Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.15 | 17.58 | 16.74 | 16.97 | 1,293,346 | +0.31(+1.86%) |
May 30, 2024 | 16.68 | 16.78 | 16.32 | 16.66 | 793,727 | +0.12(+0.73%) |
May 29, 2024 | 15.52 | 16.59 | 15.36 | 16.54 | 1,032,836 | +0.70(+4.42%) |
May 28, 2024 | 16.20 | 16.69 | 15.70 | 15.84 | 1,167,289 | -0.18(-1.15%) |
May 24, 2024 | 15.77 | 16.17 | 15.66 | 16.02 | 605,029 | +0.25(+1.62%) |
May 23, 2024 | 16.03 | 16.10 | 15.21 | 15.77 | 1,878,997 | -0.44(-2.71%) |
May 22, 2024 | 16.51 | 16.61 | 16.07 | 16.21 | 1,251,707 | -0.26(-1.58%) |
May 21, 2024 | 17.21 | 17.61 | 16.36 | 16.47 | 2,127,875 | -0.53(-3.12%) |
May 20, 2024 | 20.05 | 20.40 | 16.65 | 17.00 | 4,386,077 | -2.15(-11.23%) |
May 17, 2024 | 19.58 | 19.60 | 18.68 | 19.15 | 1,881,708 | +0.17(+0.90%) |
May 16, 2024 | 18.10 | 19.49 | 18.10 | 18.98 | 2,353,963 | +1.10(+6.15%) |
May 15, 2024 | 18.41 | 18.68 | 17.57 | 17.88 | 1,269,280 | -0.24(-1.32%) |
May 14, 2024 | 17.93 | 18.54 | 17.82 | 18.12 | 1,261,070 | +0.18(+1.00%) |
May 13, 2024 | 17.72 | 18.20 | 17.42 | 17.94 | 988,265 | +0.58(+3.34%) |
May 10, 2024 | 17.80 | 18.05 | 17.20 | 17.36 | 1,031,633 | -0.43(-2.42%) |
May 09, 2024 | 18.00 | 18.30 | 17.74 | 17.79 | 710,475 | +0.06(+0.34%) |
May 08, 2024 | 18.20 | 18.45 | 17.55 | 17.73 | 1,123,474 | -0.66(-3.59%) |
May 07, 2024 | 18.73 | 19.09 | 18.15 | 18.39 | 1,113,482 | -0.31(-1.66%) |
May 06, 2024 | 18.09 | 19.28 | 17.80 | 18.70 | 3,431,154 | +1.32(+7.59%) |
May 03, 2024 | 18.01 | 18.04 | 17.38 | 17.38 | 1,054,552 | -0.94(-5.13%) |
May 02, 2024 | 18.24 | 18.50 | 17.70 | 18.32 | 1,073,146 | +0.56(+3.15%) |
May 01, 2024 | 17.50 | 18.12 | 17.48 | 17.76 | 751,493 | -0.06(-0.34%) |
Apr 30, 2024 | 18.07 | 18.76 | 17.51 | 17.82 | 1,030,315 | -0.86(-4.60%) |
Apr 29, 2024 | 18.35 | 19.30 | 18.09 | 18.68 | 1,624,902 | +0.44(+2.41%) |
Apr 26, 2024 | 17.69 | 18.32 | 17.69 | 18.24 | 1,137,771 | +0.05(+0.27%) |
Apr 25, 2024 | 17.48 | 18.34 | 17.03 | 18.19 | 1,445,193 | +0.71(+4.06%) |
Apr 24, 2024 | 18.10 | 18.11 | 17.05 | 17.48 | 1,440,093 | +0.13(+0.75%) |
Apr 23, 2024 | 17.06 | 17.42 | 16.61 | 17.35 | 849,684 | +0.35(+2.06%) |
Apr 22, 2024 | 16.41 | 17.03 | 15.70 | 17.00 | 1,816,576 | -0.49(-2.80%) |
Apr 19, 2024 | 18.29 | 18.75 | 17.41 | 17.49 | 1,011,885 | -0.80(-4.37%) |
