Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.980 | 7.985 | 7.880 | 7.900 | 4,860 | -0.00(-0.00%) |
May 23, 2024 | 7.860 | 8.250 | 7.860 | 7.900 | 13,048 | -0.07(-0.88%) |
May 22, 2024 | 8.000 | 8.180 | 7.970 | 7.970 | 17,549 | -0.07(-0.87%) |
May 21, 2024 | 8.080 | 8.080 | 7.890 | 8.040 | 5,766 | +0.03(+0.37%) |
May 20, 2024 | 7.930 | 8.150 | 7.850 | 8.010 | 2,843 | -0.02(-0.25%) |
May 17, 2024 | 8.040 | 8.490 | 7.890 | 8.030 | 14,950 | +0.03(+0.37%) |
May 16, 2024 | 8.100 | 8.500 | 7.900 | 8.000 | 27,283 | -0.05(-0.62%) |
May 15, 2024 | 7.650 | 8.180 | 7.500 | 8.050 | 25,278 | +0.14(+1.77%) |
May 14, 2024 | 7.500 | 8.300 | 7.380 | 7.910 | 77,697 | +0.41(+5.47%) |
May 13, 2024 | 7.300 | 8.410 | 7.300 | 7.500 | 67,087 | +0.55(+7.91%) |
May 10, 2024 | 7.090 | 7.166 | 6.640 | 6.950 | 14,781 | -0.20(-2.80%) |
May 09, 2024 | 5.550 | 7.300 | 5.550 | 7.150 | 82,978 | +1.30(+22.22%) |
May 08, 2024 | 6.000 | 6.000 | 5.450 | 5.850 | 9,286 | -0.13(-2.18%) |
May 07, 2024 | 5.490 | 6.250 | 5.400 | 5.980 | 37,151 | +0.56(+10.23%) |
May 06, 2024 | 5.350 | 5.500 | 5.350 | 5.425 | 7,151 | +0.06(+1.21%) |
May 03, 2024 | 5.330 | 5.500 | 5.260 | 5.360 | 5,269 | +0.04(+0.75%) |
May 02, 2024 | 5.390 | 5.500 | 5.300 | 5.320 | 9,753 | -0.04(-0.75%) |
May 01, 2024 | 5.390 | 5.750 | 5.340 | 5.360 | 9,782 | +0.02(+0.37%) |
Apr 30, 2024 | 5.620 | 5.880 | 5.340 | 5.340 | 1,940 | -0.29(-5.15%) |
Apr 29, 2024 | 5.210 | 5.750 | 5.210 | 5.630 | 10,808 | +0.35(+6.63%) |
Apr 26, 2024 | 5.620 | 5.950 | 5.280 | 5.280 | 25,159 | -0.34(-6.05%) |
Apr 25, 2024 | 5.700 | 6.180 | 5.610 | 5.620 | 9,169 | -0.14(-2.43%) |
Apr 24, 2024 | 5.900 | 6.270 | 5.310 | 5.760 | 18,917 | -0.19(-3.19%) |
Apr 23, 2024 | 5.730 | 6.330 | 5.730 | 5.950 | 24,931 | +0.11(+1.88%) |
Apr 22, 2024 | 5.680 | 5.850 | 5.680 | 5.840 | 15,464 | +0.14(+2.46%) |
Apr 19, 2024 | 5.630 | 5.730 | 5.630 | 5.700 | 8,980 | -0.02(-0.35%) |
Apr 18, 2024 | 5.820 | 5.855 | 5.700 | 5.720 | 5,873 | -0.10(-1.72%) |
Apr 17, 2024 | 5.890 | 5.980 | 5.720 | 5.820 | 9,102 | -0.08(-1.36%) |
Apr 16, 2024 | 5.850 | 5.990 | 5.700 | 5.900 | 15,747 | +0.25(+4.42%) |
