Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.700 | 2.720 | 2.610 | 2.710 | 249,904 | +0.06(+2.26%) |
May 30, 2024 | 2.770 | 2.810 | 2.650 | 2.650 | 282,137 | -0.15(-5.36%) |
May 29, 2024 | 2.700 | 2.850 | 2.670 | 2.800 | 430,847 | +0.01(+0.36%) |
May 28, 2024 | 2.700 | 2.860 | 2.555 | 2.790 | 894,561 | +0.17(+6.49%) |
May 24, 2024 | 3.490 | 3.490 | 2.500 | 2.620 | 3,320,019 | -1.98(-43.04%) |
May 23, 2024 | 4.960 | 5.530 | 4.530 | 4.600 | 337,823 | -0.26(-5.35%) |
May 22, 2024 | 5.040 | 5.750 | 4.700 | 4.860 | 469,606 | -0.16(-3.19%) |
May 21, 2024 | 4.330 | 5.540 | 4.330 | 5.020 | 617,889 | +0.72(+16.74%) |
May 20, 2024 | 3.640 | 4.320 | 3.640 | 4.300 | 158,593 | +0.65(+17.81%) |
May 17, 2024 | 3.620 | 3.730 | 3.470 | 3.650 | 55,880 | +0.05(+1.39%) |
May 16, 2024 | 3.620 | 3.660 | 3.500 | 3.600 | 63,663 | -0.04(-1.10%) |
May 15, 2024 | 3.580 | 3.900 | 3.580 | 3.640 | 93,538 | +0.06(+1.68%) |
May 14, 2024 | 3.710 | 3.960 | 3.340 | 3.580 | 189,637 | -0.03(-0.83%) |
May 13, 2024 | 3.890 | 3.895 | 3.550 | 3.610 | 73,270 | -0.22(-5.74%) |
May 10, 2024 | 3.960 | 4.000 | 3.600 | 3.830 | 106,783 | -0.19(-4.73%) |
May 09, 2024 | 3.780 | 4.025 | 3.670 | 4.020 | 101,378 | +0.23(+6.07%) |
May 08, 2024 | 3.670 | 3.970 | 3.650 | 3.790 | 113,066 | +0.14(+3.84%) |
May 07, 2024 | 3.890 | 3.905 | 3.555 | 3.650 | 88,574 | -0.19(-4.95%) |
May 06, 2024 | 3.950 | 4.110 | 3.780 | 3.840 | 152,759 | +0.01(+0.26%) |
May 03, 2024 | 3.590 | 3.880 | 3.390 | 3.830 | 124,408 | +0.35(+10.06%) |
May 02, 2024 | 3.390 | 3.490 | 3.140 | 3.480 | 120,632 | +0.20(+6.10%) |
May 01, 2024 | 3.130 | 3.350 | 3.130 | 3.280 | 160,323 | +0.17(+5.47%) |
Apr 30, 2024 | 3.190 | 3.190 | 3.060 | 3.110 | 107,635 | -0.06(-1.89%) |
Apr 29, 2024 | 3.450 | 3.600 | 3.160 | 3.170 | 108,745 | -0.23(-6.76%) |
Apr 26, 2024 | 3.330 | 3.420 | 3.220 | 3.400 | 85,044 | +0.08(+2.41%) |
Apr 25, 2024 | 3.390 | 3.410 | 3.070 | 3.320 | 147,726 | -0.13(-3.77%) |
Apr 24, 2024 | 3.500 | 3.635 | 3.260 | 3.450 | 137,230 | -0.03(-0.86%) |
Apr 23, 2024 | 3.380 | 3.590 | 3.380 | 3.480 | 147,731 | +0.13(+3.88%) |
Apr 22, 2024 | 4.190 | 4.220 | 3.330 | 3.350 | 262,762 | -0.78(-18.89%) |
Apr 19, 2024 | 3.870 | 4.190 | 3.755 | 4.130 | 129,908 | +0.27(+6.99%) |
Apr 18, 2024 | 3.680 | 3.980 | 3.630 | 3.860 | 107,724 | +0.24(+6.78%) |
