Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.180 | 3.205 | 3.020 | 3.020 | 2,196,549 | -0.14(-4.43%) |
May 16, 2024 | 3.310 | 3.350 | 3.110 | 3.160 | 2,416,413 | -0.15(-4.53%) |
May 15, 2024 | 3.580 | 3.650 | 3.270 | 3.310 | 2,559,951 | -0.17(-4.89%) |
May 14, 2024 | 3.430 | 3.555 | 3.370 | 3.480 | 3,962,134 | +0.16(+4.82%) |
May 13, 2024 | 3.400 | 3.600 | 3.225 | 3.320 | 2,851,894 | +0.00(+0.00%) |
May 10, 2024 | 4.050 | 4.050 | 3.000 | 3.320 | 8,076,292 | -0.97(-22.61%) |
May 09, 2024 | 4.310 | 4.475 | 4.250 | 4.290 | 1,463,827 | +0.02(+0.47%) |
May 08, 2024 | 4.300 | 4.350 | 4.190 | 4.270 | 1,133,883 | -0.11(-2.51%) |
May 07, 2024 | 4.120 | 4.400 | 4.105 | 4.380 | 1,348,250 | +0.28(+6.83%) |
May 06, 2024 | 4.000 | 4.110 | 3.925 | 4.100 | 1,137,962 | +0.15(+3.80%) |
May 03, 2024 | 3.920 | 4.071 | 3.880 | 3.950 | 1,533,475 | +0.18(+4.77%) |
May 02, 2024 | 3.910 | 3.990 | 3.655 | 3.770 | 1,256,213 | -0.02(-0.53%) |
May 01, 2024 | 3.750 | 4.058 | 3.650 | 3.790 | 1,960,600 | +0.18(+4.99%) |
Apr 30, 2024 | 3.630 | 3.785 | 3.510 | 3.610 | 2,111,319 | -0.08(-2.17%) |
Apr 29, 2024 | 3.450 | 3.770 | 3.410 | 3.690 | 3,223,714 | +0.29(+8.53%) |
Apr 26, 2024 | 3.360 | 3.560 | 3.210 | 3.400 | 2,280,332 | +0.11(+3.34%) |
Apr 25, 2024 | 3.500 | 3.500 | 3.230 | 3.290 | 2,642,307 | -0.28(-7.84%) |
Apr 24, 2024 | 3.640 | 3.750 | 3.539 | 3.570 | 1,789,023 | -0.09(-2.46%) |
Apr 23, 2024 | 3.640 | 3.810 | 3.620 | 3.660 | 1,587,695 | +0.02(+0.55%) |
Apr 22, 2024 | 3.830 | 3.870 | 3.610 | 3.640 | 2,223,785 | -0.14(-3.70%) |
Apr 19, 2024 | 3.800 | 3.870 | 3.710 | 3.780 | 1,647,560 | -0.01(-0.26%) |
Apr 18, 2024 | 3.750 | 3.820 | 3.625 | 3.790 | 1,598,010 | +0.03(+0.80%) |
Apr 17, 2024 | 3.870 | 3.900 | 3.740 | 3.760 | 1,740,205 | -0.05(-1.31%) |
Apr 16, 2024 | 3.970 | 3.970 | 3.720 | 3.810 | 2,419,118 | -0.16(-4.03%) |
Apr 15, 2024 | 4.080 | 4.190 | 3.960 | 3.970 | 2,122,009 | -0.16(-3.87%) |
Apr 12, 2024 | 4.390 | 4.450 | 4.100 | 4.130 | 1,578,349 | -0.31(-6.98%) |
Apr 11, 2024 | 4.450 | 4.530 | 4.210 | 4.440 | 1,882,113 | +0.03(+0.68%) |
Apr 10, 2024 | 4.470 | 4.575 | 4.310 | 4.410 | 1,590,785 | -0.28(-5.97%) |
