Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.02 | 10.61 | 9.970 | 10.02 | 161,885,104 | +0.00(+0.00%) |
May 30, 2024 | 9.760 | 10.11 | 9.760 | 10.02 | 113,465,744 | +0.33(+3.41%) |
May 29, 2024 | 9.765 | 9.770 | 9.590 | 9.690 | 103,629,480 | +0.20(+2.11%) |
May 28, 2024 | 9.530 | 9.690 | 9.490 | 9.490 | 96,461,552 | -0.11(-1.15%) |
May 24, 2024 | 9.780 | 9.830 | 9.520 | 9.600 | 112,221,360 | -0.28(-2.83%) |
May 23, 2024 | 9.440 | 9.990 | 9.430 | 9.880 | 157,617,264 | +0.15(+1.54%) |
May 22, 2024 | 9.700 | 9.890 | 9.650 | 9.730 | 87,296,720 | +0.02(+0.21%) |
May 21, 2024 | 9.890 | 9.910 | 9.700 | 9.710 | 59,318,040 | -0.05(-0.51%) |
May 20, 2024 | 9.960 | 9.970 | 9.720 | 9.760 | 95,212,352 | -0.21(-2.11%) |
May 17, 2024 | 9.950 | 10.12 | 9.900 | 9.970 | 88,019,120 | +0.03(+0.30%) |
May 16, 2024 | 9.900 | 9.960 | 9.770 | 9.940 | 102,493,872 | +0.07(+0.71%) |
May 15, 2024 | 10.18 | 10.29 | 9.850 | 9.870 | 154,723,776 | -0.47(-4.55%) |
May 14, 2024 | 10.58 | 10.60 | 10.31 | 10.34 | 126,926,328 | -0.21(-1.99%) |
May 13, 2024 | 10.48 | 10.65 | 10.47 | 10.55 | 68,742,216 | -0.06(-0.57%) |
May 10, 2024 | 10.58 | 10.73 | 10.45 | 10.61 | 99,864,672 | -0.07(-0.66%) |
May 09, 2024 | 10.73 | 10.87 | 10.64 | 10.68 | 96,948,896 | -0.06(-0.56%) |
May 08, 2024 | 10.91 | 10.92 | 10.63 | 10.74 | 100,397,376 | +0.02(+0.19%) |
May 07, 2024 | 10.69 | 10.77 | 10.59 | 10.72 | 102,613,920 | +0.02(+0.19%) |
May 06, 2024 | 10.94 | 11.00 | 10.70 | 10.70 | 94,359,808 | -0.38(-3.43%) |
May 03, 2024 | 11.15 | 11.29 | 10.99 | 11.08 | 154,604,816 | -0.70(-5.94%) |
May 02, 2024 | 11.91 | 12.32 | 11.69 | 11.78 | 140,873,440 | -0.44(-3.60%) |
May 01, 2024 | 12.08 | 12.30 | 11.49 | 12.22 | 210,401,120 | +0.27(+2.26%) |
Apr 30, 2024 | 11.45 | 11.96 | 11.33 | 11.95 | 128,930,200 | +0.64(+5.66%) |
Apr 29, 2024 | 11.28 | 11.53 | 11.23 | 11.31 | 97,517,480 | -0.12(-1.05%) |
Apr 26, 2024 | 11.73 | 11.79 | 11.31 | 11.43 | 137,289,248 | -0.57(-4.75%) |
Apr 25, 2024 | 12.43 | 12.52 | 11.92 | 12.00 | 167,104,368 | +0.19(+1.61%) |
Apr 24, 2024 | 11.67 | 12.00 | 11.53 | 11.81 | 147,574,944 | -0.10(-0.84%) |
Apr 23, 2024 | 12.30 | 12.34 | 11.81 | 11.91 | 138,233,056 | -0.56(-4.49%) |
Apr 22, 2024 | 12.61 | 12.93 | 12.25 | 12.47 | 156,856,080 | -0.37(-2.88%) |
Apr 19, 2024 | 12.20 | 12.99 | 12.16 | 12.84 | 219,911,904 | +0.77(+6.38%) |
Apr 18, 2024 | 11.84 | 12.14 | 11.69 | 12.07 | 171,997,616 | +0.21(+1.77%) |