Apr 18, 2024 | 17.55 | 18.50 | 16.92 | 18.29 | 1,550,295 | +0.98(+5.66%) |
Apr 17, 2024 | 17.40 | 18.13 | 17.12 | 17.31 | 1,707,982 | +0.95(+5.81%) |
Apr 16, 2024 | 15.70 | 16.43 | 15.62 | 16.36 | 1,009,017 | -0.01(-0.06%) |
Apr 15, 2024 | 17.28 | 17.33 | 16.11 | 16.37 | 1,548,383 | -0.52(-3.08%) |
Apr 12, 2024 | 18.25 | 18.36 | 16.82 | 16.89 | 2,115,319 | -1.68(-9.05%) |
Apr 11, 2024 | 19.00 | 19.19 | 17.60 | 18.57 | 1,952,996 | -0.77(-3.98%) |
Apr 10, 2024 | 20.01 | 20.74 | 19.19 | 19.34 | 1,369,471 | -0.81(-4.02%) |
Apr 09, 2024 | 20.25 | 21.68 | 19.89 | 20.15 | 1,809,980 | -0.15(-0.74%) |
Apr 08, 2024 | 20.74 | 21.98 | 19.55 | 20.30 | 3,282,307 | +0.94(+4.86%) |
Apr 05, 2024 | 18.18 | 19.55 | 18.13 | 19.36 | 1,256,011 | +0.76(+4.09%) |
Apr 04, 2024 | 19.10 | 19.52 | 18.29 | 18.60 | 1,185,043 | -0.29(-1.54%) |
Apr 03, 2024 | 17.92 | 19.10 | 17.92 | 18.89 | 1,332,576 | +1.09(+6.12%) |
Apr 02, 2024 | 18.82 | 18.92 | 17.52 | 17.80 | 2,950,815 | -2.60(-12.75%) |
Apr 01, 2024 | 20.34 | 21.08 | 19.73 | 20.40 | 1,544,473 | -0.17(-0.83%) |
Mar 28, 2024 | 19.71 | 20.70 | 20.67 | 20.57 | 4,156,520 | +1.78(+9.47%) |
Mar 27, 2024 | 17.79 | 18.79 | 17.57 | 18.79 | 1,790,848 | +1.39(+7.99%) |
Mar 26, 2024 | 17.97 | 18.03 | 17.23 | 17.40 | 791,201 | -0.12(-0.68%) |
Mar 25, 2024 | 18.20 | 19.09 | 17.18 | 17.52 | 1,513,587 | -1.21(-6.46%) |
Mar 22, 2024 | 17.40 | 19.08 | 16.88 | 18.73 | 1,928,264 | +0.93(+5.22%) |
Mar 21, 2024 | 18.30 | 19.58 | 17.17 | 17.80 | 2,436,861 | -0.74(-3.99%) |
Mar 20, 2024 | 18.21 | 18.90 | 17.36 | 18.54 | 2,948,167 | +0.63(+3.52%) |
Mar 19, 2024 | 15.84 | 18.25 | 14.50 | 17.91 | 4,850,243 | +2.41(+15.55%) |
Mar 18, 2024 | 17.67 | 19.93 | 15.06 | 15.50 | 7,548,316 | +0.13(+0.85%) |
Mar 15, 2024 | 14.06 | 16.45 | 13.90 | 15.37 | 3,266,266 | +1.76(+12.93%) |
Mar 14, 2024 | 14.51 | 14.72 | 13.55 | 13.61 | 1,292,935 | -1.09(-7.41%) |
Mar 13, 2024 | 14.70 | 15.33 | 14.13 | 14.70 | 1,673,368 | +0.22(+1.52%) |
Mar 12, 2024 | 13.80 | 14.77 | 13.07 | 14.48 | 2,775,851 | +1.72(+13.48%) |
Mar 11, 2024 | 12.01 | 13.93 | 11.97 | 12.76 | 2,339,452 | +1.35(+11.83%) |
Mar 08, 2024 | 11.29 | 11.63 | 11.20 | 11.41 | 534,313 | +0.24(+2.15%) |
Mar 07, 2024 | 11.23 | 11.35 | 10.95 | 11.17 | 503,101 | -0.05(-0.45%) |
Mar 06, 2024 | 10.95 | 11.60 | 10.95 | 11.22 | 605,212 | +0.64(+6.05%) |