Apr 09, 2024 | 4.490 | 4.940 | 4.470 | 4.690 | 1,773,801 | +0.24(+5.39%) |
Apr 08, 2024 | 4.380 | 4.470 | 4.355 | 4.450 | 833,489 | +0.04(+0.91%) |
Apr 05, 2024 | 4.370 | 4.470 | 4.330 | 4.410 | 1,263,348 | +0.00(+0.00%) |
Apr 04, 2024 | 4.650 | 4.700 | 4.360 | 4.410 | 1,056,491 | -0.14(-3.08%) |
Apr 03, 2024 | 4.520 | 4.640 | 4.370 | 4.550 | 1,333,908 | +0.04(+0.89%) |
Apr 02, 2024 | 4.610 | 4.630 | 4.450 | 4.510 | 1,722,279 | -0.22(-4.65%) |
Apr 01, 2024 | 4.990 | 4.990 | 4.660 | 4.730 | 1,141,602 | -0.19(-3.86%) |
Mar 28, 2024 | 5.000 | 5.030 | 4.855 | 4.920 | 1,245,058 | -0.02(-0.40%) |
Mar 27, 2024 | 4.780 | 4.955 | 4.680 | 4.940 | 1,568,859 | +0.24(+5.11%) |
Mar 26, 2024 | 4.700 | 4.900 | 4.630 | 4.700 | 1,108,767 | +0.05(+1.08%) |
Mar 25, 2024 | 4.920 | 5.020 | 4.570 | 4.650 | 1,447,242 | -0.22(-4.52%) |
Mar 22, 2024 | 5.160 | 5.160 | 4.860 | 4.870 | 969,428 | -0.32(-6.17%) |
Mar 21, 2024 | 5.100 | 5.420 | 5.095 | 5.190 | 1,462,780 | +0.12(+2.37%) |
Mar 20, 2024 | 4.880 | 5.110 | 4.770 | 5.070 | 1,692,866 | +0.14(+2.84%) |
Mar 19, 2024 | 4.940 | 5.170 | 4.870 | 4.930 | 1,815,191 | -0.01(-0.20%) |
Mar 18, 2024 | 5.300 | 5.350 | 4.880 | 4.940 | 2,846,654 | -0.36(-6.88%) |
Mar 15, 2024 | 5.510 | 5.510 | 5.300 | 5.305 | 1,885,482 | -0.12(-2.30%) |
Mar 14, 2024 | 6.000 | 6.020 | 5.400 | 5.430 | 1,914,883 | -0.59(-9.80%) |
Mar 13, 2024 | 6.230 | 6.370 | 5.960 | 6.020 | 1,511,620 | -0.27(-4.22%) |
Mar 12, 2024 | 6.140 | 6.340 | 5.920 | 6.285 | 1,828,988 | +0.03(+0.40%) |
Mar 11, 2024 | 6.300 | 6.468 | 6.110 | 6.260 | 2,004,063 | +0.25(+4.16%) |
Mar 08, 2024 | 6.280 | 6.408 | 5.830 | 6.010 | 1,372,693 | -0.15(-2.44%) |
Mar 07, 2024 | 6.410 | 6.427 | 6.120 | 6.160 | 1,279,186 | -0.18(-2.84%) |
Mar 06, 2024 | 6.650 | 6.730 | 6.190 | 6.340 | 2,241,415 | -0.16(-2.46%) |
Mar 05, 2024 | 6.150 | 6.720 | 6.040 | 6.500 | 3,506,045 | +0.43(+7.08%) |
Mar 04, 2024 | 6.170 | 6.410 | 5.830 | 6.070 | 6,586,557 | -0.91(-13.04%) |
Mar 01, 2024 | 7.330 | 7.560 | 6.960 | 6.980 | 3,592,517 | -0.16(-2.24%) |
Feb 29, 2024 | 6.150 | 7.470 | 5.790 | 7.140 | 7,065,122 | +1.48(+26.15%) |
Feb 28, 2024 | 5.590 | 5.690 | 5.455 | 5.660 | 1,659,936 | -0.04(-0.70%) |