Apr 15, 2024 | 6.100 | 6.230 | 5.630 | 5.650 | 17,543 | -0.58(-9.31%) |
Apr 12, 2024 | 6.100 | 6.250 | 6.070 | 6.230 | 1,046 | +0.08(+1.30%) |
Apr 11, 2024 | 6.180 | 6.310 | 5.990 | 6.150 | 15,304 | -0.02(-0.40%) |
Apr 10, 2024 | 6.560 | 6.600 | 6.150 | 6.175 | 10,924 | -0.38(-5.87%) |
Apr 09, 2024 | 6.560 | 6.640 | 6.560 | 6.560 | 15,682 | -0.03(-0.46%) |
Apr 08, 2024 | 6.600 | 6.650 | 6.460 | 6.590 | 13,699 | +0.11(+1.70%) |
Apr 05, 2024 | 6.550 | 6.649 | 6.395 | 6.480 | 9,776 | -0.16(-2.41%) |
Apr 04, 2024 | 6.500 | 6.710 | 6.360 | 6.640 | 13,643 | +0.15(+2.31%) |
Apr 03, 2024 | 5.910 | 6.500 | 5.910 | 6.490 | 17,762 | +0.42(+6.87%) |
Apr 02, 2024 | 5.940 | 6.090 | 5.910 | 6.073 | 9,976 | -0.01(-0.12%) |
Apr 01, 2024 | 5.850 | 6.100 | 5.850 | 6.080 | 19,788 | +0.07(+1.16%) |
Mar 28, 2024 | 5.860 | 6.020 | 5.790 | 6.010 | 20,616 | +0.12(+2.04%) |
Mar 27, 2024 | 5.800 | 5.900 | 5.800 | 5.890 | 16,132 | +0.05(+0.86%) |
Mar 26, 2024 | 5.845 | 5.930 | 5.800 | 5.840 | 15,560 | -0.05(-0.85%) |
Mar 25, 2024 | 5.900 | 5.950 | 5.740 | 5.890 | 17,756 | -0.09(-1.51%) |
Mar 22, 2024 | 5.900 | 5.990 | 5.900 | 5.980 | 18,577 | -0.01(-0.17%) |
Mar 21, 2024 | 5.940 | 6.000 | 5.820 | 5.990 | 16,186 | +0.04(+0.67%) |
Mar 20, 2024 | 5.850 | 5.950 | 5.820 | 5.950 | 16,342 | +0.03(+0.51%) |
Mar 19, 2024 | 6.090 | 6.090 | 5.820 | 5.920 | 15,965 | -0.17(-2.79%) |
Mar 18, 2024 | 6.000 | 6.100 | 5.850 | 6.090 | 29,769 | +0.03(+0.50%) |
Mar 15, 2024 | 6.000 | 6.200 | 5.970 | 6.060 | 24,091 | +0.01(+0.17%) |
Mar 14, 2024 | 6.120 | 6.120 | 6.000 | 6.050 | 11,903 | -0.15(-2.42%) |
Mar 13, 2024 | 6.060 | 6.349 | 6.060 | 6.200 | 9,154 | +0.17(+2.82%) |
Mar 12, 2024 | 5.830 | 6.360 | 5.830 | 6.030 | 8,553 | +0.16(+2.73%) |
Mar 11, 2024 | 5.980 | 6.500 | 5.870 | 5.870 | 7,656 | -0.32(-5.17%) |
Mar 08, 2024 | 6.050 | 6.240 | 5.830 | 6.190 | 10,908 | +0.14(+2.32%) |
Mar 07, 2024 | 5.960 | 6.240 | 5.960 | 6.050 | 12,605 | -0.10(-1.63%) |
Mar 06, 2024 | 6.070 | 6.310 | 6.070 | 6.150 | 5,448 | -0.06(-0.97%) |
Mar 05, 2024 | 5.916 | 6.500 | 5.916 | 6.210 | 17,078 | +0.16(+2.64%) |
Mar 04, 2024 | 5.910 | 6.199 | 5.910 | 6.050 | 32,846 | +0.15(+2.54%) |