Apr 17, 2024 | 11.29 | 11.95 | 11.29 | 11.86 | 168,530,896 | +0.42(+3.67%) |
Apr 16, 2024 | 11.47 | 11.56 | 11.23 | 11.44 | 181,910,064 | +0.00(+0.00%) |
Apr 15, 2024 | 10.62 | 11.51 | 10.61 | 11.44 | 200,665,856 | +0.55(+5.05%) |
Apr 12, 2024 | 10.70 | 11.00 | 10.62 | 10.89 | 176,077,888 | +0.49(+4.71%) |
Apr 11, 2024 | 10.78 | 10.95 | 10.33 | 10.40 | 159,769,696 | -0.50(-4.59%) |
Apr 10, 2024 | 11.01 | 11.05 | 10.84 | 10.90 | 178,537,408 | +0.29(+2.73%) |
Apr 09, 2024 | 10.57 | 10.97 | 10.54 | 10.61 | 130,282,544 | -0.13(-1.21%) |
Apr 08, 2024 | 10.67 | 10.84 | 10.59 | 10.74 | 90,495,616 | +0.00(+0.00%) |
Apr 05, 2024 | 11.02 | 11.09 | 10.53 | 10.74 | 191,136,736 | -0.38(-3.42%) |
Apr 04, 2024 | 10.32 | 11.14 | 10.28 | 11.12 | 154,070,176 | +0.50(+4.71%) |
Apr 03, 2024 | 10.85 | 10.85 | 10.48 | 10.62 | 111,384,088 | -0.06(-0.56%) |
Apr 02, 2024 | 10.77 | 10.90 | 10.66 | 10.68 | 113,198,432 | +0.27(+2.59%) |
Apr 01, 2024 | 10.41 | 10.55 | 10.23 | 10.41 | 107,599,208 | -0.07(-0.67%) |
Mar 28, 2024 | 10.41 | 10.41 | 10.36 | 10.48 | 75,110,272 | +0.08(+0.77%) |
Mar 27, 2024 | 10.30 | 10.62 | 10.28 | 10.40 | 102,776,752 | -0.08(-0.76%) |
Mar 26, 2024 | 10.29 | 10.51 | 10.22 | 10.48 | 87,853,136 | +0.09(+0.87%) |
Mar 25, 2024 | 10.47 | 10.54 | 10.28 | 10.39 | 84,211,888 | +0.11(+1.07%) |
Mar 22, 2024 | 10.34 | 10.40 | 10.19 | 10.28 | 102,364,048 | -0.02(-0.19%) |
Mar 21, 2024 | 10.09 | 10.31 | 10.05 | 10.30 | 139,166,000 | -0.13(-1.25%) |
Mar 20, 2024 | 10.73 | 10.85 | 10.40 | 10.43 | 166,050,912 | -0.54(-4.92%) |
Mar 19, 2024 | 11.21 | 11.37 | 10.94 | 10.97 | 146,441,424 | -0.08(-0.72%) |
Mar 18, 2024 | 10.95 | 11.07 | 10.77 | 11.05 | 142,578,912 | -0.31(-2.73%) |
Mar 15, 2024 | 11.20 | 11.46 | 11.15 | 11.36 | 156,689,824 | +0.40(+3.65%) |
Mar 14, 2024 | 10.79 | 11.18 | 10.75 | 10.96 | 187,001,920 | +0.08(+0.74%) |
Mar 13, 2024 | 10.70 | 10.95 | 10.70 | 10.88 | 117,790,896 | +0.27(+2.54%) |
Mar 12, 2024 | 10.92 | 11.17 | 10.59 | 10.61 | 157,740,304 | -0.48(-4.33%) |
Mar 11, 2024 | 11.08 | 11.24 | 11.00 | 11.09 | 135,855,808 | +0.13(+1.19%) |
Mar 08, 2024 | 10.49 | 11.02 | 10.28 | 10.96 | 225,567,344 | +0.45(+4.28%) |
Mar 07, 2024 | 10.74 | 10.85 | 10.41 | 10.51 | 163,682,368 | -0.47(-4.28%) |
Mar 06, 2024 | 10.88 | 11.14 | 10.74 | 10.98 | 190,581,504 | -0.21(-1.88%) |
Mar 05, 2024 | 10.85 | 11.37 | 10.85 | 11.19 | 158,224,560 | +0.57(+5.37%) |