Feb 27, 2024 | 5.820 | 5.820 | 5.580 | 5.700 | 1,189,134 | +0.01(+0.18%) |
Feb 26, 2024 | 5.450 | 5.855 | 5.400 | 5.690 | 1,319,451 | +0.20(+3.64%) |
Feb 23, 2024 | 5.260 | 5.620 | 5.230 | 5.490 | 1,404,873 | +0.18(+3.39%) |
Feb 22, 2024 | 5.340 | 5.380 | 5.200 | 5.310 | 1,264,903 | -0.06(-1.12%) |
Feb 21, 2024 | 5.520 | 5.560 | 5.320 | 5.370 | 960,683 | -0.14(-2.54%) |
Feb 20, 2024 | 5.460 | 5.770 | 5.423 | 5.510 | 805,354 | -0.05(-0.90%) |
Feb 16, 2024 | 5.460 | 5.607 | 5.320 | 5.560 | 1,129,519 | -0.02(-0.36%) |
Feb 15, 2024 | 5.690 | 5.800 | 5.430 | 5.580 | 1,556,381 | +0.00(+0.00%) |
Feb 14, 2024 | 5.380 | 5.750 | 5.290 | 5.580 | 1,440,116 | +0.36(+6.90%) |
Feb 13, 2024 | 5.490 | 5.550 | 5.195 | 5.220 | 1,895,964 | -0.55(-9.53%) |
Feb 12, 2024 | 5.900 | 6.040 | 5.730 | 5.770 | 2,063,054 | -0.14(-2.37%) |
Feb 09, 2024 | 5.500 | 5.985 | 5.390 | 5.910 | 1,151,724 | +0.49(+9.04%) |
Feb 08, 2024 | 5.360 | 5.520 | 5.095 | 5.420 | 1,681,765 | +0.04(+0.74%) |
Feb 07, 2024 | 5.900 | 5.900 | 5.360 | 5.380 | 1,483,546 | -0.54(-9.12%) |
Feb 06, 2024 | 5.080 | 5.950 | 5.050 | 5.920 | 1,705,532 | +0.82(+16.08%) |
Feb 05, 2024 | 5.240 | 5.295 | 5.100 | 5.100 | 1,038,987 | -0.27(-5.03%) |
Feb 02, 2024 | 5.210 | 5.475 | 5.030 | 5.370 | 1,811,549 | +0.22(+4.27%) |
Feb 01, 2024 | 5.110 | 5.320 | 5.000 | 5.150 | 2,151,760 | +0.12(+2.39%) |
Jan 31, 2024 | 5.450 | 5.500 | 5.030 | 5.030 | 2,040,919 | -0.47(-8.63%) |
Jan 30, 2024 | 6.110 | 6.110 | 5.475 | 5.505 | 1,618,410 | -0.54(-8.86%) |
Jan 29, 2024 | 5.710 | 6.090 | 5.360 | 6.040 | 1,678,858 | +0.08(+1.34%) |
Jan 26, 2024 | 6.000 | 6.180 | 5.900 | 5.960 | 737,771 | +0.03(+0.51%) |
Jan 25, 2024 | 5.810 | 5.930 | 5.580 | 5.930 | 1,284,418 | +0.22(+3.85%) |
Jan 24, 2024 | 6.200 | 6.410 | 5.700 | 5.710 | 1,727,645 | -0.32(-5.31%) |
Jan 23, 2024 | 6.180 | 6.260 | 5.875 | 6.030 | 890,409 | +0.00(+0.00%) |
Jan 22, 2024 | 5.720 | 6.418 | 5.720 | 6.030 | 1,364,588 | +0.37(+6.54%) |
Jan 19, 2024 | 5.800 | 5.870 | 5.550 | 5.660 | 1,419,429 | -0.14(-2.41%) |
Jan 18, 2024 | 6.100 | 6.130 | 5.730 | 5.800 | 1,545,982 | -0.26(-4.29%) |
Jan 17, 2024 | 5.520 | 6.095 | 5.465 | 6.060 | 2,231,427 | +0.34(+5.94%) |
Jan 16, 2024 | 5.890 | 5.890 | 5.600 | 5.720 | 1,827,030 | -0.22(-3.70%) |