Mar 01, 2024 | 5.830 | 6.150 | 5.830 | 5.900 | 27,830 | -0.11(-1.83%) |
Feb 29, 2024 | 5.890 | 6.410 | 5.850 | 6.010 | 12,866 | +0.13(+2.21%) |
Feb 28, 2024 | 6.170 | 6.500 | 5.870 | 5.880 | 40,397 | -0.26(-4.17%) |
Feb 27, 2024 | 6.428 | 6.428 | 6.121 | 6.136 | 30,103 | -0.15(-2.38%) |
Feb 26, 2024 | 6.411 | 6.748 | 6.266 | 6.285 | 21,389 | -0.41(-6.19%) |
Feb 23, 2024 | 6.488 | 6.748 | 6.468 | 6.700 | 8,970 | +0.23(+3.58%) |
Feb 22, 2024 | 6.546 | 6.652 | 6.468 | 6.468 | 8,684 | -0.19(-2.89%) |
Feb 21, 2024 | 6.748 | 6.844 | 6.546 | 6.661 | 11,240 | +0.11(+1.62%) |
Feb 20, 2024 | 6.565 | 6.724 | 6.536 | 6.555 | 6,928 | -0.13(-1.88%) |
Feb 16, 2024 | 6.632 | 6.705 | 6.475 | 6.680 | 17,279 | -0.01(-0.14%) |
Feb 15, 2024 | 6.748 | 6.835 | 6.565 | 6.690 | 13,885 | -0.13(-1.84%) |
Feb 14, 2024 | 7.018 | 7.018 | 6.748 | 6.815 | 16,063 | +0.06(+0.86%) |
Feb 13, 2024 | 6.549 | 7.018 | 6.549 | 6.758 | 10,913 | -0.12(-1.68%) |
Feb 12, 2024 | 6.864 | 7.037 | 6.579 | 6.873 | 33,334 | -0.16(-2.33%) |
Feb 09, 2024 | 7.018 | 7.230 | 7.003 | 7.037 | 10,098 | -0.12(-1.71%) |
Feb 08, 2024 | 7.230 | 7.375 | 7.037 | 7.160 | 13,493 | -0.11(-1.50%) |
Feb 07, 2024 | 7.230 | 7.278 | 7.182 | 7.269 | 11,834 | +0.01(+0.13%) |
Feb 06, 2024 | 7.230 | 7.326 | 7.182 | 7.259 | 35,821 | +0.04(+0.53%) |
Feb 05, 2024 | 7.182 | 7.326 | 7.182 | 7.220 | 27,965 | +0.00(+0.00%) |
Feb 02, 2024 | 7.182 | 7.297 | 7.134 | 7.220 | 43,699 | -0.03(-0.43%) |
Feb 01, 2024 | 7.095 | 7.304 | 7.085 | 7.252 | 42,833 | +0.02(+0.30%) |
Jan 31, 2024 | 7.230 | 7.326 | 7.182 | 7.230 | 37,037 | -0.02(-0.27%) |
Jan 30, 2024 | 7.230 | 7.596 | 7.134 | 7.249 | 24,268 | +0.09(+1.20%) |
Jan 29, 2024 | 7.135 | 7.444 | 7.107 | 7.163 | 23,842 | -0.05(-0.65%) |
Jan 26, 2024 | 7.238 | 7.491 | 7.238 | 7.210 | 19,548 | +0.02(+0.33%) |
Jan 25, 2024 | 7.182 | 7.238 | 7.088 | 7.187 | 32,057 | +0.00(+0.07%) |
Jan 24, 2024 | 7.014 | 7.341 | 6.920 | 7.182 | 18,240 | +0.14(+1.92%) |
Jan 23, 2024 | 6.986 | 7.107 | 6.808 | 7.046 | 21,161 | -0.09(-1.25%) |
Jan 22, 2024 | 6.742 | 7.285 | 6.742 | 7.135 | 26,326 | +0.11(+1.60%) |
Jan 19, 2024 | 7.145 | 7.145 | 7.014 | 7.023 | 10,504 | +0.01(+0.13%) |