Mar 04, 2024 | 10.50 | 10.64 | 10.47 | 10.62 | 101,002,800 | +0.13(+1.24%) |
Mar 01, 2024 | 10.93 | 10.93 | 10.43 | 10.49 | 169,044,080 | -0.50(-4.55%) |
Feb 29, 2024 | 11.05 | 11.30 | 10.90 | 10.99 | 126,529,128 | -0.26(-2.31%) |
Feb 28, 2024 | 11.24 | 11.34 | 11.15 | 11.25 | 99,072,512 | +0.18(+1.63%) |
Feb 27, 2024 | 11.08 | 11.28 | 11.05 | 11.07 | 102,930,616 | -0.08(-0.72%) |
Feb 26, 2024 | 11.07 | 11.17 | 10.99 | 11.15 | 92,017,480 | +0.03(+0.27%) |
Feb 23, 2024 | 10.91 | 11.20 | 10.84 | 11.12 | 120,934,144 | +0.10(+0.91%) |
Feb 22, 2024 | 11.33 | 11.40 | 10.94 | 11.02 | 160,147,040 | -1.05(-8.70%) |
Feb 21, 2024 | 12.15 | 12.40 | 12.06 | 12.07 | 142,009,792 | +0.15(+1.26%) |
Feb 20, 2024 | 11.82 | 12.23 | 11.70 | 11.92 | 146,619,040 | +0.27(+2.32%) |
Feb 16, 2024 | 11.31 | 11.71 | 11.30 | 11.65 | 139,655,520 | +0.32(+2.82%) |
Feb 15, 2024 | 11.38 | 11.59 | 11.30 | 11.33 | 98,331,496 | -0.08(-0.70%) |
Feb 14, 2024 | 11.57 | 11.77 | 11.38 | 11.41 | 120,535,592 | -0.39(-3.31%) |
Feb 13, 2024 | 11.89 | 12.05 | 11.58 | 11.80 | 166,591,520 | +0.54(+4.80%) |
Feb 12, 2024 | 11.14 | 11.32 | 10.97 | 11.26 | 103,178,080 | +0.14(+1.26%) |
Feb 09, 2024 | 11.37 | 11.44 | 11.06 | 11.12 | 103,608,472 | -0.33(-2.88%) |
Feb 08, 2024 | 11.51 | 11.57 | 11.39 | 11.45 | 79,442,168 | -0.06(-0.52%) |
Feb 07, 2024 | 11.64 | 11.75 | 11.43 | 11.51 | 123,853,072 | -0.35(-2.95%) |
Feb 06, 2024 | 11.70 | 12.06 | 11.65 | 11.86 | 122,701,536 | +0.08(+0.68%) |
Feb 05, 2024 | 11.74 | 12.07 | 11.69 | 11.78 | 155,028,496 | +0.06(+0.51%) |
Feb 02, 2024 | 12.20 | 12.28 | 11.63 | 11.72 | 189,765,312 | -0.62(-5.02%) |
Feb 01, 2024 | 12.64 | 12.73 | 12.31 | 12.34 | 160,349,504 | -0.44(-3.44%) |
Jan 31, 2024 | 12.46 | 12.80 | 12.28 | 12.78 | 176,054,000 | +0.71(+5.88%) |
Jan 30, 2024 | 11.92 | 12.15 | 11.87 | 12.07 | 93,685,368 | +0.24(+2.03%) |
Jan 29, 2024 | 12.16 | 12.22 | 11.81 | 11.83 | 90,706,880 | -0.36(-2.95%) |
Jan 26, 2024 | 12.14 | 12.25 | 11.99 | 12.19 | 113,060,488 | +0.22(+1.84%) |
Jan 25, 2024 | 11.80 | 12.18 | 11.74 | 11.97 | 142,801,392 | -0.02(-0.17%) |
Jan 24, 2024 | 11.85 | 12.04 | 11.65 | 11.99 | 172,590,976 | -0.20(-1.64%) |
Jan 23, 2024 | 12.29 | 12.45 | 12.18 | 12.19 | 92,182,032 | -0.15(-1.22%) |
Jan 22, 2024 | 12.20 | 12.40 | 12.08 | 12.34 | 113,408,656 | -0.04(-0.32%) |
Jan 19, 2024 | 12.95 | 13.01 | 12.37 | 12.38 | 162,227,872 | -0.77(-5.86%) |
Jan 18, 2024 | 13.42 | 13.55 | 13.10 | 13.15 | 161,127,648 | -0.57(-4.15%) |