Jan 12, 2024 | 6.380 | 6.680 | 5.880 | 5.940 | 2,334,330 | -0.37(-5.86%) |
Jan 11, 2024 | 6.710 | 6.760 | 6.293 | 6.310 | 1,937,039 | -0.48(-7.07%) |
Jan 10, 2024 | 7.150 | 7.150 | 6.725 | 6.790 | 1,582,107 | -0.24(-3.41%) |
Jan 09, 2024 | 7.000 | 7.587 | 6.715 | 7.030 | 2,323,632 | -0.02(-0.28%) |
Jan 08, 2024 | 7.250 | 7.500 | 6.670 | 7.050 | 4,207,589 | -1.30(-15.57%) |
Jan 05, 2024 | 8.650 | 8.720 | 8.220 | 8.350 | 1,146,153 | -0.44(-5.01%) |
Jan 04, 2024 | 8.660 | 8.975 | 8.600 | 8.790 | 808,959 | +0.17(+1.97%) |
Jan 03, 2024 | 9.190 | 9.190 | 8.510 | 8.620 | 1,449,700 | -0.69(-7.41%) |
Jan 02, 2024 | 9.010 | 9.745 | 8.580 | 9.310 | 1,410,661 | +0.52(+5.92%) |
Dec 29, 2023 | 8.910 | 8.950 | 8.590 | 8.790 | 695,924 | -0.09(-1.01%) |
Dec 28, 2023 | 8.910 | 9.150 | 8.730 | 8.880 | 800,234 | -0.09(-1.00%) |
Dec 27, 2023 | 8.950 | 9.090 | 8.800 | 8.970 | 681,314 | +0.14(+1.59%) |
Dec 26, 2023 | 8.620 | 8.890 | 8.490 | 8.830 | 735,892 | +0.26(+3.03%) |
Dec 22, 2023 | 8.580 | 8.810 | 8.450 | 8.570 | 1,147,060 | +0.14(+1.66%) |
Dec 21, 2023 | 7.710 | 8.590 | 7.710 | 8.430 | 1,329,205 | +0.85(+11.21%) |
Dec 20, 2023 | 8.240 | 8.240 | 7.550 | 7.580 | 1,731,708 | -0.66(-8.01%) |
Dec 19, 2023 | 8.080 | 8.280 | 8.020 | 8.240 | 1,587,684 | +0.35(+4.44%) |
Dec 18, 2023 | 8.090 | 8.280 | 7.850 | 7.890 | 961,824 | -0.19(-2.35%) |
Dec 15, 2023 | 8.560 | 8.670 | 7.920 | 8.080 | 2,431,510 | -0.40(-4.72%) |
Dec 14, 2023 | 8.210 | 8.830 | 8.210 | 8.480 | 2,227,377 | +0.56(+7.07%) |
Dec 13, 2023 | 7.370 | 7.950 | 7.060 | 7.920 | 1,307,389 | +0.51(+6.88%) |
Dec 12, 2023 | 7.340 | 7.460 | 7.030 | 7.410 | 1,075,534 | +0.00(+0.00%) |
Dec 11, 2023 | 7.350 | 7.605 | 7.130 | 7.410 | 1,091,764 | +0.04(+0.54%) |
Dec 08, 2023 | 7.040 | 7.540 | 6.940 | 7.370 | 1,229,166 | +0.28(+3.95%) |
Dec 07, 2023 | 7.040 | 7.200 | 6.930 | 7.090 | 1,162,640 | +0.04(+0.57%) |
Dec 06, 2023 | 7.450 | 7.450 | 7.030 | 7.050 | 1,129,246 | -0.30(-4.08%) |
Dec 05, 2023 | 7.360 | 7.485 | 7.150 | 7.350 | 1,599,718 | -0.08(-1.08%) |
Dec 04, 2023 | 7.210 | 7.550 | 7.110 | 7.430 | 1,039,757 | +0.19(+2.62%) |
Dec 01, 2023 | 6.830 | 7.240 | 6.490 | 7.240 | 1,087,442 | +0.47(+6.94%) |