Jan 18, 2024 | 7.070 | 7.145 | 6.920 | 7.014 | 17,772 | -0.02(-0.26%) |
Jan 17, 2024 | 6.873 | 7.079 | 6.873 | 7.032 | 5,729 | -0.05(-0.66%) |
Jan 16, 2024 | 7.014 | 7.079 | 6.733 | 7.079 | 18,356 | +0.08(+1.11%) |
Jan 12, 2024 | 6.803 | 7.001 | 6.803 | 7.001 | 16,159 | +0.13(+1.86%) |
Jan 11, 2024 | 6.742 | 6.892 | 6.733 | 6.873 | 10,863 | +0.03(+0.41%) |
Jan 10, 2024 | 7.014 | 7.023 | 6.743 | 6.845 | 17,530 | -0.17(-2.40%) |
Jan 09, 2024 | 7.135 | 7.145 | 7.014 | 7.014 | 12,007 | -0.10(-1.45%) |
Jan 08, 2024 | 7.014 | 7.145 | 6.789 | 7.117 | 32,092 | +0.37(+5.55%) |
Jan 05, 2024 | 6.780 | 6.920 | 6.686 | 6.742 | 39,547 | -0.32(-4.50%) |
Jan 04, 2024 | 7.219 | 7.229 | 6.892 | 7.060 | 40,044 | -0.15(-2.08%) |
Jan 03, 2024 | 6.929 | 7.229 | 6.640 | 7.210 | 37,852 | -0.02(-0.26%) |
Jan 02, 2024 | 7.098 | 7.388 | 6.621 | 7.229 | 31,079 | +0.04(+0.52%) |
Dec 29, 2023 | 7.481 | 7.642 | 6.499 | 7.191 | 142,981 | -0.07(-0.90%) |
Dec 28, 2023 | 7.425 | 7.949 | 7.233 | 7.257 | 40,990 | -0.20(-2.65%) |
Dec 27, 2023 | 6.681 | 7.454 | 6.482 | 7.454 | 56,131 | +0.69(+10.22%) |
Dec 26, 2023 | 6.872 | 7.372 | 6.709 | 6.763 | 48,195 | -0.11(-1.59%) |
Dec 22, 2023 | 6.672 | 7.424 | 6.536 | 6.872 | 66,528 | +0.34(+5.15%) |
Dec 21, 2023 | 5.272 | 7.136 | 5.272 | 6.536 | 106,236 | +1.35(+26.14%) |
Dec 20, 2023 | 4.718 | 5.290 | 4.636 | 5.181 | 96,694 | +0.40(+8.37%) |
Dec 19, 2023 | 4.536 | 5.154 | 4.527 | 4.781 | 63,330 | +0.41(+9.36%) |
Dec 18, 2023 | 4.909 | 4.909 | 4.372 | 4.372 | 51,449 | -0.40(-8.38%) |
Dec 15, 2023 | 4.082 | 4.954 | 3.872 | 4.772 | 64,874 | +0.91(+23.53%) |
Dec 14, 2023 | 3.645 | 4.218 | 3.645 | 3.863 | 62,748 | +0.12(+3.16%) |
Dec 13, 2023 | 4.336 | 4.436 | 3.727 | 3.745 | 186,543 | -0.62(-14.17%) |
Dec 12, 2023 | 6.927 | 8.172 | 3.645 | 4.363 | 671,733 | -9.50(-68.52%) |
Dec 11, 2023 | 13.87 | 14.15 | 13.77 | 13.86 | 17,518 | -0.22(-1.55%) |
Dec 08, 2023 | 14.07 | 14.59 | 14.07 | 14.08 | 17,689 | +0.02(+0.13%) |
Dec 07, 2023 | 14.41 | 14.54 | 14.06 | 14.06 | 44,162 | -0.25(-1.78%) |
Dec 06, 2023 | 14.25 | 14.82 | 14.18 | 14.32 | 13,621 | -0.09(-0.63%) |
