Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.26 | 21.73 | 19.86 | 21.21 | 46,610,904 | +1.13(+5.63%) |
May 23, 2024 | 21.46 | 21.59 | 19.84 | 20.08 | 43,061,372 | -1.16(-5.46%) |
May 22, 2024 | 21.50 | 22.86 | 20.90 | 21.24 | 47,552,340 | -0.11(-0.52%) |
May 21, 2024 | 22.23 | 22.55 | 21.12 | 21.35 | 45,189,788 | -0.97(-4.35%) |
May 20, 2024 | 19.68 | 22.82 | 18.87 | 22.32 | 65,945,604 | +2.87(+14.76%) |
May 17, 2024 | 20.19 | 20.88 | 19.26 | 19.45 | 48,373,528 | -0.20(-1.02%) |
May 16, 2024 | 19.85 | 20.44 | 19.33 | 19.65 | 32,541,938 | -0.55(-2.72%) |
May 15, 2024 | 18.87 | 20.23 | 17.98 | 20.20 | 53,383,568 | +2.13(+11.79%) |
May 14, 2024 | 16.90 | 18.23 | 16.80 | 18.07 | 30,126,376 | +0.81(+4.69%) |
May 13, 2024 | 17.66 | 18.41 | 17.00 | 17.26 | 31,332,480 | +0.10(+0.58%) |
May 10, 2024 | 19.78 | 19.82 | 17.09 | 17.16 | 56,096,688 | -2.49(-12.67%) |
May 09, 2024 | 19.71 | 20.66 | 19.48 | 19.65 | 45,161,680 | -0.44(-2.19%) |
May 08, 2024 | 19.59 | 20.28 | 18.77 | 20.09 | 39,613,788 | -0.12(-0.59%) |
May 07, 2024 | 20.09 | 20.68 | 19.70 | 20.21 | 88,900,784 | -0.46(-2.23%) |
May 06, 2024 | 18.44 | 21.03 | 18.23 | 20.67 | 86,938,624 | +3.15(+17.98%) |
May 03, 2024 | 17.92 | 18.21 | 17.13 | 17.52 | 38,631,232 | +0.45(+2.64%) |
May 02, 2024 | 16.60 | 17.14 | 15.91 | 17.07 | 35,209,920 | +1.02(+6.32%) |
May 01, 2024 | 15.74 | 17.21 | 15.63 | 16.05 | 38,717,980 | -0.00(-0.03%) |
Apr 30, 2024 | 17.18 | 17.51 | 16.01 | 16.06 | 41,980,704 | -1.97(-10.93%) |
Apr 29, 2024 | 18.43 | 18.89 | 17.70 | 18.03 | 40,224,252 | -1.40(-7.21%) |
Apr 26, 2024 | 19.05 | 19.81 | 18.62 | 19.43 | 39,397,312 | +0.42(+2.21%) |
Apr 25, 2024 | 17.92 | 19.12 | 17.51 | 19.01 | 36,919,572 | -0.08(-0.42%) |
Apr 24, 2024 | 19.11 | 20.04 | 18.67 | 19.09 | 45,350,844 | -0.35(-1.80%) |
Apr 23, 2024 | 17.31 | 19.89 | 17.25 | 19.44 | 61,054,668 | +1.89(+10.77%) |
Apr 22, 2024 | 17.15 | 17.58 | 15.54 | 17.55 | 66,861,644 | +1.05(+6.36%) |
Apr 19, 2024 | 15.16 | 16.85 | 15.10 | 16.50 | 50,052,964 | +1.47(+9.78%) |
Apr 18, 2024 | 14.61 | 15.82 | 14.46 | 15.03 | 39,108,636 | +0.40(+2.73%) |
Apr 17, 2024 | 14.58 | 15.12 | 14.18 | 14.63 | 37,772,928 | +0.03(+0.21%) |
Apr 16, 2024 | 14.81 | 14.98 | 14.22 | 14.60 | 35,902,048 | -0.55(-3.63%) |
Apr 15, 2024 | 16.17 | 16.35 | 15.11 | 15.15 | 33,741,148 | -0.96(-5.96%) |