Nov 30, 2023 | 6.990 | 7.090 | 6.740 | 6.770 | 1,597,227 | -0.17(-2.45%) |
Nov 29, 2023 | 7.120 | 7.525 | 6.920 | 6.940 | 1,662,628 | -0.12(-1.70%) |
Nov 28, 2023 | 6.850 | 7.180 | 6.650 | 7.060 | 1,923,746 | +0.16(+2.32%) |
Nov 27, 2023 | 7.200 | 7.200 | 6.770 | 6.900 | 997,812 | -0.30(-4.17%) |
Nov 24, 2023 | 7.250 | 7.580 | 7.160 | 7.200 | 457,021 | -0.09(-1.23%) |
Nov 22, 2023 | 7.350 | 7.400 | 7.120 | 7.290 | 883,441 | +0.06(+0.83%) |
Nov 21, 2023 | 7.370 | 7.370 | 7.028 | 7.230 | 1,152,907 | -0.23(-3.15%) |
Nov 20, 2023 | 7.520 | 7.549 | 7.070 | 7.465 | 1,438,747 | +0.20(+2.68%) |
Nov 17, 2023 | 6.960 | 7.630 | 6.880 | 7.270 | 1,641,609 | +0.35(+5.06%) |
Nov 16, 2023 | 6.900 | 7.160 | 6.420 | 6.920 | 2,334,517 | -0.10(-1.42%) |
Nov 15, 2023 | 6.920 | 7.570 | 6.885 | 7.020 | 1,833,581 | +0.26(+3.85%) |
Nov 14, 2023 | 6.250 | 6.760 | 6.232 | 6.760 | 3,584,245 | +0.95(+16.35%) |
Nov 13, 2023 | 5.920 | 6.100 | 5.720 | 5.810 | 3,303,425 | -0.16(-2.68%) |
Nov 10, 2023 | 7.010 | 7.010 | 5.780 | 5.970 | 3,894,862 | -0.94(-13.60%) |
Nov 09, 2023 | 7.350 | 8.500 | 6.830 | 6.910 | 3,651,675 | -1.42(-17.05%) |
Nov 08, 2023 | 8.500 | 8.610 | 8.110 | 8.330 | 1,786,434 | -0.26(-3.03%) |
Nov 07, 2023 | 9.200 | 9.200 | 8.550 | 8.590 | 2,551,736 | -0.49(-5.40%) |
Nov 06, 2023 | 9.250 | 9.360 | 9.020 | 9.080 | 1,366,791 | -0.15(-1.63%) |
Nov 03, 2023 | 8.990 | 9.280 | 8.780 | 9.230 | 1,412,480 | +0.79(+9.36%) |
Nov 02, 2023 | 8.340 | 8.810 | 8.320 | 8.440 | 1,403,794 | +0.51(+6.43%) |
Nov 01, 2023 | 7.840 | 7.970 | 7.550 | 7.930 | 1,930,811 | +0.04(+0.51%) |
Oct 31, 2023 | 7.810 | 7.910 | 7.509 | 7.890 | 3,338,898 | +0.17(+2.20%) |
Oct 30, 2023 | 8.180 | 8.440 | 7.620 | 7.720 | 1,551,457 | -0.26(-3.26%) |
Oct 27, 2023 | 7.960 | 8.390 | 7.800 | 7.980 | 1,278,637 | +0.04(+0.50%) |
Oct 26, 2023 | 8.170 | 8.330 | 7.920 | 7.940 | 1,301,885 | -0.23(-2.82%) |
Oct 25, 2023 | 8.540 | 8.540 | 8.170 | 8.170 | 1,088,049 | -0.48(-5.55%) |
Oct 24, 2023 | 8.490 | 8.900 | 8.488 | 8.650 | 1,220,642 | +0.26(+3.10%) |
Oct 23, 2023 | 8.370 | 8.510 | 8.150 | 8.390 | 1,638,561 | -0.07(-0.83%) |
Oct 20, 2023 | 8.690 | 8.700 | 8.210 | 8.460 | 1,548,502 | -0.24(-2.76%) |