Apr 17, 2024 | 3.540 | 3.800 | 3.500 | 3.615 | 167,779 | +0.10(+2.70%) |
Apr 16, 2024 | 3.810 | 4.070 | 3.420 | 3.520 | 291,969 | -0.28(-7.37%) |
Apr 15, 2024 | 4.160 | 4.160 | 3.760 | 3.800 | 129,133 | -0.32(-7.77%) |
Apr 12, 2024 | 4.260 | 4.290 | 4.025 | 4.120 | 83,674 | -0.16(-3.74%) |
Apr 11, 2024 | 4.390 | 4.510 | 4.210 | 4.280 | 109,925 | -0.07(-1.61%) |
Apr 10, 2024 | 4.500 | 4.613 | 4.130 | 4.350 | 133,488 | -0.25(-5.43%) |
Apr 09, 2024 | 4.750 | 4.890 | 4.440 | 4.600 | 135,579 | -0.07(-1.50%) |
Apr 08, 2024 | 5.000 | 5.117 | 4.570 | 4.670 | 145,805 | -0.26(-5.27%) |
Apr 05, 2024 | 4.760 | 5.065 | 4.550 | 4.930 | 120,066 | +0.20(+4.23%) |
Apr 04, 2024 | 4.940 | 5.070 | 4.510 | 4.730 | 206,991 | -0.13(-2.67%) |
Apr 03, 2024 | 5.250 | 5.338 | 4.855 | 4.860 | 131,152 | -0.39(-7.43%) |
Apr 02, 2024 | 5.190 | 5.398 | 4.890 | 5.250 | 105,728 | +0.01(+0.19%) |
Apr 01, 2024 | 6.500 | 6.500 | 5.070 | 5.240 | 161,939 | -1.19(-18.51%) |
Mar 28, 2024 | 6.110 | 6.440 | 5.900 | 6.430 | 102,559 | +0.41(+6.81%) |
Mar 27, 2024 | 5.960 | 6.060 | 5.900 | 6.020 | 52,447 | +0.07(+1.18%) |
Mar 26, 2024 | 6.250 | 6.250 | 5.890 | 5.950 | 62,862 | -0.19(-3.09%) |
Mar 25, 2024 | 6.280 | 6.417 | 5.960 | 6.140 | 50,187 | -0.08(-1.29%) |
Mar 22, 2024 | 6.070 | 6.420 | 6.000 | 6.220 | 41,094 | +0.13(+2.13%) |
Mar 21, 2024 | 6.250 | 6.360 | 5.830 | 6.090 | 88,146 | -0.11(-1.77%) |
Mar 20, 2024 | 5.860 | 6.210 | 5.670 | 6.200 | 61,086 | +0.28(+4.73%) |
Mar 19, 2024 | 5.900 | 6.093 | 5.880 | 5.920 | 46,055 | +0.04(+0.68%) |
Mar 18, 2024 | 6.250 | 6.300 | 5.850 | 5.880 | 110,694 | -0.38(-6.07%) |
Mar 15, 2024 | 6.070 | 6.440 | 6.070 | 6.260 | 162,841 | +0.03(+0.48%) |
Mar 14, 2024 | 7.000 | 7.035 | 6.070 | 6.230 | 189,069 | -0.21(-3.26%) |
Mar 13, 2024 | 6.700 | 6.827 | 6.330 | 6.440 | 56,969 | -0.30(-4.45%) |
Mar 12, 2024 | 7.090 | 7.150 | 6.419 | 6.740 | 166,101 | +0.25(+3.85%) |
Mar 11, 2024 | 6.400 | 6.770 | 6.330 | 6.490 | 63,364 | +0.13(+2.04%) |
Mar 08, 2024 | 6.590 | 6.910 | 6.213 | 6.360 | 112,485 | -0.05(-0.78%) |
Mar 07, 2024 | 6.720 | 6.720 | 6.390 | 6.410 | 57,481 | -0.23(-3.46%) |
Mar 06, 2024 | 6.550 | 6.750 | 6.380 | 6.640 | 81,737 | +0.20(+3.11%) |
Mar 05, 2024 | 6.900 | 7.045 | 6.290 | 6.440 | 168,346 | -0.46(-6.67%) |