Jan 17, 2024 | 13.82 | 14.15 | 13.68 | 13.72 | 140,540,208 | +0.23(+1.70%) |
Jan 16, 2024 | 13.60 | 13.75 | 13.33 | 13.49 | 133,230,752 | +0.02(+0.15%) |
Jan 12, 2024 | 13.39 | 13.62 | 13.31 | 13.47 | 113,273,024 | -0.02(-0.15%) |
Jan 11, 2024 | 13.45 | 14.00 | 13.30 | 13.49 | 154,144,080 | -0.05(-0.37%) |
Jan 10, 2024 | 13.79 | 13.89 | 13.44 | 13.54 | 97,074,784 | -0.28(-2.03%) |
Jan 09, 2024 | 14.21 | 14.24 | 13.72 | 13.82 | 110,370,384 | -0.07(-0.50%) |
Jan 08, 2024 | 14.67 | 14.69 | 13.86 | 13.89 | 114,776,560 | -0.91(-6.15%) |
Jan 05, 2024 | 14.84 | 14.96 | 14.49 | 14.80 | 145,998,112 | -0.04(-0.27%) |
Jan 04, 2024 | 14.84 | 14.87 | 14.48 | 14.84 | 112,248,952 | +0.25(+1.71%) |
Jan 03, 2024 | 14.43 | 14.65 | 14.32 | 14.59 | 131,248,696 | +0.45(+3.18%) |
Jan 02, 2024 | 13.81 | 14.38 | 13.79 | 14.14 | 126,219,072 | +0.69(+5.13%) |
Dec 29, 2023 | 13.29 | 13.64 | 13.25 | 13.45 | 119,572,192 | +0.18(+1.36%) |
Dec 28, 2023 | 13.13 | 13.31 | 13.11 | 13.27 | 62,258,776 | +0.05(+0.38%) |
Dec 27, 2023 | 13.28 | 13.36 | 13.19 | 13.22 | 89,487,928 | -0.07(-0.53%) |
Dec 26, 2023 | 13.46 | 13.47 | 13.23 | 13.29 | 57,860,468 | -0.24(-1.77%) |
Dec 22, 2023 | 13.48 | 13.73 | 13.38 | 13.53 | 88,062,792 | -0.07(-0.51%) |
Dec 21, 2023 | 13.67 | 13.94 | 13.55 | 13.60 | 117,632,192 | -0.46(-3.27%) |
Dec 20, 2023 | 13.55 | 14.07 | 13.33 | 14.06 | 130,366,528 | +0.60(+4.48%) |
Dec 19, 2023 | 13.61 | 13.63 | 13.44 | 13.46 | 83,376,776 | -0.19(-1.36%) |
Dec 18, 2023 | 13.87 | 13.91 | 13.56 | 13.64 | 98,536,968 | -0.31(-2.25%) |
Dec 15, 2023 | 14.04 | 14.09 | 13.78 | 13.96 | 118,889,040 | -0.16(-1.11%) |
Dec 14, 2023 | 13.94 | 14.43 | 13.80 | 14.11 | 133,407,904 | +0.07(+0.49%) |
Dec 13, 2023 | 14.51 | 14.58 | 13.98 | 14.04 | 146,192,512 | -0.55(-3.76%) |
Dec 12, 2023 | 14.95 | 15.08 | 14.58 | 14.59 | 100,541,984 | -0.35(-2.36%) |
Dec 11, 2023 | 15.39 | 15.41 | 14.91 | 14.95 | 100,203,696 | -0.39(-2.55%) |
Dec 08, 2023 | 15.74 | 15.77 | 15.28 | 15.34 | 130,981,096 | -0.19(-1.20%) |
Dec 07, 2023 | 15.84 | 15.97 | 15.43 | 15.52 | 113,507,472 | -0.66(-4.06%) |
Dec 06, 2023 | 15.54 | 16.23 | 15.52 | 16.18 | 110,056,656 | +0.28(+1.79%) |
Dec 05, 2023 | 16.26 | 16.29 | 15.75 | 15.90 | 115,094,752 | -0.12(-0.73%) |
Dec 04, 2023 | 16.03 | 16.45 | 15.97 | 16.01 | 127,350,624 | +0.45(+2.86%) |
Dec 01, 2023 | 15.84 | 16.04 | 15.49 | 15.57 | 126,272,008 | -0.12(-0.78%) |