Apr 12, 2024 | 17.45 | 17.47 | 15.80 | 16.11 | 39,158,476 | -1.49(-8.47%) |
Apr 11, 2024 | 17.28 | 17.83 | 17.05 | 17.60 | 30,572,476 | +0.22(+1.27%) |
Apr 10, 2024 | 17.30 | 18.07 | 17.11 | 17.38 | 34,559,792 | -0.60(-3.34%) |
Apr 09, 2024 | 17.83 | 18.55 | 17.62 | 17.98 | 34,633,040 | +0.03(+0.17%) |
Apr 08, 2024 | 19.42 | 19.73 | 17.61 | 17.95 | 44,392,936 | -0.48(-2.60%) |
Apr 05, 2024 | 18.10 | 19.26 | 18.07 | 18.43 | 31,600,122 | -0.04(-0.22%) |
Apr 04, 2024 | 20.02 | 20.46 | 18.33 | 18.47 | 56,617,732 | -0.96(-4.92%) |
Apr 03, 2024 | 19.65 | 20.32 | 19.42 | 19.43 | 30,982,544 | -0.30(-1.55%) |
Apr 02, 2024 | 20.42 | 20.57 | 19.46 | 19.73 | 35,017,288 | -1.90(-8.78%) |
Apr 01, 2024 | 22.02 | 22.50 | 21.07 | 21.63 | 37,215,204 | -0.95(-4.21%) |
Mar 28, 2024 | 22.44 | 22.46 | 22.44 | 22.58 | 86,137,664 | +0.51(+2.31%) |
Mar 27, 2024 | 21.05 | 22.58 | 20.00 | 22.07 | 58,238,152 | +1.69(+8.29%) |
Mar 26, 2024 | 20.75 | 21.49 | 19.82 | 20.38 | 42,094,284 | -0.57(-2.72%) |
Mar 25, 2024 | 21.23 | 22.52 | 20.71 | 20.95 | 64,766,976 | +0.08(+0.38%) |
Mar 22, 2024 | 21.17 | 21.56 | 20.60 | 20.87 | 37,475,404 | -0.91(-4.18%) |
Mar 21, 2024 | 22.40 | 23.08 | 21.31 | 21.78 | 64,811,944 | -0.65(-2.90%) |
Mar 20, 2024 | 19.56 | 22.43 | 19.02 | 22.43 | 74,052,392 | +3.11(+16.10%) |
Mar 19, 2024 | 18.38 | 19.43 | 17.40 | 19.32 | 47,706,360 | -0.09(-0.46%) |
Mar 18, 2024 | 18.98 | 20.11 | 18.21 | 19.41 | 51,792,588 | +0.09(+0.47%) |
Mar 15, 2024 | 17.77 | 19.84 | 17.48 | 19.32 | 58,173,540 | +1.09(+5.98%) |
Mar 14, 2024 | 19.20 | 19.20 | 17.52 | 18.23 | 61,307,168 | -1.47(-7.46%) |
Mar 13, 2024 | 20.07 | 21.38 | 19.62 | 19.70 | 49,917,868 | -0.49(-2.43%) |
Mar 12, 2024 | 20.89 | 20.95 | 19.25 | 20.19 | 64,903,212 | -0.45(-2.18%) |
Mar 11, 2024 | 24.67 | 24.89 | 20.60 | 20.64 | 82,807,088 | -2.84(-12.10%) |
Mar 08, 2024 | 22.10 | 25.28 | 22.02 | 23.48 | 94,269,648 | +1.68(+7.71%) |
Mar 07, 2024 | 22.00 | 22.94 | 21.45 | 21.80 | 58,269,256 | -0.82(-3.63%) |
Mar 06, 2024 | 23.48 | 23.94 | 21.63 | 22.62 | 66,544,536 | +0.37(+1.64%) |
Mar 05, 2024 | 24.71 | 26.66 | 22.01 | 22.25 | 100,485,208 | -3.46(-13.44%) |
Mar 04, 2024 | 27.86 | 29.38 | 24.46 | 25.71 | 118,755,712 | -1.29(-4.78%) |
Mar 01, 2024 | 26.53 | 27.00 | 24.52 | 27.00 | 78,532,528 | +1.10(+4.25%) |
Feb 29, 2024 | 29.77 | 30.71 | 25.06 | 25.90 | 132,843,952 | -5.13(-16.53%) |