Mar 04, 2024 | 7.260 | 7.320 | 6.720 | 6.900 | 151,466 | -0.37(-5.09%) |
Mar 01, 2024 | 7.380 | 7.650 | 7.160 | 7.270 | 53,350 | -0.03(-0.41%) |
Feb 29, 2024 | 7.650 | 7.890 | 7.080 | 7.300 | 107,699 | -0.16(-2.14%) |
Feb 28, 2024 | 7.830 | 8.080 | 7.410 | 7.460 | 74,087 | -0.51(-6.40%) |
Feb 27, 2024 | 8.160 | 8.668 | 7.670 | 7.970 | 198,876 | -0.13(-1.60%) |
Feb 26, 2024 | 6.710 | 8.110 | 6.500 | 8.100 | 321,303 | +1.43(+21.44%) |
Feb 23, 2024 | 6.880 | 7.130 | 6.400 | 6.670 | 265,995 | -0.21(-3.05%) |
Feb 22, 2024 | 7.460 | 7.780 | 6.780 | 6.880 | 329,726 | -0.53(-7.15%) |
Feb 21, 2024 | 7.490 | 7.750 | 7.120 | 7.410 | 186,131 | -0.03(-0.40%) |
Feb 20, 2024 | 7.750 | 8.140 | 7.265 | 7.440 | 82,045 | -0.41(-5.22%) |
Feb 16, 2024 | 8.220 | 8.325 | 7.390 | 7.850 | 259,140 | -0.40(-4.85%) |
Feb 15, 2024 | 8.310 | 8.555 | 8.120 | 8.250 | 139,913 | +0.14(+1.73%) |
Feb 14, 2024 | 8.080 | 8.580 | 8.000 | 8.110 | 116,810 | -0.07(-0.86%) |
Feb 13, 2024 | 8.700 | 8.957 | 8.070 | 8.180 | 169,708 | -0.83(-9.21%) |
Feb 12, 2024 | 8.930 | 9.320 | 8.600 | 9.010 | 156,067 | +0.07(+0.78%) |
Feb 09, 2024 | 9.390 | 9.789 | 8.735 | 8.940 | 155,117 | -0.43(-4.59%) |
Feb 08, 2024 | 8.360 | 9.820 | 8.200 | 9.370 | 255,798 | +0.94(+11.15%) |
Feb 07, 2024 | 8.630 | 8.640 | 7.965 | 8.430 | 231,921 | -0.05(-0.59%) |
Feb 06, 2024 | 8.630 | 8.752 | 8.320 | 8.480 | 275,368 | -0.09(-1.05%) |
Feb 05, 2024 | 10.00 | 10.00 | 8.400 | 8.570 | 170,965 | -1.23(-12.55%) |
Feb 02, 2024 | 10.51 | 10.63 | 9.750 | 9.800 | 116,724 | -0.77(-7.28%) |
Feb 01, 2024 | 10.81 | 11.15 | 10.52 | 10.57 | 85,288 | -0.01(-0.09%) |
Jan 31, 2024 | 10.83 | 11.22 | 10.50 | 10.58 | 119,695 | -0.38(-3.47%) |
Jan 30, 2024 | 12.12 | 12.12 | 10.53 | 10.96 | 81,693 | -0.04(-0.36%) |
Jan 29, 2024 | 10.26 | 11.32 | 10.11 | 11.00 | 79,497 | +0.73(+7.11%) |
Jan 26, 2024 | 10.79 | 10.88 | 10.12 | 10.27 | 105,148 | -0.63(-5.78%) |
Jan 25, 2024 | 10.81 | 11.17 | 10.65 | 10.90 | 49,633 | +0.23(+2.16%) |
Jan 24, 2024 | 12.00 | 12.00 | 10.55 | 10.67 | 131,231 | -0.84(-7.30%) |
Jan 23, 2024 | 11.91 | 11.98 | 11.50 | 11.51 | 69,870 | -0.13(-1.12%) |
Jan 22, 2024 | 12.36 | 12.36 | 11.60 | 11.64 | 57,384 | -0.51(-4.20%) |
Jan 19, 2024 | 12.54 | 12.59 | 12.00 | 12.15 | 68,514 | -0.33(-2.64%) |
Jan 18, 2024 | 13.22 | 13.22 | 12.25 | 12.48 | 71,124 | -0.82(-6.17%) |
