 | 22.46 | 23.53 | 599,363 | +0.64(+2.80%) |
Jul 11, 2023 | 20.39 | 23.15 | 20.27 | 22.89 | 997,394 | +2.54(+12.48%) |
Jul 10, 2023 | 19.04 | 20.47 | 19.00 | 20.35 | 951,489 | +1.31(+6.88%) |
Jul 07, 2023 | 19.39 | 19.79 | 18.97 | 19.04 | 450,768 | -0.36(-1.86%) |
Jul 06, 2023 | 19.76 | 19.97 | 19.01 | 19.40 | 637,000 | -0.60(-3.00%) |
Jul 05, 2023 | 20.66 | 20.66 | 19.80 | 20.00 | 533,347 | -0.70(-3.38%) |
Jul 03, 2023 | 21.37 | 21.48 | 20.70 | 20.70 | 231,634 | -0.48(-2.27%) |
Jun 30, 2023 | 21.75 | 21.97 | 21.00 | 21.18 | 740,760 | -0.18(-0.84%) |
Jun 29, 2023 | 22.04 | 22.41 | 21.31 | 21.36 | 452,199 | -0.78(-3.52%) |
Jun 28, 2023 | 21.40 | 22.59 | 21.28 | 22.14 | 350,687 | +0.73(+3.41%) |
Jun 27, 2023 | 21.44 | 21.78 | 20.79 | 21.41 | 315,259 | +0.21(+0.99%) |
Jun 26, 2023 | 20.66 | 21.70 | 20.14 | 21.20 | 327,400 | +0.42(+2.02%) |
Jun 23, 2023 | 21.25 | 21.57 | 20.40 | 20.78 | 1,855,093 | -0.93(-4.28%) |
Jun 22, 2023 | 22.50 | 22.50 | 21.31 | 21.71 | 770,328 | -0.70(-3.12%) |
Jun 21, 2023 | 22.64 | 23.35 | 22.12 | 22.41 | 570,397 | -0.30(-1.32%) |
Jun 20, 2023 | 22.64 | 23.12 | 21.71 | 22.71 | 877,546 | +0.04(+0.18%) |
Jun 16, 2023 | 23.12 | 23.14 | 22.32 | 22.67 | 716,308 | -0.47(-2.03%) |
Jun 15, 2023 | 23.03 | 23.85 | 22.86 | 23.14 | 518,084 | -0.08(-0.34%) |
Jun 14, 2023 | 23.82 | 24.25 | 22.48 | 23.22 | 983,263 | -0.41(-1.74%) |
Jun 13, 2023 | 25.28 | 25.64 | 23.43 | 23.63 | 1,191,453 | -1.37(-5.48%) |
Jun 12, 2023 | 21.73 | 25.06 | 21.65 | 25.00 | 1,568,929 | +3.35(+15.47%) |
Jun 09, 2023 | 20.67 | 22.40 | 20.34 | 21.65 | 886,880 | +1.02(+4.94%) |
Jun 08, 2023 | 20.06 | 20.96 | 19.52 | 20.63 | 573,652 | +0.80(+4.03%) |
Jun 07, 2023 | 20.38 | 20.80 | 19.68 | 19.83 | 403,022 | -0.23(-1.15%) |
Jun 06, 2023 | 19.02 | 20.34 | 18.80 | 20.06 | 483,402 | +0.91(+4.75%) |
Jun 05, 2023 | 18.56 | 19.41 | 18.19 | 19.15 | 312,492 | +0.55(+2.96%) |
Jun 02, 2023 | 18.31 | 18.85 | 17.90 | 18.60 | 294,454 | +0.73(+4.09%) |