Feb 28, 2024 | 32.30 | 34.09 | 29.47 | 31.03 | 176,704,560 | +0.72(+2.38%) |
Feb 27, 2024 | 31.74 | 32.87 | 28.22 | 30.31 | 116,563,856 | +1.11(+3.80%) |
Feb 26, 2024 | 24.41 | 29.82 | 24.41 | 29.20 | 105,983,616 | +5.21(+21.72%) |
Feb 23, 2024 | 23.63 | 24.63 | 23.05 | 23.99 | 42,064,232 | -0.57(-2.32%) |
Feb 22, 2024 | 23.26 | 25.11 | 22.67 | 24.56 | 52,756,840 | +1.66(+7.25%) |
Feb 21, 2024 | 22.91 | 23.94 | 22.76 | 22.90 | 44,533,692 | -1.61(-6.57%) |
Feb 20, 2024 | 26.94 | 27.40 | 22.89 | 24.51 | 72,292,056 | -2.43(-9.02%) |
Feb 16, 2024 | 28.06 | 28.64 | 26.25 | 26.94 | 58,428,560 | -0.08(-0.30%) |
Feb 15, 2024 | 30.00 | 30.45 | 26.16 | 27.02 | 96,757,872 | -2.39(-8.13%) |
Feb 14, 2024 | 29.03 | 29.73 | 28.11 | 29.41 | 78,441,456 | +3.69(+14.35%) |
Feb 13, 2024 | 24.40 | 26.40 | 24.10 | 25.72 | 76,859,696 | -1.56(-5.72%) |
Feb 12, 2024 | 23.60 | 27.55 | 23.60 | 27.28 | 101,947,160 | +3.39(+14.19%) |
Feb 09, 2024 | 23.68 | 24.36 | 22.50 | 23.89 | 117,143,248 | +2.30(+10.65%) |
Feb 08, 2024 | 18.66 | 21.62 | 18.26 | 21.59 | 106,478,680 | +4.05(+23.09%) |
Feb 07, 2024 | 16.85 | 17.60 | 16.14 | 17.54 | 52,803,816 | +0.48(+2.81%) |
Feb 06, 2024 | 16.66 | 17.50 | 16.40 | 17.06 | 39,142,168 | +0.42(+2.52%) |
Feb 05, 2024 | 18.12 | 18.26 | 16.62 | 16.64 | 50,195,092 | -1.56(-8.57%) |
Feb 02, 2024 | 17.94 | 19.08 | 17.83 | 18.20 | 52,991,524 | -0.40(-2.15%) |
Feb 01, 2024 | 17.76 | 18.87 | 17.14 | 18.60 | 64,064,192 | +0.87(+4.91%) |
Jan 31, 2024 | 17.46 | 19.18 | 17.27 | 17.73 | 75,334,008 | -0.38(-2.10%) |
Jan 30, 2024 | 18.44 | 19.08 | 17.83 | 18.11 | 56,061,020 | -0.41(-2.21%) |
Jan 29, 2024 | 17.96 | 19.73 | 17.53 | 18.52 | 92,208,256 | +0.67(+3.75%) |
Jan 26, 2024 | 17.23 | 18.45 | 16.89 | 17.85 | 87,559,848 | +1.58(+9.71%) |
Jan 25, 2024 | 15.76 | 16.57 | 15.57 | 16.27 | 56,301,112 | +0.62(+3.96%) |
Jan 24, 2024 | 16.60 | 17.19 | 15.54 | 15.65 | 68,543,936 | -0.46(-2.86%) |
Jan 23, 2024 | 15.79 | 16.65 | 15.45 | 16.11 | 56,264,408 | -0.50(-3.01%) |
Jan 22, 2024 | 15.52 | 17.14 | 15.21 | 16.61 | 82,211,824 | +0.48(+2.98%) |
Jan 19, 2024 | 15.98 | 16.48 | 14.62 | 16.13 | 110,140,208 | +0.06(+0.37%) |
Jan 18, 2024 | 17.22 | 18.15 | 15.96 | 16.07 | 91,737,976 | -1.19(-6.89%) |
Jan 17, 2024 | 17.50 | 17.98 | 16.62 | 17.26 | 76,215,496 | -0.52(-2.92%) |
Jan 16, 2024 | 18.65 | 19.04 | 17.18 | 17.78 | 106,168,976 | -1.20(-6.32%) |