Nov 30, 2023 | 15.54 | 16.05 | 15.48 | 15.69 | 137,803,536 | +0.13(+0.82%) |
Nov 29, 2023 | 15.21 | 15.59 | 15.03 | 15.56 | 117,052,888 | +0.07(+0.44%) |
Nov 28, 2023 | 15.71 | 15.76 | 15.43 | 15.49 | 109,099,288 | -0.11(-0.69%) |
Nov 27, 2023 | 15.63 | 15.72 | 15.37 | 15.60 | 92,778,744 | +0.03(+0.19%) |
Nov 24, 2023 | 15.54 | 15.68 | 15.47 | 15.57 | 50,753,404 | +0.09(+0.57%) |
Nov 22, 2023 | 15.43 | 15.61 | 15.11 | 15.48 | 117,045,672 | -0.18(-1.13%) |
Nov 21, 2023 | 15.58 | 15.87 | 15.56 | 15.66 | 110,721,096 | +0.28(+1.85%) |
Nov 20, 2023 | 15.95 | 15.95 | 15.28 | 15.38 | 116,133,424 | -0.57(-3.56%) |
Nov 17, 2023 | 16.04 | 16.16 | 15.81 | 15.94 | 113,462,696 | +0.00(+0.03%) |
Nov 16, 2023 | 16.08 | 16.25 | 15.92 | 15.94 | 130,443,208 | -0.02(-0.15%) |
Nov 15, 2023 | 15.75 | 16.13 | 15.69 | 15.96 | 148,844,272 | -0.04(-0.24%) |
Nov 14, 2023 | 16.21 | 16.28 | 15.86 | 16.00 | 156,079,952 | -1.08(-6.31%) |
Nov 13, 2023 | 17.13 | 17.35 | 16.93 | 17.08 | 107,501,864 | +0.16(+0.93%) |
Nov 10, 2023 | 17.87 | 17.96 | 16.89 | 16.92 | 161,276,800 | -1.20(-6.64%) |
Nov 09, 2023 | 17.62 | 18.20 | 17.44 | 18.13 | 171,604,288 | +0.44(+2.49%) |
Nov 08, 2023 | 17.67 | 18.02 | 17.57 | 17.69 | 119,698,392 | -0.04(-0.22%) |
Nov 07, 2023 | 18.07 | 18.26 | 17.58 | 17.73 | 129,734,736 | -0.50(-2.74%) |
Nov 06, 2023 | 18.32 | 18.57 | 18.13 | 18.23 | 103,491,560 | -0.21(-1.12%) |
Nov 03, 2023 | 18.91 | 18.94 | 18.23 | 18.43 | 145,866,352 | -0.67(-3.49%) |
Nov 02, 2023 | 19.42 | 19.63 | 19.06 | 19.10 | 131,200,360 | -1.05(-5.20%) |
Nov 01, 2023 | 21.12 | 21.14 | 20.06 | 20.15 | 155,935,392 | -1.11(-5.21%) |
Oct 31, 2023 | 21.57 | 22.06 | 21.19 | 21.25 | 119,362,624 | -0.32(-1.50%) |
Oct 30, 2023 | 21.82 | 22.10 | 21.30 | 21.58 | 143,601,904 | -0.71(-3.16%) |
Oct 27, 2023 | 22.09 | 22.55 | 21.61 | 22.28 | 188,052,608 | -0.33(-1.47%) |
Oct 26, 2023 | 21.61 | 22.86 | 21.44 | 22.61 | 193,307,456 | +1.26(+5.92%) |
Oct 25, 2023 | 20.30 | 21.46 | 20.27 | 21.35 | 152,218,864 | +1.46(+7.34%) |
Oct 24, 2023 | 20.17 | 20.47 | 19.75 | 19.89 | 132,147,888 | -0.58(-2.82%) |
Oct 23, 2023 | 20.90 | 21.27 | 19.84 | 20.47 | 163,701,008 | -0.18(-0.85%) |
Oct 20, 2023 | 19.85 | 20.69 | 19.75 | 20.65 | 165,529,376 | +0.90(+4.56%) |
Oct 19, 2023 | 18.99 | 19.89 | 18.79 | 19.75 | 202,811,152 | +0.54(+2.80%) |
Oct 18, 2023 | 18.84 | 19.39 | 18.50 | 19.21 | 147,544,032 | +0.76(+4.14%) |
Oct 17, 2023 | 18.80 | 19.13 | 18.20 | 18.44 | 140,691,040 | +0.19(+1.02%) |