Jan 17, 2024 | 12.50 | 13.97 | 12.16 | 13.30 | 94,386 | +0.66(+5.22%) |
Jan 16, 2024 | 12.95 | 13.30 | 12.58 | 12.64 | 57,066 | -0.32(-2.47%) |
Jan 12, 2024 | 13.07 | 13.24 | 12.17 | 12.96 | 62,683 | +0.24(+1.89%) |
Jan 11, 2024 | 13.38 | 13.47 | 12.51 | 12.72 | 53,502 | -0.88(-6.47%) |
Jan 10, 2024 | 14.24 | 14.74 | 13.40 | 13.60 | 55,800 | -0.53(-3.75%) |
Jan 09, 2024 | 13.83 | 14.66 | 13.31 | 14.13 | 57,806 | +0.17(+1.22%) |
Jan 08, 2024 | 13.92 | 14.00 | 13.42 | 13.96 | 56,399 | +0.06(+0.43%) |
Jan 05, 2024 | 13.76 | 14.74 | 13.26 | 13.90 | 84,613 | +0.10(+0.72%) |
Jan 04, 2024 | 14.39 | 14.52 | 13.76 | 13.80 | 102,519 | -0.41(-2.89%) |
Jan 03, 2024 | 14.77 | 14.88 | 13.90 | 14.21 | 61,559 | -0.64(-4.31%) |
Jan 02, 2024 | 13.76 | 15.10 | 13.49 | 14.85 | 105,486 | +0.84(+6.00%) |
Dec 29, 2023 | 16.20 | 16.36 | 13.70 | 14.01 | 191,532 | -2.18(-13.47%) |
Dec 28, 2023 | 14.68 | 16.60 | 14.68 | 16.19 | 139,544 | +1.44(+9.76%) |
Dec 27, 2023 | 15.21 | 15.46 | 14.60 | 14.75 | 117,150 | -0.27(-1.80%) |
Dec 26, 2023 | 14.14 | 15.37 | 14.03 | 15.02 | 99,140 | +0.99(+7.06%) |
Dec 22, 2023 | 14.19 | 14.99 | 13.68 | 14.03 | 85,008 | +0.06(+0.43%) |
Dec 21, 2023 | 13.50 | 14.02 | 13.07 | 13.97 | 60,703 | +0.66(+4.96%) |
Dec 20, 2023 | 13.70 | 14.40 | 13.10 | 13.31 | 93,713 | -0.30(-2.20%) |
Dec 19, 2023 | 12.66 | 13.88 | 12.50 | 13.61 | 80,109 | +0.97(+7.67%) |
Dec 18, 2023 | 12.95 | 13.45 | 12.08 | 12.64 | 121,514 | -0.21(-1.63%) |
Dec 15, 2023 | 14.95 | 14.95 | 12.67 | 12.85 | 259,211 | -1.96(-13.23%) |
Dec 14, 2023 | 14.19 | 15.39 | 14.19 | 14.81 | 126,439 | +1.03(+7.47%) |
Dec 13, 2023 | 12.68 | 14.13 | 12.29 | 13.78 | 164,636 | +1.13(+8.93%) |
Dec 12, 2023 | 12.46 | 13.10 | 12.22 | 12.65 | 135,606 | +0.27(+2.18%) |
Dec 11, 2023 | 12.81 | 13.37 | 12.18 | 12.38 | 87,974 | -0.46(-3.58%) |
Dec 08, 2023 | 12.02 | 13.10 | 11.77 | 12.84 | 66,701 | +0.79(+6.56%) |
Dec 07, 2023 | 12.05 | 12.64 | 11.51 | 12.05 | 119,230 | -0.07(-0.58%) |
Dec 06, 2023 | 12.45 | 13.36 | 11.88 | 12.12 | 168,925 | +0.61(+5.30%) |
Dec 05, 2023 | 12.08 | 13.34 | 11.01 | 11.51 | 230,854 | -2.09(-15.37%) |
Dec 04, 2023 | 13.82 | 14.65 | 13.53 | 13.60 | 127,873 | +0.27(+2.03%) |
Dec 01, 2023 | 12.08 | 14.80 | 12.08 | 13.33 | 201,485 | +1.43(+12.02%) |