Jan 12, 2024 | 21.50 | 22.07 | 18.76 | 18.98 | 138,256,064 | -3.42(-15.27%) |
Jan 11, 2024 | 27.29 | 29.18 | 20.75 | 22.40 | 212,818,080 | -3.23(-12.60%) |
Jan 10, 2024 | 24.79 | 27.68 | 23.78 | 25.63 | 135,860,720 | -0.10(-0.39%) |
Jan 09, 2024 | 25.48 | 26.67 | 24.81 | 25.73 | 84,430,248 | -0.25(-0.96%) |
Jan 08, 2024 | 24.77 | 26.65 | 22.62 | 25.98 | 112,602,296 | +1.86(+7.71%) |
Jan 05, 2024 | 25.48 | 25.60 | 23.32 | 24.12 | 92,251,296 | -2.15(-8.18%) |
Jan 04, 2024 | 24.16 | 26.88 | 23.00 | 26.27 | 97,423,504 | +2.84(+12.10%) |
Jan 03, 2024 | 20.70 | 23.75 | 20.39 | 23.43 | 96,495,376 | +0.50(+2.20%) |
Jan 02, 2024 | 26.64 | 26.69 | 22.77 | 22.93 | 102,269,488 | -0.56(-2.38%) |
Dec 29, 2023 | 28.95 | 29.67 | 23.05 | 23.49 | 144,951,184 | -4.62(-16.44%) |
Dec 28, 2023 | 28.99 | 30.23 | 27.56 | 28.11 | 119,661,040 | -2.96(-9.53%) |
Dec 27, 2023 | 28.15 | 31.30 | 28.15 | 31.07 | 106,102,680 | +4.11(+15.24%) |
Dec 26, 2023 | 26.15 | 27.05 | 25.22 | 26.96 | 79,361,880 | +0.25(+0.94%) |
Dec 22, 2023 | 25.52 | 27.73 | 24.66 | 26.71 | 118,774,000 | +1.93(+7.79%) |
Dec 21, 2023 | 23.24 | 25.10 | 22.42 | 24.78 | 103,987,856 | +2.68(+12.13%) |
Dec 20, 2023 | 23.62 | 24.33 | 22.04 | 22.10 | 116,880,192 | +0.13(+0.59%) |
Dec 19, 2023 | 20.60 | 22.49 | 20.33 | 21.97 | 91,694,528 | +2.09(+10.51%) |
Dec 18, 2023 | 17.69 | 20.09 | 17.66 | 19.88 | 60,097,312 | +1.59(+8.69%) |
Dec 15, 2023 | 17.35 | 18.32 | 17.05 | 18.29 | 53,947,900 | +0.47(+2.64%) |
Dec 14, 2023 | 16.74 | 17.99 | 16.42 | 17.82 | 60,438,516 | +1.06(+6.32%) |
Dec 13, 2023 | 14.74 | 16.86 | 14.48 | 16.76 | 63,713,832 | +1.87(+12.56%) |
Dec 12, 2023 | 14.75 | 15.11 | 14.45 | 14.89 | 35,469,844 | +0.24(+1.64%) |
Dec 11, 2023 | 15.67 | 15.68 | 14.22 | 14.65 | 59,058,412 | -2.13(-12.69%) |
Dec 08, 2023 | 15.60 | 16.79 | 15.56 | 16.78 | 53,071,296 | +1.27(+8.19%) |
Dec 07, 2023 | 14.90 | 15.68 | 14.71 | 15.51 | 41,054,936 | -0.03(-0.19%) |
Dec 06, 2023 | 15.65 | 16.17 | 15.30 | 15.54 | 56,088,852 | +0.26(+1.70%) |
Dec 05, 2023 | 14.82 | 16.07 | 14.81 | 15.28 | 77,207,336 | +0.42(+2.83%) |
Dec 04, 2023 | 15.33 | 15.53 | 14.07 | 14.86 | 81,364,624 | +1.16(+8.47%) |
Dec 01, 2023 | 12.20 | 13.70 | 12.18 | 13.70 | 57,061,492 | +1.73(+14.45%) |
Nov 30, 2023 | 12.31 | 12.43 | 11.91 | 11.97 | 29,833,116 | -0.43(-3.47%) |
Nov 29, 2023 | 12.42 | 12.63 | 12.04 | 12.40 | 42,525,044 | +0.02(+0.16%) |