Dec 05, 2023 | 14.36 | 14.54 | 14.28 | 14.41 | 25,618 | -0.15(-1.06%) |
Dec 04, 2023 | 14.80 | 14.82 | 14.36 | 14.56 | 27,523 | +0.02(+0.13%) |
Dec 01, 2023 | 14.54 | 15.26 | 14.54 | 14.54 | 21,060 | -0.01(-0.06%) |
Nov 30, 2023 | 15.00 | 15.27 | 14.54 | 14.55 | 21,373 | -0.45(-2.97%) |
Nov 29, 2023 | 16.02 | 16.69 | 14.23 | 15.00 | 68,356 | -0.84(-5.29%) |
Nov 28, 2023 | 16.78 | 16.89 | 15.70 | 15.84 | 44,319 | -0.49(-3.02%) |
Nov 27, 2023 | 15.57 | 17.13 | 15.56 | 16.33 | 48,692 | +0.74(+4.78%) |
Nov 24, 2023 | 15.61 | 15.61 | 15.58 | 15.58 | 828 | -0.07(-0.46%) |
Nov 22, 2023 | 15.32 | 15.79 | 15.25 | 15.66 | 9,487 | +0.05(+0.34%) |
Nov 21, 2023 | 15.52 | 15.67 | 15.25 | 15.60 | 15,759 | +0.08(+0.52%) |
Nov 20, 2023 | 15.61 | 15.70 | 15.16 | 15.52 | 7,357 | +0.15(+0.97%) |
Nov 17, 2023 | 15.65 | 15.66 | 15.26 | 15.37 | 9,471 | -0.28(-1.81%) |
Nov 16, 2023 | 15.16 | 15.88 | 15.03 | 15.66 | 12,847 | +0.39(+2.58%) |
Nov 15, 2023 | 15.69 | 15.95 | 14.85 | 15.26 | 21,991 | +0.19(+1.25%) |
Nov 14, 2023 | 15.86 | 16.15 | 14.59 | 15.07 | 14,900 | -0.09(-0.60%) |
Nov 13, 2023 | 15.50 | 15.91 | 14.91 | 15.16 | 23,568 | -0.39(-2.48%) |
Nov 10, 2023 | 15.43 | 16.15 | 14.89 | 15.55 | 5,514 | +0.34(+2.24%) |
Nov 09, 2023 | 15.50 | 15.87 | 15.21 | 15.21 | 3,864 | +0.03(+0.18%) |
Nov 08, 2023 | 15.21 | 15.79 | 14.84 | 15.18 | 19,515 | -0.18(-1.17%) |
Nov 07, 2023 | 15.56 | 16.18 | 15.25 | 15.36 | 21,149 | -0.92(-5.62%) |
Nov 06, 2023 | 15.39 | 16.33 | 15.16 | 16.28 | 34,199 | +0.64(+4.07%) |
Nov 03, 2023 | 13.46 | 15.68 | 13.46 | 15.64 | 39,819 | +2.64(+20.29%) |
Nov 02, 2023 | 12.10 | 14.23 | 12.10 | 13.00 | 53,978 | +0.94(+7.82%) |
Nov 01, 2023 | 10.08 | 12.54 | 10.08 | 12.06 | 79,264 | +1.98(+19.67%) |
Oct 31, 2023 | 13.52 | 13.83 | 9.241 | 10.08 | 107,221 | -3.62(-26.46%) |
Oct 30, 2023 | 14.17 | 14.71 | 13.70 | 13.70 | 16,197 | -0.84(-5.78%) |
Oct 27, 2023 | 14.24 | 15.04 | 13.98 | 14.54 | 17,275 | +0.61(+4.35%) |
Oct 26, 2023 | 14.28 | 14.59 | 13.93 | 13.93 | 7,026 | -0.21(-1.47%) |
Oct 25, 2023 | 14.29 | 15.20 | 13.98 | 14.14 | 17,270 | -0.39(-2.71%) |
Oct 24, 2023 | 14.55 | 15.47 | 14.29 | 14.54 | 24,136 | +0.55(+3.92%) |