Nov 30, 2023 | 11.79 | 12.00 | 11.46 | 11.90 | 86,169 | +0.20(+1.71%) |
Nov 29, 2023 | 10.68 | 12.25 | 10.57 | 11.70 | 156,888 | +1.24(+11.85%) |
Nov 28, 2023 | 11.09 | 11.17 | 10.28 | 10.46 | 115,415 | -0.41(-3.77%) |
Nov 27, 2023 | 11.69 | 12.44 | 10.76 | 10.87 | 300,597 | -0.23(-2.07%) |
Nov 24, 2023 | 11.29 | 11.36 | 10.80 | 11.10 | 37,150 | -0.09(-0.80%) |
Nov 22, 2023 | 10.36 | 11.28 | 10.31 | 11.19 | 76,952 | +0.81(+7.80%) |
Nov 21, 2023 | 10.64 | 10.81 | 9.910 | 10.38 | 139,658 | -0.34(-3.17%) |
Nov 20, 2023 | 11.68 | 12.07 | 10.52 | 10.72 | 264,303 | -1.15(-9.69%) |
Nov 17, 2023 | 13.05 | 13.14 | 11.71 | 11.87 | 251,096 | -1.25(-9.53%) |
Nov 16, 2023 | 13.76 | 13.95 | 13.06 | 13.12 | 124,021 | -0.36(-2.67%) |
Nov 15, 2023 | 14.10 | 14.87 | 13.47 | 13.48 | 94,070 | -1.11(-7.61%) |
Nov 14, 2023 | 14.09 | 15.18 | 14.01 | 14.59 | 146,347 | +0.43(+3.04%) |
Nov 13, 2023 | 13.75 | 14.43 | 13.09 | 14.16 | 81,314 | +0.10(+0.71%) |
Nov 10, 2023 | 12.92 | 14.67 | 11.93 | 14.06 | 142,694 | +0.97(+7.41%) |
Nov 09, 2023 | 14.14 | 14.89 | 12.90 | 13.09 | 131,096 | -1.14(-8.01%) |
Nov 08, 2023 | 14.39 | 14.64 | 13.69 | 14.23 | 79,806 | -0.21(-1.45%) |
Nov 07, 2023 | 14.00 | 15.00 | 13.93 | 14.44 | 97,021 | +0.47(+3.40%) |
Nov 06, 2023 | 17.20 | 17.48 | 13.86 | 13.96 | 132,132 | -3.27(-19.00%) |
Nov 03, 2023 | 16.78 | 18.01 | 16.50 | 17.24 | 159,918 | +0.76(+4.61%) |
Nov 02, 2023 | 15.74 | 17.26 | 15.50 | 16.48 | 170,885 | +0.67(+4.24%) |
Nov 01, 2023 | 15.00 | 16.23 | 14.40 | 15.81 | 253,102 | +1.30(+8.96%) |
Oct 31, 2023 | 14.43 | 14.67 | 13.59 | 14.51 | 129,504 | +0.65(+4.69%) |
Oct 30, 2023 | 12.95 | 14.51 | 12.95 | 13.86 | 196,711 | +0.62(+4.68%) |
Oct 27, 2023 | 16.74 | 16.87 | 13.02 | 13.24 | 329,947 | -3.69(-21.80%) |
Oct 26, 2023 | 18.55 | 19.02 | 16.36 | 16.93 | 131,777 | -1.76(-9.42%) |
Oct 25, 2023 | 19.99 | 20.10 | 18.60 | 18.69 | 112,961 | -0.97(-4.93%) |
Oct 24, 2023 | 19.50 | 19.78 | 18.72 | 19.66 | 86,760 | +0.24(+1.24%) |
Oct 23, 2023 | 20.00 | 20.25 | 19.13 | 19.42 | 140,892 | -0.72(-3.57%) |
Oct 20, 2023 | 20.20 | 20.20 | 19.81 | 20.14 | 83,692 | +0.13(+0.65%) |
Oct 19, 2023 | 20.00 | 20.40 | 20.00 | 20.01 | 101,285 | -0.03(-0.15%) |
Oct 18, 2023 | 20.07 | 20.51 | 19.96 | 20.04 | 128,763 | -0.12(-0.60%) |