Nov 28, 2023 | 11.66 | 12.40 | 11.55 | 12.38 | 62,396,776 | +1.10(+9.75%) |
Nov 27, 2023 | 10.94 | 11.64 | 10.76 | 11.28 | 38,215,788 | -0.13(-1.14%) |
Nov 24, 2023 | 11.04 | 11.60 | 10.85 | 11.41 | 42,385,904 | +0.49(+4.49%) |
Nov 22, 2023 | 10.32 | 10.98 | 9.880 | 10.92 | 50,015,264 | +0.61(+5.92%) |
Nov 21, 2023 | 10.35 | 10.56 | 9.960 | 10.31 | 42,345,200 | -0.33(-3.10%) |
Nov 20, 2023 | 10.20 | 10.83 | 10.13 | 10.64 | 55,741,692 | +0.64(+6.40%) |
Nov 17, 2023 | 9.810 | 10.11 | 9.510 | 10.00 | 27,699,690 | +0.24(+2.46%) |
Nov 16, 2023 | 9.820 | 9.940 | 9.210 | 9.760 | 39,588,912 | -0.48(-4.69%) |
Nov 15, 2023 | 9.340 | 10.43 | 9.160 | 10.24 | 63,909,608 | +1.07(+11.67%) |
Nov 14, 2023 | 9.380 | 9.600 | 8.880 | 9.170 | 37,421,496 | -0.01(-0.11%) |
Nov 13, 2023 | 9.420 | 9.460 | 8.840 | 9.180 | 31,147,688 | -0.43(-4.47%) |
Nov 10, 2023 | 9.410 | 9.660 | 8.876 | 9.610 | 42,444,236 | +0.38(+4.12%) |
Nov 09, 2023 | 9.670 | 10.48 | 9.160 | 9.230 | 90,591,024 | +0.68(+7.95%) |
Nov 08, 2023 | 9.030 | 9.050 | 8.385 | 8.550 | 31,968,768 | -0.63(-6.86%) |
Nov 07, 2023 | 9.150 | 9.250 | 8.660 | 9.180 | 31,915,380 | -0.06(-0.65%) |
Nov 06, 2023 | 9.650 | 10.06 | 9.020 | 9.240 | 30,729,790 | -0.17(-1.81%) |
Nov 03, 2023 | 9.620 | 9.960 | 9.292 | 9.410 | 43,816,576 | -0.45(-4.56%) |
Nov 02, 2023 | 9.350 | 9.865 | 9.090 | 9.860 | 41,919,056 | +0.94(+10.54%) |
Nov 01, 2023 | 9.000 | 9.050 | 8.510 | 8.920 | 31,045,888 | +0.11(+1.25%) |
Oct 31, 2023 | 8.710 | 8.975 | 8.420 | 8.810 | 22,323,584 | -0.04(-0.45%) |
Oct 30, 2023 | 9.200 | 9.570 | 8.610 | 8.850 | 31,737,012 | -0.01(-0.11%) |
Oct 27, 2023 | 9.200 | 9.400 | 8.818 | 8.860 | 27,482,844 | -0.13(-1.45%) |
Oct 26, 2023 | 9.200 | 9.520 | 8.780 | 8.990 | 32,196,152 | -0.48(-5.07%) |
Oct 25, 2023 | 9.700 | 10.08 | 9.280 | 9.470 | 53,880,468 | -0.29(-2.97%) |
Oct 24, 2023 | 9.890 | 10.72 | 9.350 | 9.760 | 95,238,888 | +1.01(+11.54%) |
Oct 23, 2023 | 8.060 | 9.020 | 7.740 | 8.750 | 63,269,160 | +0.99(+12.76%) |
Oct 20, 2023 | 7.950 | 8.380 | 7.691 | 7.760 | 36,236,456 | +0.05(+0.65%) |
Oct 19, 2023 | 8.000 | 8.080 | 7.625 | 7.710 | 30,976,444 | -0.03(-0.39%) |
Oct 18, 2023 | 8.380 | 8.650 | 7.650 | 7.740 | 28,442,850 | -0.71(-8.40%) |
Oct 17, 2023 | 7.980 | 8.740 | 7.910 | 8.450 | 30,000,580 | +0.35(+4.32%) |
Oct 16, 2023 | 8.540 | 8.810 | 7.870 | 8.100 | 52,375,740 | +0.39(+5.06%) |