Oct 16, 2023 | 18.69 | 18.68 | 18.10 | 18.26 | 112,250,784 | -0.65(-3.42%) |
Oct 13, 2023 | 18.11 | 19.11 | 18.03 | 18.90 | 162,253,888 | +0.70(+3.82%) |
Oct 12, 2023 | 17.93 | 18.55 | 17.67 | 18.21 | 151,719,536 | +0.22(+1.20%) |
Oct 11, 2023 | 18.18 | 18.44 | 17.95 | 17.99 | 120,392,888 | -0.38(-2.08%) |
Oct 10, 2023 | 18.63 | 18.71 | 17.95 | 18.37 | 118,107,048 | -0.29(-1.57%) |
Oct 09, 2023 | 19.33 | 19.57 | 18.58 | 18.67 | 115,971,768 | -0.29(-1.55%) |
Oct 06, 2023 | 20.47 | 20.61 | 18.77 | 18.96 | 184,954,736 | -0.99(-4.96%) |
Oct 05, 2023 | 19.77 | 20.53 | 19.71 | 19.95 | 122,662,064 | +0.20(+0.99%) |
Oct 04, 2023 | 20.43 | 20.52 | 19.59 | 19.75 | 151,825,248 | -0.82(-4.00%) |
Oct 03, 2023 | 19.95 | 20.84 | 19.59 | 20.58 | 139,311,440 | +1.04(+5.31%) |
Oct 02, 2023 | 19.99 | 20.10 | 19.29 | 19.54 | 129,626,184 | -0.48(-2.40%) |
Sep 29, 2023 | 19.48 | 20.24 | 19.24 | 20.02 | 166,222,256 | -0.04(-0.20%) |
Sep 28, 2023 | 20.72 | 20.88 | 19.68 | 20.06 | 144,284,080 | -0.46(-2.24%) |
Sep 27, 2023 | 20.49 | 21.18 | 20.20 | 20.52 | 155,968,768 | -0.15(-0.71%) |
Sep 26, 2023 | 20.22 | 20.84 | 20.13 | 20.67 | 121,455,840 | +0.90(+4.56%) |
Sep 25, 2023 | 20.22 | 20.16 | 19.75 | 19.76 | 117,128,336 | -0.28(-1.42%) |
Sep 22, 2023 | 19.76 | 20.11 | 19.40 | 20.05 | 136,701,872 | -0.01(-0.05%) |
Sep 21, 2023 | 19.59 | 20.08 | 19.46 | 20.06 | 145,170,080 | +1.10(+5.79%) |
Sep 20, 2023 | 18.04 | 18.98 | 17.97 | 18.96 | 119,639,280 | +0.78(+4.28%) |
Sep 19, 2023 | 18.26 | 18.64 | 18.07 | 18.18 | 111,077,424 | +0.13(+0.75%) |
Sep 18, 2023 | 18.25 | 18.30 | 17.89 | 18.05 | 92,168,416 | -0.07(-0.37%) |
Sep 15, 2023 | 17.40 | 18.23 | 17.35 | 18.12 | 128,434,096 | +0.90(+5.26%) |
Sep 14, 2023 | 17.39 | 17.68 | 17.07 | 17.21 | 126,427,016 | -0.40(-2.30%) |
Sep 13, 2023 | 17.79 | 17.95 | 17.38 | 17.62 | 125,190,928 | -0.18(-1.03%) |
Sep 12, 2023 | 17.46 | 17.86 | 17.28 | 17.80 | 99,240,544 | +0.58(+3.35%) |
Sep 11, 2023 | 17.41 | 17.70 | 17.15 | 17.22 | 99,806,856 | -0.63(-3.51%) |
Sep 08, 2023 | 17.93 | 18.00 | 17.52 | 17.85 | 103,124,312 | -0.07(-0.38%) |
Sep 07, 2023 | 18.17 | 18.32 | 17.81 | 17.91 | 122,823,728 | +0.41(+2.37%) |
Sep 06, 2023 | 17.16 | 17.79 | 17.12 | 17.50 | 125,566,880 | +0.44(+2.60%) |
Sep 05, 2023 | 17.23 | 17.36 | 16.88 | 17.06 | 92,033,520 | -0.05(-0.28%) |
Sep 01, 2023 | 16.72 | 17.32 | 16.66 | 17.11 | 117,860,320 | +0.06(+0.34%) |