Oct 23, 2023 | 13.45 | 15.81 | 13.45 | 13.99 | 44,601 | +0.55(+4.08%) |
Oct 20, 2023 | 14.43 | 14.86 | 13.29 | 13.44 | 51,144 | -0.98(-6.81%) |
Oct 19, 2023 | 15.24 | 15.46 | 14.16 | 14.42 | 59,347 | -0.66(-4.40%) |
Oct 18, 2023 | 15.44 | 15.44 | 15.04 | 15.08 | 24,978 | -0.49(-3.13%) |
Oct 17, 2023 | 15.78 | 16.15 | 15.44 | 15.57 | 16,370 | -0.35(-2.22%) |
Oct 16, 2023 | 15.99 | 15.92 | 15.04 | 15.92 | 39,765 | +0.22(+1.41%) |
Oct 13, 2023 | 16.84 | 17.46 | 15.04 | 15.70 | 38,298 | -1.11(-6.58%) |
Oct 12, 2023 | 17.92 | 17.92 | 16.81 | 16.81 | 9,622 | -1.00(-5.61%) |
Oct 11, 2023 | 17.89 | 18.14 | 17.69 | 17.81 | 10,456 | +0.06(+0.35%) |
Oct 10, 2023 | 17.65 | 17.78 | 17.42 | 17.75 | 9,010 | +0.40(+2.29%) |
Oct 09, 2023 | 17.21 | 17.69 | 17.08 | 17.35 | 12,825 | +0.16(+0.93%) |
Oct 06, 2023 | 16.39 | 17.69 | 15.76 | 17.19 | 17,850 | +0.66(+4.01%) |
Oct 05, 2023 | 15.10 | 16.80 | 15.10 | 16.53 | 27,508 | +0.47(+2.92%) |
Oct 04, 2023 | 15.50 | 16.71 | 15.13 | 16.06 | 52,194 | -0.75(-4.47%) |
Oct 03, 2023 | 18.29 | 19.99 | 15.04 | 16.81 | 27,309 | -1.46(-7.99%) |
Oct 02, 2023 | 20.86 | 21.06 | 17.87 | 18.27 | 53,652 | -3.21(-14.95%) |
Sep 29, 2023 | 20.66 | 21.54 | 20.62 | 21.48 | 16,836 | +0.87(+4.21%) |
Sep 28, 2023 | 19.88 | 20.80 | 19.88 | 20.61 | 8,323 | +0.73(+3.69%) |
Sep 27, 2023 | 20.11 | 20.14 | 19.70 | 19.88 | 5,529 | +0.23(+1.16%) |
Sep 26, 2023 | 19.87 | 19.87 | 19.49 | 19.65 | 17,663 | +0.02(+0.11%) |
Sep 25, 2023 | 21.25 | 19.88 | 19.62 | 19.63 | 16,195 | +0.32(+1.66%) |
Sep 22, 2023 | 18.38 | 20.36 | 18.38 | 19.31 | 35,401 | +0.99(+5.38%) |
Sep 21, 2023 | 17.95 | 19.28 | 17.63 | 18.33 | 40,511 | +0.84(+4.78%) |
Sep 20, 2023 | 14.98 | 19.25 | 11.88 | 17.49 | 186,439 | +2.34(+15.43%) |
Sep 19, 2023 | 22.19 | 22.42 | 12.57 | 15.15 | 211,902 | -7.09(-31.89%) |
Sep 18, 2023 | 22.77 | 22.88 | 22.24 | 22.24 | 36,968 | -0.13(-0.59%) |
Sep 15, 2023 | 22.42 | 22.56 | 22.25 | 22.38 | 13,833 | -0.19(-0.85%) |
Sep 14, 2023 | 22.55 | 22.66 | 22.42 | 22.57 | 13,187 | +0.00(+0.00%) |
Sep 13, 2023 | 22.64 | 22.73 | 22.55 | 22.57 | 6,271 | -0.11(-0.46%) |