Oct 13, 2023 | 8.040 | 8.040 | 7.550 | 7.710 | 18,436,516 | -0.07(-0.90%) |
Oct 12, 2023 | 7.850 | 8.130 | 7.670 | 7.780 | 17,736,322 | -0.12(-1.52%) |
Oct 11, 2023 | 8.180 | 8.300 | 7.725 | 7.900 | 28,499,732 | -0.56(-6.62%) |
Oct 10, 2023 | 8.260 | 8.850 | 8.230 | 8.460 | 25,082,080 | +0.10(+1.20%) |
Oct 09, 2023 | 7.640 | 8.380 | 7.600 | 8.360 | 27,138,648 | +0.28(+3.47%) |
Oct 06, 2023 | 7.200 | 8.180 | 7.160 | 8.080 | 30,916,956 | +0.66(+8.89%) |
Oct 05, 2023 | 7.600 | 7.880 | 7.330 | 7.420 | 25,635,974 | -0.12(-1.59%) |
Oct 04, 2023 | 7.470 | 7.580 | 7.180 | 7.540 | 25,082,588 | +0.24(+3.29%) |
Oct 03, 2023 | 8.300 | 8.410 | 7.220 | 7.300 | 33,614,640 | -1.23(-14.42%) |
Oct 02, 2023 | 9.200 | 9.688 | 8.510 | 8.530 | 42,104,708 | +0.03(+0.35%) |
Sep 29, 2023 | 8.710 | 8.880 | 8.390 | 8.500 | 20,212,712 | -0.07(-0.82%) |
Sep 28, 2023 | 8.060 | 8.890 | 7.930 | 8.570 | 24,144,996 | +0.56(+6.99%) |
Sep 27, 2023 | 8.390 | 8.550 | 7.910 | 8.010 | 22,594,424 | -0.24(-2.91%) |
Sep 26, 2023 | 8.460 | 8.680 | 8.220 | 8.250 | 16,786,804 | -0.31(-3.62%) |
Sep 25, 2023 | 8.480 | 8.710 | 8.510 | 8.560 | 19,211,444 | -0.11(-1.27%) |
Sep 22, 2023 | 9.170 | 9.280 | 8.655 | 8.670 | 17,195,708 | -0.49(-5.35%) |
Sep 21, 2023 | 8.850 | 9.300 | 8.765 | 9.160 | 16,598,283 | -0.13(-1.40%) |
Sep 20, 2023 | 9.570 | 9.840 | 9.280 | 9.290 | 17,889,372 | -0.27(-2.82%) |
Sep 19, 2023 | 9.710 | 9.980 | 9.310 | 9.560 | 23,641,140 | -0.23(-2.35%) |
Sep 18, 2023 | 10.32 | 10.35 | 9.470 | 9.790 | 37,689,828 | -0.01(-0.10%) |
Sep 15, 2023 | 9.950 | 9.950 | 9.530 | 9.800 | 26,199,726 | -0.20(-2.00%) |
Sep 14, 2023 | 10.15 | 10.46 | 9.900 | 10.00 | 35,111,024 | +0.11(+1.11%) |
Sep 13, 2023 | 10.10 | 10.18 | 9.700 | 9.890 | 29,472,548 | -0.27(-2.66%) |
Sep 12, 2023 | 10.51 | 10.90 | 10.06 | 10.16 | 36,760,804 | +0.09(+0.89%) |
Sep 11, 2023 | 10.55 | 10.64 | 9.963 | 10.07 | 30,334,948 | -0.84(-7.70%) |
Sep 08, 2023 | 11.85 | 11.90 | 10.43 | 10.91 | 43,599,216 | -1.45(-11.73%) |
Sep 07, 2023 | 11.90 | 12.45 | 11.32 | 12.36 | 20,383,042 | +0.30(+2.49%) |
Sep 06, 2023 | 11.87 | 12.59 | 11.83 | 12.06 | 23,209,902 | +0.06(+0.50%) |
Sep 05, 2023 | 11.85 | 12.20 | 11.64 | 12.00 | 14,823,353 | +0.00(+0.00%) |
Sep 01, 2023 | 12.53 | 12.74 | 11.74 | 12.00 | 25,287,952 | -0.57(-4.53%) |
Aug 31, 2023 | 13.56 | 13.92 | 12.45 | 12.57 | 33,409,512 | -0.90(-6.68%) |