Oct 17, 2023 | 19.99 | 20.62 | 18.73 | 20.16 | 216,261 | -0.10(-0.49%) |
Oct 16, 2023 | 20.90 | 22.16 | 20.11 | 20.26 | 75,518 | -0.60(-2.88%) |
Oct 13, 2023 | 20.00 | 21.00 | 19.68 | 20.86 | 86,687 | +1.43(+7.36%) |
Oct 12, 2023 | 21.26 | 22.27 | 19.21 | 19.43 | 164,525 | -2.31(-10.63%) |
Oct 11, 2023 | 21.52 | 22.47 | 21.41 | 21.74 | 70,288 | -0.29(-1.32%) |
Oct 10, 2023 | 22.30 | 23.33 | 21.50 | 22.03 | 173,577 | -1.76(-7.40%) |
Oct 09, 2023 | 24.46 | 25.23 | 23.32 | 23.79 | 64,901 | -1.17(-4.69%) |
Oct 06, 2023 | 24.00 | 25.74 | 23.92 | 24.96 | 118,578 | +0.24(+0.97%) |
Oct 05, 2023 | 24.62 | 26.07 | 24.22 | 24.72 | 147,186 | -0.79(-3.10%) |
Oct 04, 2023 | 25.13 | 25.82 | 23.27 | 25.51 | 151,544 | +0.03(+0.12%) |
Oct 03, 2023 | 24.99 | 25.95 | 24.21 | 25.48 | 634,311 | +0.73(+2.95%) |
Oct 02, 2023 | 24.15 | 24.91 | 23.34 | 24.75 | 72,803 | +0.26(+1.06%) |
Sep 29, 2023 | 24.00 | 24.99 | 23.21 | 24.49 | 114,712 | +0.46(+1.91%) |
Sep 28, 2023 | 23.71 | 24.89 | 23.57 | 24.03 | 59,272 | -0.40(-1.64%) |
Sep 27, 2023 | 22.28 | 24.98 | 22.28 | 24.43 | 117,574 | +1.99(+8.87%) |
Sep 26, 2023 | 24.20 | 24.98 | 22.09 | 22.44 | 255,574 | -2.53(-10.13%) |
Sep 25, 2023 | 26.95 | 26.19 | 24.35 | 24.97 | 221,626 | -1.91(-7.11%) |
Sep 22, 2023 | 26.02 | 28.37 | 26.01 | 26.88 | 109,021 | -0.72(-2.61%) |
Sep 21, 2023 | 27.63 | 29.36 | 26.07 | 27.60 | 195,525 | -1.17(-4.07%) |
Sep 20, 2023 | 27.94 | 30.44 | 26.95 | 28.77 | 614,328 | +1.35(+4.92%) |
Sep 19, 2023 | 24.98 | 27.78 | 24.50 | 27.42 | 488,651 | +2.04(+8.04%) |
Sep 18, 2023 | 21.93 | 25.96 | 21.41 | 25.38 | 665,998 | +2.77(+12.25%) |
Sep 15, 2023 | 21.99 | 22.82 | 20.87 | 22.61 | 3,009,597 | +0.53(+2.40%) |
Sep 14, 2023 | 21.50 | 22.71 | 20.78 | 22.08 | 410,029 | +0.92(+4.35%) |
Sep 13, 2023 | 22.50 | 22.82 | 20.62 | 21.16 | 372,223 | -1.51(-6.66%) |
Sep 12, 2023 | 23.00 | 23.11 | 21.02 | 22.67 | 220,970 | +0.27(+1.21%) |
Sep 11, 2023 | 23.40 | 23.40 | 20.35 | 22.40 | 327,046 | -0.32(-1.41%) |
Sep 08, 2023 | 24.15 | 24.47 | 22.16 | 22.72 | 208,498 | -1.63(-6.69%) |
Sep 07, 2023 | 23.54 | 25.77 | 23.54 | 24.35 | 318,642 | +0.09(+0.37%) |
Sep 06, 2023 | 23.51 | 24.82 | 23.51 | 24.26 | 164,774 | +0.18(+0.75%) |
Sep 05, 2023 | 23.25 | 25.76 | 23.25 | 24.08 | 311,459 | +0.99(+4.29%) |
Sep 01, 2023 | 23.92 | 25.09 | 22.50 | 23.09 | 81,999 | -1.09(-4.51%) |