Sep 12, 2023 | 22.61 | 22.72 | 22.55 | 22.67 | 6,506 | +0.05(+0.23%) |
Sep 11, 2023 | 22.57 | 22.99 | 22.57 | 22.62 | 7,110 | -0.02(-0.08%) |
Sep 08, 2023 | 22.72 | 22.95 | 22.64 | 22.64 | 12,286 | -0.02(-0.08%) |
Sep 07, 2023 | 23.11 | 23.26 | 22.62 | 22.66 | 18,507 | -0.46(-1.97%) |
Sep 06, 2023 | 23.51 | 23.51 | 23.11 | 23.11 | 12,672 | -0.29(-1.23%) |
Sep 05, 2023 | 23.46 | 23.47 | 23.23 | 23.40 | 5,678 | +0.04(+0.19%) |
Sep 01, 2023 | 23.39 | 23.47 | 23.17 | 23.35 | 4,127 | -0.12(-0.50%) |
Aug 31, 2023 | 23.17 | 23.47 | 23.17 | 23.47 | 7,874 | +0.07(+0.28%) |
Aug 30, 2023 | 23.38 | 23.51 | 23.11 | 23.41 | 4,376 | +0.12(+0.53%) |
Aug 29, 2023 | 23.14 | 23.33 | 23.14 | 23.28 | 8,737 | +0.17(+0.74%) |
Aug 28, 2023 | 22.92 | 23.14 | 22.92 | 23.11 | 10,368 | +0.12(+0.53%) |
Aug 25, 2023 | 23.10 | 23.11 | 22.88 | 22.99 | 7,347 | -0.16(-0.70%) |
Aug 24, 2023 | 23.16 | 23.18 | 23.11 | 23.15 | 2,940 | +0.08(+0.34%) |
Aug 23, 2023 | 23.24 | 23.24 | 23.07 | 23.07 | 3,168 | +0.19(+0.83%) |
Aug 22, 2023 | 22.82 | 23.10 | 22.58 | 22.88 | 17,632 | +0.06(+0.27%) |
Aug 21, 2023 | 23.33 | 23.36 | 22.82 | 22.82 | 26,099 | -0.23(-0.98%) |
Aug 18, 2023 | 22.99 | 23.42 | 22.99 | 23.04 | 21,434 | -0.02(-0.08%) |
Aug 17, 2023 | 23.05 | 23.14 | 22.99 | 23.06 | 7,810 | -0.03(-0.15%) |
Aug 16, 2023 | 23.37 | 23.39 | 23.10 | 23.10 | 10,828 | +0.05(+0.23%) |
Aug 15, 2023 | 23.17 | 23.39 | 22.90 | 23.04 | 11,070 | -0.01(-0.04%) |
Aug 14, 2023 | 23.38 | 23.39 | 23.02 | 23.05 | 6,014 | -0.28(-1.19%) |
Aug 11, 2023 | 23.11 | 23.44 | 23.10 | 23.33 | 8,552 | +0.16(+0.67%) |
Aug 10, 2023 | 23.44 | 23.44 | 23.02 | 23.17 | 16,691 | -0.27(-1.13%) |
Aug 09, 2023 | 23.44 | 23.44 | 23.27 | 23.44 | 5,791 | +0.17(+0.73%) |
Aug 08, 2023 | 23.32 | 23.44 | 23.20 | 23.27 | 3,825 | +0.03(+0.15%) |
Aug 07, 2023 | 23.53 | 23.57 | 23.24 | 23.24 | 4,846 | +0.14(+0.60%) |
Aug 04, 2023 | 23.01 | 23.58 | 23.01 | 23.10 | 9,128 | +0.09(+0.38%) |
Aug 03, 2023 | 23.19 | 23.49 | 22.71 | 23.01 | 18,367 | -0.26(-1.12%) |
Aug 02, 2023 | 23.44 | 23.44 | 23.23 | 23.27 | 3,736 | -0.26(-1.11%) |
Aug 01, 2023 | 23.49 | 23.59 | 23.49 | 23.53 | 3,909 | -0.24(-1.02%) |