Mar 05, 2024 | 10.63 | 10.85 | 10.54 | 10.58 | 414,134 | -0.25(-2.31%) |
Mar 04, 2024 | 11.36 | 11.38 | 10.81 | 10.83 | 522,260 | -0.40(-3.56%) |
Mar 01, 2024 | 10.92 | 11.45 | 10.76 | 11.23 | 460,558 | +0.44(+4.08%) |
Feb 29, 2024 | 10.95 | 11.22 | 10.78 | 10.79 | 469,117 | +0.24(+2.27%) |
Feb 28, 2024 | 11.10 | 11.20 | 10.50 | 10.55 | 579,582 | -0.68(-6.06%) |
Feb 27, 2024 | 11.06 | 11.64 | 11.06 | 11.23 | 893,661 | +0.35(+3.22%) |
Feb 26, 2024 | 10.46 | 11.08 | 10.39 | 10.88 | 664,943 | +0.53(+5.12%) |
Feb 23, 2024 | 10.50 | 10.59 | 10.12 | 10.35 | 358,763 | -0.04(-0.38%) |
Feb 22, 2024 | 10.30 | 10.58 | 10.28 | 10.39 | 379,761 | +0.28(+2.77%) |
Feb 21, 2024 | 10.31 | 10.78 | 10.01 | 10.11 | 543,352 | -0.13(-1.27%) |
Feb 20, 2024 | 10.40 | 10.41 | 10.04 | 10.24 | 451,452 | -0.31(-2.94%) |
Feb 16, 2024 | 10.40 | 10.76 | 10.23 | 10.55 | 611,329 | +0.28(+2.73%) |
Feb 15, 2024 | 10.06 | 10.41 | 9.900 | 10.27 | 404,895 | +0.33(+3.32%) |
Feb 14, 2024 | 10.02 | 10.18 | 9.850 | 9.940 | 550,749 | +0.20(+2.05%) |
Feb 13, 2024 | 10.35 | 10.49 | 9.730 | 9.740 | 738,287 | -1.04(-9.65%) |
Feb 12, 2024 | 10.68 | 10.99 | 10.62 | 10.78 | 637,555 | +0.10(+0.94%) |
Feb 09, 2024 | 10.66 | 10.79 | 10.38 | 10.68 | 289,410 | +0.12(+1.14%) |
Feb 08, 2024 | 10.38 | 10.88 | 10.06 | 10.56 | 670,148 | +0.23(+2.23%) |
Feb 07, 2024 | 10.62 | 10.71 | 10.23 | 10.33 | 662,021 | -0.40(-3.73%) |
Feb 06, 2024 | 9.870 | 10.95 | 9.860 | 10.73 | 1,281,363 | +1.20(+12.53%) |
Feb 05, 2024 | 10.20 | 10.20 | 9.510 | 9.535 | 796,288 | -0.71(-6.88%) |
Feb 02, 2024 | 10.02 | 10.44 | 9.890 | 10.24 | 749,179 | +0.13(+1.29%) |
Feb 01, 2024 | 10.34 | 10.44 | 9.930 | 10.11 | 754,272 | -0.05(-0.49%) |
Jan 31, 2024 | 10.46 | 10.59 | 9.950 | 10.16 | 1,178,017 | -0.62(-5.75%) |
Jan 30, 2024 | 12.06 | 12.19 | 10.46 | 10.78 | 1,364,269 | -1.59(-12.85%) |
Jan 29, 2024 | 12.20 | 12.46 | 11.95 | 12.37 | 550,135 | +0.23(+1.89%) |
Jan 26, 2024 | 12.00 | 12.25 | 12.00 | 12.14 | 506,162 | +0.15(+1.25%) |
Jan 25, 2024 | 12.00 | 12.14 | 11.87 | 11.99 | 446,793 | +0.06(+0.50%) |
Jan 24, 2024 | 12.57 | 12.79 | 11.92 | 11.93 | 670,684 | -0.32(-2.61%) |
Jan 23, 2024 | 12.02 | 12.30 | 11.74 | 12.25 | 808,907 | +0.69(+5.97%) |
Jan 22, 2024 | 12.07 | 12.35 | 11.44 | 11.56 | 991,683 | -1.04(-8.25%) |