Aug 30, 2023 | 13.37 | 13.54 | 12.47 | 13.47 | 38,167,328 | -0.21(-1.54%) |
Aug 29, 2023 | 10.60 | 13.87 | 10.54 | 13.68 | 74,104,080 | +3.06(+28.81%) |
Aug 28, 2023 | 10.62 | 10.94 | 10.52 | 10.62 | 13,646,542 | +0.07(+0.66%) |
Aug 25, 2023 | 10.68 | 10.94 | 10.26 | 10.55 | 19,391,168 | +0.00(+0.00%) |
Aug 24, 2023 | 11.79 | 11.80 | 10.37 | 10.55 | 25,268,860 | -1.20(-10.21%) |
Aug 23, 2023 | 10.92 | 11.88 | 10.87 | 11.75 | 24,697,100 | +0.80(+7.31%) |
Aug 22, 2023 | 11.21 | 11.34 | 10.88 | 10.95 | 19,732,922 | -0.10(-0.90%) |
Aug 21, 2023 | 11.37 | 11.57 | 10.84 | 11.05 | 22,810,096 | -0.23(-2.04%) |
Aug 18, 2023 | 11.47 | 11.98 | 11.14 | 11.28 | 33,316,366 | -0.97(-7.92%) |
Aug 17, 2023 | 13.06 | 13.22 | 12.20 | 12.25 | 34,957,688 | -1.25(-9.26%) |
Aug 16, 2023 | 13.67 | 13.88 | 13.19 | 13.50 | 23,054,598 | -0.43(-3.09%) |
Aug 15, 2023 | 14.74 | 15.10 | 13.90 | 13.93 | 24,386,184 | -1.06(-7.07%) |
Aug 14, 2023 | 14.65 | 15.22 | 14.11 | 14.99 | 20,897,746 | +0.11(+0.74%) |
Aug 11, 2023 | 14.40 | 15.27 | 14.22 | 14.88 | 21,862,752 | +0.33(+2.27%) |
Aug 10, 2023 | 15.66 | 16.03 | 14.41 | 14.55 | 25,816,032 | -0.96(-6.19%) |
Aug 09, 2023 | 15.85 | 16.42 | 15.43 | 15.51 | 26,343,804 | -0.21(-1.34%) |
Aug 08, 2023 | 15.55 | 15.96 | 14.86 | 15.72 | 27,366,116 | +0.65(+4.31%) |
Aug 07, 2023 | 15.85 | 15.86 | 14.15 | 15.07 | 29,964,724 | -0.79(-4.95%) |
Aug 04, 2023 | 16.74 | 16.84 | 15.81 | 15.86 | 21,965,084 | -0.70(-4.26%) |
Aug 03, 2023 | 16.27 | 17.20 | 16.16 | 16.56 | 25,038,944 | +0.08(+0.49%) |
Aug 02, 2023 | 16.72 | 17.40 | 16.29 | 16.48 | 26,691,468 | -0.35(-2.08%) |
Aug 01, 2023 | 16.86 | 16.92 | 15.86 | 16.83 | 31,416,178 | -0.54(-3.11%) |
Jul 31, 2023 | 17.00 | 17.79 | 16.58 | 17.37 | 27,348,388 | +0.67(+4.01%) |
Jul 28, 2023 | 16.30 | 16.79 | 16.12 | 16.70 | 21,420,600 | +0.73(+4.57%) |
Jul 27, 2023 | 17.31 | 17.33 | 15.88 | 15.97 | 23,040,444 | -0.85(-5.05%) |
Jul 26, 2023 | 16.46 | 17.04 | 16.21 | 16.82 | 24,103,990 | +0.64(+3.96%) |
Jul 25, 2023 | 16.60 | 17.34 | 16.16 | 16.18 | 26,388,830 | -0.24(-1.46%) |
Jul 24, 2023 | 16.15 | 16.62 | 15.76 | 16.42 | 26,370,972 | -0.46(-2.73%) |
Jul 21, 2023 | 17.30 | 17.40 | 16.24 | 16.88 | 26,577,276 | -0.18(-1.06%) |
Jul 20, 2023 | 17.87 | 18.10 | 16.82 | 17.06 | 31,582,724 | -0.53(-3.01%) |
Jul 19, 2023 | 17.15 | 18.03 | 17.13 | 17.59 | 37,589,696 | +0.78(+4.64%) |