Oct 19, 2023 | 8.840 | 9.330 | 8.670 | 8.700 | 2,707,095 | -0.08(-0.91%) |
Oct 18, 2023 | 9.140 | 9.175 | 8.690 | 8.780 | 1,635,740 | -0.49(-5.29%) |
Oct 17, 2023 | 8.930 | 9.900 | 8.930 | 9.270 | 2,766,699 | +0.25(+2.77%) |
Oct 16, 2023 | 8.690 | 9.030 | 8.474 | 9.020 | 1,759,118 | +0.38(+4.40%) |
Oct 13, 2023 | 8.330 | 8.670 | 8.140 | 8.640 | 3,285,600 | +0.24(+2.86%) |
Oct 12, 2023 | 9.840 | 9.840 | 8.280 | 8.400 | 3,137,680 | -1.51(-15.24%) |
Oct 11, 2023 | 10.29 | 10.31 | 9.620 | 9.910 | 1,454,397 | -0.40(-3.88%) |
Oct 10, 2023 | 10.08 | 10.55 | 10.08 | 10.31 | 1,654,804 | +0.15(+1.48%) |
Oct 09, 2023 | 10.71 | 10.71 | 10.08 | 10.16 | 1,300,688 | -0.60(-5.58%) |
Oct 06, 2023 | 10.43 | 10.91 | 10.25 | 10.76 | 1,214,316 | +0.08(+0.75%) |
Oct 05, 2023 | 10.40 | 10.87 | 10.34 | 10.68 | 1,461,144 | +0.13(+1.23%) |
Oct 04, 2023 | 10.50 | 10.61 | 10.07 | 10.55 | 1,255,963 | +0.10(+0.96%) |
Oct 03, 2023 | 11.09 | 11.18 | 10.37 | 10.45 | 1,729,454 | -0.75(-6.70%) |
Oct 02, 2023 | 11.49 | 11.49 | 11.00 | 11.20 | 1,079,925 | -0.27(-2.35%) |
Sep 29, 2023 | 11.93 | 12.05 | 11.28 | 11.47 | 1,625,953 | -0.28(-2.38%) |
Sep 28, 2023 | 12.00 | 12.07 | 11.58 | 11.75 | 1,720,677 | -0.34(-2.81%) |
Sep 27, 2023 | 12.42 | 12.59 | 12.07 | 12.09 | 1,288,330 | -0.33(-2.66%) |
Sep 26, 2023 | 12.61 | 13.12 | 12.41 | 12.42 | 1,597,856 | -0.13(-1.04%) |
Sep 25, 2023 | 12.80 | 12.71 | 12.37 | 12.55 | 3,252,735 | -0.46(-3.54%) |
Sep 22, 2023 | 12.62 | 13.07 | 12.23 | 13.01 | 3,823,285 | +0.54(+4.33%) |
Sep 21, 2023 | 12.80 | 13.10 | 12.28 | 12.47 | 3,606,402 | -0.67(-5.14%) |
Sep 20, 2023 | 13.84 | 14.24 | 13.10 | 13.14 | 5,670,033 | -0.67(-4.82%) |
Sep 19, 2023 | 12.49 | 13.86 | 11.10 | 13.81 | 13,135,184 | -2.89(-17.31%) |
Sep 18, 2023 | 16.79 | 16.98 | 16.29 | 16.70 | 1,589,302 | -0.10(-0.60%) |
Sep 15, 2023 | 17.36 | 17.36 | 16.70 | 16.80 | 2,472,756 | -0.45(-2.61%) |
Sep 14, 2023 | 17.06 | 17.59 | 16.89 | 17.25 | 1,614,282 | +0.23(+1.35%) |
Sep 13, 2023 | 15.91 | 17.38 | 15.91 | 17.02 | 2,355,488 | +0.91(+5.65%) |
Sep 12, 2023 | 15.28 | 16.23 | 15.13 | 16.11 | 2,815,655 | +0.68(+4.41%) |
Sep 11, 2023 | 15.49 | 15.85 | 15.40 | 15.43 | 1,390,354 | -0.06(-0.39%) |