Jan 19, 2024 | 12.61 | 12.74 | 12.02 | 12.60 | 802,412 | -0.13(-1.02%) |
Jan 18, 2024 | 13.32 | 13.50 | 12.62 | 12.73 | 390,597 | -0.50(-3.78%) |
Jan 17, 2024 | 13.04 | 13.25 | 12.83 | 13.23 | 611,523 | -0.27(-2.00%) |
Jan 16, 2024 | 14.30 | 14.33 | 13.23 | 13.50 | 783,538 | -1.00(-6.90%) |
Jan 12, 2024 | 14.85 | 15.26 | 14.44 | 14.50 | 334,998 | -0.40(-2.68%) |
Jan 11, 2024 | 14.72 | 15.09 | 14.30 | 14.90 | 650,263 | +0.58(+4.05%) |
Jan 10, 2024 | 14.90 | 14.92 | 14.23 | 14.32 | 574,648 | -0.57(-3.83%) |
Jan 09, 2024 | 14.80 | 15.07 | 14.70 | 14.89 | 341,946 | -0.22(-1.46%) |
Jan 08, 2024 | 15.07 | 15.19 | 14.60 | 15.11 | 477,357 | -0.10(-0.66%) |
Jan 05, 2024 | 15.64 | 15.73 | 15.16 | 15.21 | 308,144 | -0.31(-2.00%) |
Jan 04, 2024 | 15.41 | 15.67 | 15.22 | 15.52 | 324,870 | -0.01(-0.06%) |
Jan 03, 2024 | 15.60 | 15.67 | 15.14 | 15.53 | 528,789 | -0.27(-1.71%) |
Jan 02, 2024 | 16.69 | 16.72 | 15.65 | 15.80 | 747,358 | -1.00(-5.95%) |
Dec 29, 2023 | 17.29 | 17.88 | 16.76 | 16.80 | 1,013,349 | -0.26(-1.52%) |
Dec 28, 2023 | 17.66 | 18.36 | 17.02 | 17.06 | 968,379 | -0.20(-1.16%) |
Dec 27, 2023 | 17.38 | 18.49 | 17.15 | 17.26 | 993,047 | +0.40(+2.37%) |
Dec 26, 2023 | 16.18 | 16.98 | 16.12 | 16.86 | 457,983 | +1.06(+6.71%) |
Dec 22, 2023 | 16.07 | 16.14 | 15.72 | 15.80 | 317,343 | -0.40(-2.47%) |
Dec 21, 2023 | 16.47 | 17.10 | 15.98 | 16.20 | 588,509 | +0.45(+2.86%) |
Dec 20, 2023 | 16.72 | 17.24 | 15.75 | 15.75 | 735,422 | -1.21(-7.13%) |
Dec 19, 2023 | 17.25 | 17.36 | 16.45 | 16.96 | 865,151 | -0.34(-1.97%) |
Dec 18, 2023 | 18.05 | 18.15 | 17.01 | 17.30 | 744,417 | -0.30(-1.70%) |
Dec 15, 2023 | 18.08 | 18.30 | 17.50 | 17.60 | 1,159,844 | -0.26(-1.46%) |
Dec 14, 2023 | 17.75 | 18.35 | 17.41 | 17.86 | 733,982 | +0.49(+2.82%) |
Dec 13, 2023 | 16.91 | 17.37 | 16.72 | 17.37 | 523,280 | +0.33(+1.94%) |
Dec 12, 2023 | 17.17 | 17.17 | 16.73 | 17.04 | 278,653 | +0.23(+1.37%) |
Dec 11, 2023 | 16.53 | 17.15 | 16.28 | 16.81 | 457,200 | +0.34(+2.06%) |
Dec 08, 2023 | 16.01 | 16.56 | 15.71 | 16.47 | 541,294 | +0.34(+2.11%) |
Dec 07, 2023 | 17.00 | 17.22 | 16.10 | 16.13 | 816,547 | -0.93(-5.45%) |
Dec 06, 2023 | 17.50 | 17.88 | 16.94 | 17.06 | 666,523 | -0.05(-0.29%) |
Dec 05, 2023 | 17.12 | 17.50 | 16.90 | 17.11 | 496,107 | -0.48(-2.73%) |
Dec 04, 2023 | 17.87 | 18.30 | 16.98 | 17.59 | 756,555 | -0.68(-3.72%) |