Aug 31, 2023 | 17.19 | 17.19 | 16.80 | 17.05 | 107,453,784 | -0.12(-0.67%) |
Aug 30, 2023 | 17.43 | 17.59 | 17.09 | 17.16 | 123,660,200 | -0.30(-1.71%) |
Aug 29, 2023 | 18.70 | 18.75 | 17.39 | 17.46 | 141,594,224 | -1.19(-6.40%) |
Aug 28, 2023 | 18.63 | 19.06 | 18.51 | 18.66 | 114,642,168 | -0.42(-2.22%) |
Aug 25, 2023 | 19.41 | 19.97 | 18.80 | 19.08 | 222,335,280 | -0.47(-2.41%) |
Aug 24, 2023 | 17.83 | 19.56 | 17.81 | 19.55 | 157,916,672 | +1.23(+6.73%) |
Aug 23, 2023 | 19.05 | 19.09 | 18.15 | 18.32 | 136,869,712 | -0.91(-4.75%) |
Aug 22, 2023 | 18.74 | 19.34 | 18.72 | 19.23 | 124,211,280 | +0.11(+0.55%) |
Aug 21, 2023 | 19.86 | 19.95 | 19.02 | 19.13 | 138,830,352 | -0.97(-4.84%) |
Aug 18, 2023 | 20.58 | 20.68 | 19.88 | 20.10 | 170,824,256 | +0.10(+0.48%) |
Aug 17, 2023 | 19.15 | 20.08 | 19.10 | 20.00 | 151,594,624 | +0.65(+3.38%) |
Aug 16, 2023 | 18.84 | 19.37 | 18.60 | 19.35 | 141,834,896 | +0.62(+3.29%) |
Aug 15, 2023 | 18.32 | 18.85 | 18.19 | 18.73 | 121,057,288 | +0.58(+3.18%) |
Aug 14, 2023 | 18.92 | 19.03 | 18.14 | 18.15 | 138,298,832 | -0.63(-3.33%) |
Aug 11, 2023 | 18.83 | 19.01 | 18.52 | 18.78 | 139,545,408 | +0.37(+1.99%) |
Aug 10, 2023 | 18.05 | 18.65 | 17.53 | 18.41 | 184,154,912 | -0.07(-0.36%) |
Aug 09, 2023 | 17.86 | 18.61 | 17.84 | 18.48 | 147,780,416 | +0.59(+3.28%) |
Aug 08, 2023 | 17.81 | 18.34 | 17.81 | 17.89 | 124,304,632 | +0.46(+2.65%) |
Aug 07, 2023 | 17.64 | 17.97 | 17.42 | 17.43 | 112,047,320 | -0.44(-2.48%) |
Aug 04, 2023 | 17.36 | 17.95 | 17.03 | 17.88 | 167,072,240 | +0.24(+1.36%) |
Aug 03, 2023 | 17.89 | 17.90 | 17.32 | 17.64 | 146,092,656 | +0.13(+0.77%) |
Aug 02, 2023 | 16.89 | 17.68 | 16.88 | 17.50 | 182,258,176 | +1.08(+6.56%) |
Aug 01, 2023 | 16.49 | 16.70 | 16.33 | 16.42 | 111,757,848 | +0.14(+0.89%) |
Jul 31, 2023 | 16.29 | 16.48 | 16.15 | 16.28 | 89,420,656 | -0.05(-0.29%) |
Jul 28, 2023 | 16.70 | 16.77 | 16.18 | 16.33 | 162,323,216 | -0.93(-5.41%) |
Jul 27, 2023 | 16.37 | 17.44 | 16.15 | 17.26 | 172,091,952 | +0.16(+0.96%) |
Jul 26, 2023 | 17.09 | 17.42 | 16.87 | 17.10 | 126,529,344 | +0.17(+1.02%) |
Jul 25, 2023 | 17.18 | 17.19 | 16.70 | 16.92 | 86,489,624 | -0.35(-2.01%) |
Jul 24, 2023 | 17.23 | 17.55 | 17.09 | 17.27 | 86,718,256 | -0.09(-0.50%) |
Jul 21, 2023 | 16.86 | 17.41 | 16.76 | 17.36 | 137,996,912 | +0.17(+1.01%) |
Jul 20, 2023 | 16.46 | 17.32 | 16.27 | 17.18 | 152,870,208 | +1.15(+7.14%) |
Jul 19, 2023 | 15.91 | 16.23 | 15.77 | 16.04 | 123,732,648 | +0.00(+0.00%) |