Sep 08, 2023 | 16.50 | 16.65 | 15.47 | 15.49 | 1,343,271 | -1.09(-6.57%) |
Sep 07, 2023 | 16.81 | 16.81 | 16.14 | 16.58 | 1,827,435 | -0.33(-1.95%) |
Sep 06, 2023 | 17.41 | 17.65 | 16.66 | 16.91 | 1,218,112 | -0.58(-3.32%) |
Sep 05, 2023 | 18.00 | 18.21 | 17.05 | 17.49 | 1,452,370 | -0.67(-3.69%) |
Sep 01, 2023 | 17.78 | 18.34 | 17.69 | 18.16 | 1,130,158 | +0.54(+3.06%) |
Aug 31, 2023 | 17.93 | 18.23 | 17.60 | 17.62 | 1,029,293 | -0.25(-1.40%) |
Aug 30, 2023 | 18.14 | 18.32 | 17.64 | 17.87 | 1,234,064 | -0.40(-2.19%) |
Aug 29, 2023 | 18.18 | 18.57 | 18.14 | 18.27 | 631,147 | -0.02(-0.11%) |
Aug 28, 2023 | 18.64 | 18.94 | 17.98 | 18.29 | 739,052 | -0.21(-1.14%) |
Aug 25, 2023 | 18.60 | 19.01 | 18.34 | 18.50 | 852,103 | -0.06(-0.32%) |
Aug 24, 2023 | 18.52 | 18.63 | 18.08 | 18.56 | 1,169,371 | -0.05(-0.27%) |
Aug 23, 2023 | 18.70 | 18.96 | 18.05 | 18.61 | 1,270,797 | +0.72(+4.02%) |
Aug 22, 2023 | 17.60 | 18.01 | 16.93 | 17.89 | 1,530,711 | +0.34(+1.94%) |
Aug 21, 2023 | 17.23 | 17.75 | 17.07 | 17.55 | 1,457,293 | +0.24(+1.39%) |
Aug 18, 2023 | 17.41 | 17.76 | 17.02 | 17.31 | 2,005,091 | -0.31(-1.76%) |
Aug 17, 2023 | 18.75 | 18.77 | 17.51 | 17.62 | 1,376,723 | -1.13(-6.05%) |
Aug 16, 2023 | 18.90 | 19.08 | 18.60 | 18.75 | 839,117 | -0.05(-0.24%) |
Aug 15, 2023 | 19.44 | 19.88 | 18.67 | 18.80 | 1,019,257 | -0.66(-3.39%) |
Aug 14, 2023 | 20.07 | 20.38 | 18.64 | 19.46 | 2,261,501 | +0.55(+2.91%) |
Aug 11, 2023 | 19.63 | 20.31 | 18.72 | 18.91 | 1,572,776 | -0.75(-3.81%) |
Aug 10, 2023 | 20.55 | 20.56 | 19.17 | 19.66 | 1,804,883 | -0.56(-2.77%) |
Aug 09, 2023 | 22.00 | 22.45 | 19.13 | 20.22 | 4,685,393 | -1.77(-8.05%) |
Aug 08, 2023 | 21.64 | 22.22 | 21.03 | 21.99 | 2,477,783 | +0.29(+1.34%) |
Aug 07, 2023 | 22.80 | 23.02 | 21.70 | 21.70 | 1,351,738 | -1.05(-4.62%) |
Aug 04, 2023 | 22.87 | 23.38 | 22.72 | 22.75 | 1,234,413 | -0.25(-1.09%) |
Aug 03, 2023 | 22.10 | 23.23 | 21.89 | 23.00 | 1,480,842 | +0.91(+4.12%) |
Aug 02, 2023 | 22.79 | 22.84 | 21.92 | 22.09 | 1,034,221 | -0.95(-4.12%) |
Aug 01, 2023 | 23.38 | 23.53 | 22.57 | 23.04 | 1,644,896 | -0.59(-2.50%) |
Jul 31, 2023 | 22.74 | 23.74 | 22.72 | 23.63 | 1,057,604 | +1.10(+4.88%) |