Dec 01, 2023 | 17.54 | 18.38 | 16.96 | 18.27 | 637,329 | +0.66(+3.75%) |
Nov 30, 2023 | 18.11 | 18.41 | 17.58 | 17.61 | 617,858 | -0.05(-0.28%) |
Nov 29, 2023 | 18.98 | 19.45 | 17.57 | 17.66 | 988,128 | -1.39(-7.30%) |
Nov 28, 2023 | 19.00 | 19.78 | 18.25 | 19.05 | 1,183,335 | +0.03(+0.16%) |
Nov 27, 2023 | 17.58 | 19.78 | 17.28 | 19.02 | 2,013,872 | +1.44(+8.19%) |
Nov 24, 2023 | 15.92 | 18.34 | 15.82 | 17.58 | 1,871,735 | +1.78(+11.27%) |
Nov 22, 2023 | 16.40 | 16.60 | 14.55 | 15.80 | 1,185,489 | +0.41(+2.66%) |
Nov 21, 2023 | 15.70 | 15.87 | 15.31 | 15.39 | 534,090 | -0.23(-1.47%) |
Nov 20, 2023 | 15.13 | 16.30 | 15.13 | 15.62 | 897,921 | +0.67(+4.48%) |
Nov 17, 2023 | 14.38 | 15.00 | 14.03 | 14.95 | 616,256 | +0.57(+3.96%) |
Nov 16, 2023 | 13.85 | 14.50 | 13.74 | 14.38 | 1,077,888 | +0.07(+0.49%) |
Nov 15, 2023 | 14.38 | 14.85 | 14.21 | 14.31 | 787,304 | +0.18(+1.27%) |
Nov 14, 2023 | 13.61 | 14.34 | 13.41 | 14.13 | 766,525 | +0.78(+5.84%) |
Nov 13, 2023 | 12.83 | 13.50 | 12.70 | 13.35 | 456,201 | +0.36(+2.77%) |
Nov 10, 2023 | 13.11 | 13.19 | 12.81 | 12.99 | 603,889 | -0.09(-0.69%) |
Nov 09, 2023 | 13.66 | 13.84 | 12.76 | 13.08 | 1,440,563 | -0.91(-6.50%) |
Nov 08, 2023 | 13.11 | 14.48 | 13.10 | 13.99 | 1,180,937 | +0.93(+7.12%) |
Nov 07, 2023 | 12.75 | 14.25 | 12.30 | 13.06 | 6,531,870 | -1.90(-12.70%) |
Nov 06, 2023 | 15.70 | 15.89 | 14.83 | 14.96 | 587,627 | -0.46(-2.98%) |
Nov 03, 2023 | 15.30 | 16.05 | 15.25 | 15.42 | 884,624 | +0.37(+2.46%) |
Nov 02, 2023 | 14.79 | 15.06 | 14.44 | 15.05 | 1,114,422 | +1.18(+8.51%) |
Nov 01, 2023 | 13.93 | 14.08 | 13.47 | 13.87 | 597,821 | +0.00(+0.00%) |
Oct 31, 2023 | 13.38 | 13.99 | 13.12 | 13.87 | 572,178 | +0.27(+1.99%) |
Oct 30, 2023 | 13.68 | 14.08 | 13.42 | 13.60 | 550,772 | -0.01(-0.07%) |
Oct 27, 2023 | 14.98 | 15.05 | 13.46 | 13.61 | 747,162 | -0.63(-4.42%) |
Oct 26, 2023 | 14.80 | 14.80 | 13.38 | 14.24 | 1,594,605 | -0.58(-3.95%) |
Oct 25, 2023 | 16.54 | 16.54 | 14.76 | 14.82 | 961,767 | -1.53(-9.33%) |
Oct 24, 2023 | 16.40 | 16.78 | 16.16 | 16.35 | 865,142 | +0.10(+0.62%) |
Oct 23, 2023 | 16.40 | 16.40 | 15.60 | 16.25 | 1,357,029 | -0.38(-2.29%) |
Oct 20, 2023 | 17.86 | 18.16 | 16.53 | 16.63 | 1,114,392 | -1.74(-9.47%) |
Oct 19, 2023 | 19.30 | 19.41 | 17.76 | 18.37 | 1,384,525 | -0.68(-3.57%) |