Jul 18, 2023 | 17.01 | 17.79 | 16.55 | 16.81 | 33,540,926 | -0.45(-2.61%) |
Jul 17, 2023 | 18.18 | 18.69 | 16.95 | 17.26 | 42,081,336 | -0.81(-4.48%) |
Jul 14, 2023 | 19.13 | 19.88 | 17.87 | 18.07 | 53,418,536 | -1.23(-6.37%) |
Jul 13, 2023 | 17.19 | 19.48 | 17.03 | 19.30 | 71,544,160 | +2.44(+14.47%) |
Jul 12, 2023 | 17.94 | 18.26 | 16.78 | 16.86 | 53,979,972 | -0.53(-3.05%) |
Jul 11, 2023 | 16.77 | 17.58 | 16.56 | 17.39 | 47,252,252 | +0.47(+2.78%) |
Jul 10, 2023 | 15.80 | 16.98 | 15.24 | 16.92 | 51,830,616 | +1.25(+7.98%) |
Jul 07, 2023 | 15.28 | 16.74 | 15.24 | 15.67 | 60,526,224 | +0.35(+2.28%) |
Jul 06, 2023 | 15.75 | 15.97 | 14.51 | 15.32 | 47,471,600 | -0.24(-1.54%) |
Jul 05, 2023 | 14.68 | 15.84 | 14.57 | 15.56 | 47,376,684 | +0.24(+1.57%) |
Jul 03, 2023 | 14.05 | 15.63 | 13.95 | 15.32 | 43,137,224 | +1.46(+10.53%) |
Jun 30, 2023 | 14.44 | 14.62 | 13.15 | 13.86 | 63,954,204 | +0.04(+0.29%) |
Jun 29, 2023 | 13.63 | 14.31 | 13.18 | 13.82 | 50,571,484 | +0.66(+5.02%) |
Jun 28, 2023 | 13.02 | 13.70 | 12.58 | 13.16 | 52,721,736 | -0.22(-1.64%) |
Jun 27, 2023 | 12.18 | 13.50 | 12.05 | 13.38 | 64,685,420 | +1.59(+13.49%) |
Jun 26, 2023 | 12.55 | 13.05 | 11.42 | 11.79 | 51,640,380 | -0.92(-7.24%) |
Jun 23, 2023 | 11.78 | 13.10 | 11.50 | 12.71 | 87,610,448 | +0.88(+7.44%) |
Jun 22, 2023 | 12.25 | 12.68 | 11.14 | 11.83 | 55,744,572 | -0.38(-3.11%) |
Jun 21, 2023 | 12.25 | 12.90 | 12.01 | 12.21 | 88,431,464 | +0.49(+4.18%) |
Jun 20, 2023 | 10.21 | 11.73 | 9.810 | 11.72 | 81,612,920 | +1.74(+17.43%) |
Jun 16, 2023 | 9.480 | 10.06 | 9.160 | 9.980 | 50,994,828 | +0.62(+6.62%) |
Jun 15, 2023 | 9.330 | 9.540 | 9.110 | 9.360 | 30,554,036 | -0.33(-3.41%) |
Jun 14, 2023 | 9.730 | 10.03 | 9.510 | 9.690 | 30,473,084 | +0.01(+0.10%) |
Jun 13, 2023 | 9.500 | 9.950 | 9.290 | 9.680 | 25,374,596 | +0.35(+3.75%) |
Jun 12, 2023 | 9.270 | 9.490 | 9.170 | 9.330 | 14,559,468 | -0.05(-0.53%) |
Jun 09, 2023 | 9.780 | 9.820 | 9.200 | 9.380 | 20,588,660 | -0.19(-1.99%) |
Jun 08, 2023 | 9.610 | 9.890 | 9.530 | 9.570 | 19,728,352 | +0.02(+0.21%) |
Jun 07, 2023 | 10.00 | 10.58 | 9.430 | 9.550 | 39,025,140 | -0.53(-5.26%) |
Jun 06, 2023 | 8.950 | 10.13 | 8.470 | 10.08 | 53,172,508 | +0.89(+9.68%) |
Jun 05, 2023 | 9.730 | 9.980 | 9.060 | 9.190 | 35,560,112 | -0.84(-8.37%) |
Jun 02, 2023 | 10.32 | 10.39 | 9.570 | 10.03 | 32,655,352 | +0.04(+0.40%) |