Aug 31, 2023 | 24.60 | 25.30 | 24.00 | 24.18 | 84,668 | -0.71(-2.85%) |
Aug 30, 2023 | 24.70 | 25.44 | 23.81 | 24.89 | 115,969 | +0.26(+1.06%) |
Aug 29, 2023 | 24.29 | 25.48 | 23.64 | 24.63 | 86,605 | -0.28(-1.12%) |
Aug 28, 2023 | 23.10 | 24.91 | 22.49 | 24.91 | 82,109 | +2.47(+11.01%) |
Aug 25, 2023 | 23.67 | 24.31 | 21.65 | 22.44 | 130,627 | -1.45(-6.07%) |
Aug 24, 2023 | 23.81 | 24.95 | 22.57 | 23.89 | 90,572 | +0.08(+0.34%) |
Aug 23, 2023 | 24.74 | 25.60 | 23.32 | 23.81 | 114,185 | -1.46(-5.78%) |
Aug 22, 2023 | 22.50 | 26.46 | 22.50 | 25.27 | 165,057 | +2.90(+12.96%) |
Aug 21, 2023 | 24.75 | 28.75 | 21.50 | 22.37 | 359,004 | -1.62(-6.75%) |
Aug 18, 2023 | 23.06 | 24.61 | 22.78 | 23.99 | 144,443 | +0.52(+2.22%) |
Aug 17, 2023 | 24.36 | 25.20 | 23.26 | 23.47 | 76,430 | -0.43(-1.80%) |
Aug 16, 2023 | 23.92 | 25.55 | 23.63 | 23.90 | 78,216 | -0.35(-1.44%) |
Aug 15, 2023 | 23.62 | 25.53 | 22.98 | 24.25 | 91,374 | +1.38(+6.03%) |
Aug 14, 2023 | 23.16 | 23.46 | 21.50 | 22.87 | 31,803 | -0.29(-1.25%) |
Aug 11, 2023 | 26.80 | 26.80 | 23.16 | 23.16 | 93,282 | -3.64(-13.58%) |
Aug 10, 2023 | 28.27 | 29.74 | 26.34 | 26.80 | 155,172 | -3.18(-10.61%) |
Aug 09, 2023 | 27.75 | 30.00 | 27.00 | 29.98 | 183,705 | +2.23(+8.04%) |
Aug 08, 2023 | 23.92 | 27.99 | 23.41 | 27.75 | 98,025 | +3.96(+16.65%) |
Aug 07, 2023 | 23.91 | 24.99 | 22.20 | 23.79 | 61,441 | -0.09(-0.38%) |
Aug 04, 2023 | 21.83 | 24.51 | 21.32 | 23.88 | 32,536 | +2.08(+9.54%) |
Aug 03, 2023 | 20.87 | 22.56 | 19.81 | 21.80 | 72,544 | +1.14(+5.52%) |
Aug 02, 2023 | 20.25 | 20.75 | 20.15 | 20.66 | 24,668 | +0.16(+0.78%) |
Aug 01, 2023 | 20.25 | 21.21 | 19.88 | 20.50 | 60,170 | -0.57(-2.71%) |
Jul 31, 2023 | 20.78 | 21.42 | 20.01 | 21.07 | 52,362 | -0.10(-0.47%) |
Jul 28, 2023 | 23.53 | 24.09 | 19.00 | 21.17 | 206,908 | -2.19(-9.37%) |
Jul 27, 2023 | 23.18 | 25.13 | 22.27 | 23.36 | 57,902 | +0.11(+0.47%) |
Jul 26, 2023 | 25.00 | 26.93 | 22.16 | 23.25 | 89,641 | -1.73(-6.93%) |
Jul 25, 2023 | 21.29 | 25.83 | 21.00 | 24.98 | 91,339 | +4.71(+23.24%) |
Jul 24, 2023 | 21.51 | 21.53 | 19.50 | 20.27 | 102,909 | -0.08(-0.39%) |
Jul 21, 2023 | 24.21 | 24.47 | 20.02 | 20.35 | 100,069 | -3.81(-15.77%) |
Jul 20, 2023 | 26.85 | 28.23 | 24.00 | 24.16 | 39,046 | -2.94(-10.85%) |