Oct 18, 2023 | 20.10 | 21.43 | 18.93 | 19.05 | 1,804,021 | -0.86(-4.32%) |
Oct 17, 2023 | 19.01 | 21.10 | 18.72 | 19.91 | 1,479,489 | +0.69(+3.59%) |
Oct 16, 2023 | 21.30 | 22.19 | 18.89 | 19.22 | 2,674,834 | -1.08(-5.32%) |
Oct 13, 2023 | 25.55 | 25.78 | 19.00 | 20.30 | 9,242,769 | +3.20(+18.71%) |
Oct 06, 2023 | 17.10 | 0 | +0.87(+5.36%) | |||
Oct 05, 2023 | 16.87 | 17.07 | 15.81 | 16.23 | 509,985 | -0.81(-4.75%) |
Oct 04, 2023 | 16.99 | 17.29 | 16.76 | 17.04 | 346,671 | +0.05(+0.29%) |
Oct 03, 2023 | 17.89 | 17.98 | 16.90 | 16.99 | 538,513 | -1.20(-6.60%) |
Oct 02, 2023 | 18.25 | 18.98 | 18.10 | 18.19 | 563,194 | +0.17(+0.94%) |
Sep 29, 2023 | 18.19 | 18.38 | 17.72 | 18.02 | 383,795 | +0.18(+1.01%) |
Sep 28, 2023 | 17.36 | 18.12 | 17.15 | 17.84 | 506,561 | +0.43(+2.47%) |
Sep 27, 2023 | 16.93 | 17.57 | 16.87 | 17.41 | 350,851 | +0.64(+3.82%) |
Sep 26, 2023 | 16.66 | 17.43 | 16.66 | 16.77 | 273,784 | -0.11(-0.65%) |
Sep 25, 2023 | 17.10 | 16.88 | 16.50 | 16.88 | 668,226 | -0.69(-3.93%) |
Sep 22, 2023 | 17.99 | 18.43 | 17.50 | 17.57 | 331,327 | -0.19(-1.07%) |
Sep 21, 2023 | 17.05 | 17.94 | 16.76 | 17.76 | 398,190 | +0.22(+1.25%) |
Sep 20, 2023 | 17.36 | 18.10 | 17.20 | 17.54 | 619,241 | +0.24(+1.39%) |
Sep 19, 2023 | 17.19 | 17.49 | 16.51 | 17.30 | 358,536 | +0.10(+0.58%) |
Sep 18, 2023 | 16.83 | 17.55 | 16.80 | 17.20 | 419,840 | -0.01(-0.06%) |
Sep 15, 2023 | 16.64 | 17.23 | 16.28 | 17.21 | 524,259 | +0.50(+2.99%) |
Sep 14, 2023 | 16.25 | 16.97 | 16.11 | 16.71 | 365,119 | +0.53(+3.28%) |
Sep 13, 2023 | 16.05 | 16.40 | 15.71 | 16.18 | 316,130 | +0.11(+0.68%) |
Sep 12, 2023 | 16.55 | 16.72 | 16.07 | 16.07 | 320,027 | -0.48(-2.90%) |
Sep 11, 2023 | 16.94 | 17.33 | 16.51 | 16.55 | 304,952 | -0.19(-1.14%) |
Sep 08, 2023 | 16.92 | 17.04 | 16.43 | 16.74 | 364,000 | -0.18(-1.06%) |
Sep 07, 2023 | 17.33 | 17.33 | 16.61 | 16.92 | 550,060 | -0.64(-3.64%) |
Sep 06, 2023 | 18.31 | 18.55 | 17.38 | 17.56 | 413,226 | -0.69(-3.78%) |
Sep 05, 2023 | 19.14 | 19.46 | 18.07 | 18.25 | 685,608 | -1.24(-6.36%) |
Sep 01, 2023 | 20.00 | 20.29 | 19.11 | 19.49 | 587,191 | -0.24(-1.22%) |
Aug 31, 2023 | 19.61 | 20.74 | 18.67 | 19.73 | 1,387,610 | +1.14(+6.13%) |
Aug 30, 2023 | 18.22 | 18.79 | 18.14 | 18.59 | 322,332 | -0.15(-0.80%) |
Aug 29, 2023 | 18.02 | 18.85 | 17.58 | 18.74 | 657,752 | +0.87(+4.87%) |