Jul 18, 2023 | 16.53 | 16.78 | 15.85 | 16.04 | 123,148,360 | -0.40(-2.46%) |
Jul 17, 2023 | 16.82 | 16.87 | 16.32 | 16.44 | 88,957,464 | -0.45(-2.68%) |
Jul 14, 2023 | 16.83 | 17.02 | 16.39 | 16.89 | 125,546,224 | +0.01(+0.06%) |
Jul 13, 2023 | 17.32 | 17.40 | 16.76 | 16.88 | 119,996,824 | -0.87(-4.88%) |
Jul 12, 2023 | 17.83 | 18.14 | 17.55 | 17.75 | 137,816,880 | -0.69(-3.76%) |
Jul 11, 2023 | 18.66 | 18.99 | 18.38 | 18.44 | 91,846,336 | -0.26(-1.39%) |
Jul 10, 2023 | 18.78 | 19.18 | 18.61 | 18.70 | 99,813,616 | -0.02(-0.10%) |
Jul 07, 2023 | 18.58 | 18.76 | 18.09 | 18.72 | 101,335,912 | +0.20(+1.09%) |
Jul 06, 2023 | 18.67 | 18.96 | 18.46 | 18.52 | 108,726,264 | +0.43(+2.40%) |
Jul 05, 2023 | 18.33 | 18.33 | 17.84 | 18.09 | 90,823,624 | +0.00(+0.00%) |
Jul 03, 2023 | 18.12 | 18.28 | 17.99 | 18.09 | 44,057,348 | -0.12(-0.63%) |
Jun 30, 2023 | 18.49 | 18.55 | 18.03 | 18.20 | 125,507,032 | -0.86(-4.50%) |
Jun 29, 2023 | 18.99 | 19.33 | 18.89 | 19.06 | 118,242,784 | +0.14(+0.76%) |
Jun 28, 2023 | 19.32 | 19.34 | 18.62 | 18.92 | 137,077,360 | -0.13(-0.66%) |
Jun 27, 2023 | 19.80 | 19.93 | 18.91 | 19.04 | 122,385,496 | -0.99(-4.95%) |
Jun 26, 2023 | 19.36 | 20.06 | 18.92 | 20.03 | 113,661,024 | +0.76(+3.95%) |
Jun 23, 2023 | 19.33 | 19.54 | 18.91 | 19.27 | 130,700,592 | +0.58(+3.09%) |
Jun 22, 2023 | 19.59 | 19.66 | 18.68 | 18.69 | 123,329,712 | -0.64(-3.33%) |
Jun 21, 2023 | 18.78 | 19.50 | 18.71 | 19.34 | 129,762,016 | +0.76(+4.07%) |
Jun 20, 2023 | 18.74 | 19.05 | 18.37 | 18.58 | 116,975,136 | +0.08(+0.41%) |
Jun 16, 2023 | 17.80 | 18.57 | 17.78 | 18.51 | 134,407,648 | +0.34(+1.88%) |
Jun 15, 2023 | 19.02 | 19.11 | 17.91 | 18.16 | 175,507,968 | -0.62(-3.29%) |
Jun 14, 2023 | 19.20 | 19.66 | 18.74 | 18.78 | 173,305,936 | -0.42(-2.18%) |
Jun 13, 2023 | 19.19 | 19.73 | 19.06 | 19.20 | 148,596,304 | -0.45(-2.27%) |
Jun 12, 2023 | 20.40 | 20.57 | 19.62 | 19.65 | 110,105,520 | -1.04(-5.03%) |
Jun 09, 2023 | 20.66 | 20.95 | 20.12 | 20.69 | 124,736,144 | -0.25(-1.20%) |
Jun 08, 2023 | 21.66 | 21.71 | 20.81 | 20.94 | 112,229,336 | -0.75(-3.46%) |
Jun 07, 2023 | 20.59 | 21.80 | 20.24 | 21.69 | 148,139,200 | +1.06(+5.16%) |
Jun 06, 2023 | 20.72 | 20.97 | 20.45 | 20.62 | 98,133,400 | +0.02(+0.09%) |
Jun 05, 2023 | 20.67 | 20.79 | 20.15 | 20.60 | 130,208,640 | -0.04(-0.18%) |
Jun 02, 2023 | 20.79 | 21.11 | 20.42 | 20.64 | 124,949,952 | -0.46(-2.16%) |