Jul 19, 2023 | 28.60 | 29.50 | 26.64 | 27.10 | 27,421 | -1.79(-6.20%) |
Jul 18, 2023 | 29.99 | 30.41 | 27.72 | 28.89 | 29,744 | -0.65(-2.20%) |
Jul 17, 2023 | 32.86 | 32.86 | 28.78 | 29.54 | 31,119 | -2.26(-7.11%) |
Jul 14, 2023 | 33.30 | 33.47 | 31.52 | 31.80 | 28,441 | -1.16(-3.52%) |
Jul 13, 2023 | 34.31 | 35.15 | 32.24 | 32.96 | 40,729 | -1.00(-2.94%) |
Jul 12, 2023 | 34.48 | 34.54 | 31.72 | 33.96 | 36,382 | +0.61(+1.83%) |
Jul 11, 2023 | 33.99 | 34.77 | 32.19 | 33.35 | 14,431 | +0.25(+0.76%) |
Jul 10, 2023 | 31.74 | 33.38 | 31.34 | 33.10 | 12,627 | +0.66(+2.03%) |
Jul 07, 2023 | 32.55 | 32.82 | 31.35 | 32.44 | 14,801 | -0.41(-1.25%) |
Jul 06, 2023 | 32.86 | 33.46 | 30.88 | 32.85 | 48,188 | +0.95(+2.98%) |
Jul 05, 2023 | 31.38 | 32.68 | 30.54 | 31.90 | 14,888 | +0.90(+2.90%) |
Jul 03, 2023 | 32.48 | 32.48 | 30.58 | 31.00 | 8,853 | -1.72(-5.26%) |
Jun 30, 2023 | 31.50 | 32.72 | 30.78 | 32.72 | 14,883 | +1.94(+6.30%) |
Jun 29, 2023 | 31.26 | 32.22 | 29.79 | 30.78 | 33,612 | -0.49(-1.57%) |
Jun 28, 2023 | 32.53 | 32.61 | 30.61 | 31.27 | 21,057 | -0.93(-2.89%) |
Jun 27, 2023 | 28.73 | 33.94 | 28.02 | 32.20 | 45,170 | +3.50(+12.20%) |
Jun 26, 2023 | 34.16 | 34.69 | 28.70 | 28.70 | 73,863 | -5.46(-15.98%) |
Jun 23, 2023 | 35.32 | 37.23 | 33.50 | 34.16 | 361,552 | -1.16(-3.28%) |
Jun 22, 2023 | 38.94 | 40.98 | 33.09 | 35.32 | 92,879 | -2.68(-7.05%) |
Jun 21, 2023 | 37.16 | 40.00 | 35.53 | 38.00 | 58,534 | +1.21(+3.29%) |
Jun 20, 2023 | 36.32 | 38.64 | 35.00 | 36.79 | 101,619 | +1.79(+5.11%) |
Jun 16, 2023 | 36.65 | 36.70 | 33.51 | 35.00 | 56,140 | -1.18(-3.26%) |
Jun 15, 2023 | 34.20 | 36.36 | 30.78 | 36.18 | 86,674 | +2.12(+6.22%) |
Jun 14, 2023 | 32.58 | 35.50 | 32.56 | 34.06 | 40,729 | +2.06(+6.44%) |
Jun 13, 2023 | 30.31 | 32.38 | 30.11 | 32.00 | 50,616 | +2.05(+6.84%) |
Jun 12, 2023 | 27.78 | 32.00 | 27.51 | 29.95 | 78,220 | +2.11(+7.58%) |
Jun 09, 2023 | 28.98 | 29.61 | 27.49 | 27.84 | 29,688 | -0.56(-1.97%) |
Jun 08, 2023 | 27.81 | 28.40 | 27.42 | 28.40 | 21,296 | +0.32(+1.14%) |
Jun 07, 2023 | 29.48 | 29.48 | 27.32 | 28.08 | 24,107 | -0.31(-1.09%) |
Jun 06, 2023 | 28.31 | 29.22 | 28.15 | 28.39 | 11,080 | +0.26(+0.92%) |
Jun 05, 2023 | 28.30 | 29.62 | 27.90 | 28.13 | 35,164 | +0.03(+0.11%) |
Jun 02, 2023 | 29.10 | 29.10 | 28.01 | 28.10 | 16,153 | -0.90(-3.10%) |