Jul 31, 2023 | 23.37 | 24.21 | 23.37 | 23.77 | 16,903 | +0.29(+1.22%) |
Jul 28, 2023 | 23.27 | 23.83 | 23.27 | 23.49 | 3,813 | -0.33(-1.39%) |
Jul 27, 2023 | 23.64 | 24.02 | 23.64 | 23.82 | 12,802 | +0.37(+1.58%) |
Jul 26, 2023 | 23.64 | 23.64 | 23.16 | 23.45 | 11,958 | +0.07(+0.29%) |
Jul 25, 2023 | 23.39 | 23.46 | 23.22 | 23.38 | 3,982 | +0.15(+0.67%) |
Jul 24, 2023 | 23.51 | 23.64 | 22.84 | 23.22 | 30,873 | -0.37(-1.57%) |
Jul 21, 2023 | 23.27 | 23.64 | 23.27 | 23.59 | 7,534 | +0.25(+1.05%) |
Jul 20, 2023 | 23.30 | 23.48 | 23.03 | 23.35 | 19,425 | +0.06(+0.24%) |
Jul 19, 2023 | 23.35 | 23.39 | 23.29 | 23.29 | 10,214 | -0.06(-0.26%) |
Jul 18, 2023 | 23.36 | 23.53 | 23.35 | 23.35 | 2,227 | +0.02(+0.07%) |
Jul 17, 2023 | 23.42 | 23.53 | 23.34 | 23.34 | 5,612 | -0.08(-0.34%) |
Jul 14, 2023 | 23.48 | 23.64 | 23.28 | 23.42 | 14,524 | -0.05(-0.21%) |
Jul 13, 2023 | 23.64 | 23.64 | 23.46 | 23.46 | 2,616 | -0.09(-0.37%) |
Jul 12, 2023 | 23.42 | 23.55 | 23.33 | 23.55 | 8,386 | -0.09(-0.40%) |
Jul 11, 2023 | 23.34 | 23.65 | 23.34 | 23.65 | 9,660 | +0.30(+1.26%) |
Jul 10, 2023 | 23.30 | 23.42 | 23.30 | 23.35 | 1,457 | -0.03(-0.12%) |
Jul 07, 2023 | 23.32 | 23.42 | 23.28 | 23.38 | 7,303 | -0.02(-0.09%) |
Jul 06, 2023 | 23.65 | 23.65 | 23.30 | 23.40 | 3,533 | -0.11(-0.46%) |
Jul 05, 2023 | 23.59 | 23.64 | 23.51 | 23.51 | 4,807 | -0.17(-0.71%) |
Jul 03, 2023 | 23.70 | 23.90 | 23.46 | 23.68 | 5,893 | -0.43(-1.80%) |
Jun 30, 2023 | 23.29 | 24.11 | 23.29 | 24.11 | 25,867 | +0.73(+3.12%) |
Jun 29, 2023 | 23.25 | 23.51 | 23.25 | 23.38 | 4,259 | +0.09(+0.38%) |
Jun 28, 2023 | 23.06 | 23.29 | 23.06 | 23.29 | 6,553 | +0.23(+1.00%) |
Jun 27, 2023 | 23.16 | 23.23 | 23.06 | 23.06 | 7,771 | -0.12(-0.52%) |
Jun 26, 2023 | 23.08 | 23.31 | 23.08 | 23.18 | 6,135 | +0.04(+0.18%) |
Jun 23, 2023 | 23.18 | 23.18 | 23.07 | 23.14 | 3,793 | +0.09(+0.37%) |
Jun 22, 2023 | 23.07 | 23.30 | 23.05 | 23.05 | 6,153 | -0.06(-0.28%) |
Jun 21, 2023 | 23.18 | 23.19 | 23.05 | 23.12 | 5,429 | +0.02(+0.07%) |
Jun 20, 2023 | 23.47 | 23.47 | 23.01 | 23.10 | 9,842 | +0.10(+0.43%) |
Jun 16, 2023 | 22.99 | 23.14 | 22.99 | 23.00 | 3,732 | +0.01(+0.04%) |