Jul 28, 2023 | 22.29 | 22.86 | 22.07 | 22.53 | 811,231 | +0.51(+2.32%) |
Jul 27, 2023 | 23.50 | 24.87 | 21.76 | 22.02 | 2,453,421 | -1.27(-5.45%) |
Jul 26, 2023 | 22.62 | 23.54 | 22.40 | 23.29 | 960,500 | +0.67(+2.96%) |
Jul 25, 2023 | 22.60 | 22.98 | 22.28 | 22.62 | 883,114 | -0.14(-0.62%) |
Jul 24, 2023 | 23.17 | 23.43 | 22.52 | 22.76 | 908,013 | -0.22(-0.96%) |
Jul 21, 2023 | 22.65 | 23.04 | 22.52 | 22.98 | 928,986 | +0.44(+1.95%) |
Jul 20, 2023 | 22.79 | 22.91 | 22.05 | 22.54 | 790,166 | -0.27(-1.18%) |
Jul 19, 2023 | 22.24 | 22.88 | 22.20 | 22.81 | 694,198 | +0.61(+2.75%) |
Jul 18, 2023 | 22.20 | 22.59 | 21.95 | 22.20 | 951,303 | -0.08(-0.36%) |
Jul 17, 2023 | 22.52 | 22.99 | 22.23 | 22.28 | 1,009,916 | -0.23(-1.02%) |
Jul 14, 2023 | 23.23 | 23.41 | 22.39 | 22.51 | 1,268,839 | -0.72(-3.10%) |
Jul 13, 2023 | 23.43 | 23.68 | 22.72 | 23.23 | 1,877,242 | -0.12(-0.51%) |
Jul 12, 2023 | 24.96 | 24.97 | 23.30 | 23.35 | 1,390,290 | -1.25(-5.08%) |
Jul 11, 2023 | 24.74 | 24.96 | 24.33 | 24.60 | 1,464,270 | -0.16(-0.65%) |
Jul 10, 2023 | 24.04 | 25.33 | 24.01 | 24.76 | 936,544 | +0.59(+2.44%) |
Jul 07, 2023 | 24.05 | 24.41 | 23.90 | 24.17 | 900,191 | +0.12(+0.50%) |
Jul 06, 2023 | 24.33 | 24.43 | 23.81 | 24.05 | 1,479,145 | -0.67(-2.71%) |
Jul 05, 2023 | 25.06 | 25.22 | 24.40 | 24.72 | 1,232,628 | -0.35(-1.40%) |
Jul 03, 2023 | 25.04 | 25.26 | 24.71 | 25.07 | 557,913 | -0.24(-0.95%) |
Jun 30, 2023 | 25.04 | 25.69 | 24.84 | 25.31 | 2,092,880 | +0.61(+2.47%) |
Jun 29, 2023 | 25.37 | 25.83 | 24.61 | 24.70 | 1,886,738 | -0.70(-2.76%) |
Jun 28, 2023 | 25.63 | 26.29 | 25.23 | 25.40 | 1,283,385 | -0.08(-0.31%) |
Jun 27, 2023 | 25.45 | 25.81 | 24.90 | 25.48 | 1,539,070 | +0.13(+0.51%) |
Jun 26, 2023 | 26.65 | 26.76 | 25.33 | 25.35 | 1,986,631 | -1.39(-5.20%) |
Jun 23, 2023 | 26.82 | 27.50 | 26.36 | 26.74 | 1,903,258 | -0.33(-1.22%) |
Jun 22, 2023 | 28.43 | 28.43 | 27.01 | 27.07 | 899,575 | -1.30(-4.58%) |
Jun 21, 2023 | 28.93 | 28.98 | 27.66 | 28.37 | 1,034,800 | -0.43(-1.49%) |
Jun 20, 2023 | 29.20 | 29.43 | 27.73 | 28.80 | 1,390,181 | -0.56(-1.91%) |
Jun 16, 2023 | 29.04 | 29.44 | 28.45 | 29.36 | 1,230,227 | +0.66(+2.30%) |