Aug 28, 2023 | 17.77 | 18.17 | 17.68 | 17.87 | 308,424 | +0.30(+1.71%) |
Aug 25, 2023 | 17.27 | 17.75 | 16.85 | 17.57 | 432,728 | +0.31(+1.80%) |
Aug 24, 2023 | 18.46 | 18.70 | 17.25 | 17.26 | 438,391 | -1.08(-5.89%) |
Aug 23, 2023 | 18.17 | 19.13 | 17.96 | 18.34 | 457,359 | +0.40(+2.23%) |
Aug 22, 2023 | 18.56 | 19.09 | 17.50 | 17.94 | 498,351 | -0.17(-0.94%) |
Aug 21, 2023 | 17.29 | 18.64 | 16.93 | 18.11 | 1,063,536 | +1.54(+9.33%) |
Aug 18, 2023 | 17.78 | 18.38 | 16.50 | 16.57 | 1,275,791 | -2.04(-10.94%) |
Aug 17, 2023 | 20.21 | 20.33 | 18.42 | 18.60 | 1,013,408 | -0.92(-4.71%) |
Aug 16, 2023 | 19.91 | 20.42 | 19.50 | 19.52 | 771,967 | -0.96(-4.69%) |
Aug 15, 2023 | 21.05 | 21.15 | 20.01 | 20.48 | 588,012 | -0.68(-3.21%) |
Aug 14, 2023 | 20.27 | 21.18 | 19.67 | 21.16 | 534,475 | +0.70(+3.42%) |
Aug 11, 2023 | 22.00 | 22.64 | 20.36 | 20.46 | 1,000,136 | -1.96(-8.74%) |
Aug 10, 2023 | 21.68 | 23.24 | 21.60 | 22.42 | 936,160 | +1.05(+4.91%) |
Aug 09, 2023 | 21.34 | 21.96 | 20.41 | 21.37 | 854,447 | +0.07(+0.33%) |
Aug 08, 2023 | 19.78 | 21.45 | 19.38 | 21.30 | 675,324 | +1.12(+5.55%) |
Aug 07, 2023 | 21.00 | 21.00 | 19.51 | 20.18 | 623,840 | -0.64(-3.07%) |
Aug 04, 2023 | 22.01 | 22.28 | 20.69 | 20.82 | 475,949 | -0.88(-4.06%) |
Aug 03, 2023 | 21.00 | 22.18 | 20.70 | 21.70 | 468,093 | +0.65(+3.09%) |
Aug 02, 2023 | 21.34 | 22.25 | 20.85 | 21.05 | 920,426 | -1.47(-6.53%) |
Aug 01, 2023 | 22.54 | 23.20 | 22.13 | 22.52 | 926,401 | -0.14(-0.62%) |
Jul 31, 2023 | 21.53 | 22.74 | 20.80 | 22.66 | 1,728,020 | +1.05(+4.86%) |
Jul 28, 2023 | 19.07 | 21.80 | 18.83 | 21.61 | 3,008,008 | +3.10(+16.75%) |
Jul 27, 2023 | 18.92 | 19.60 | 18.42 | 18.51 | 1,278,767 | -0.14(-0.75%) |
Jul 26, 2023 | 18.50 | 19.33 | 18.29 | 18.65 | 631,719 | -0.14(-0.75%) |
Jul 25, 2023 | 17.57 | 19.29 | 17.46 | 18.79 | 1,728,214 | +1.70(+9.95%) |
Jul 24, 2023 | 17.01 | 17.45 | 16.35 | 17.09 | 882,504 | -0.03(-0.18%) |
Jul 21, 2023 | 17.60 | 17.74 | 17.11 | 17.12 | 433,708 | -0.21(-1.21%) |
Jul 20, 2023 | 18.46 | 18.60 | 16.63 | 17.33 | 1,421,262 | -1.21(-6.53%) |
Jul 19, 2023 | 19.33 | 19.54 | 18.42 | 18.54 | 971,103 | -0.79(-4.06%) |
Jul 18, 2023 | 19.27 | 19.55 | 18.77 | 19.32 | 766,951 | +0.05(+0.29%) |
Jul 17, 2023 | 18.45 | 19.34 | 18.00 | 19.27 | 807,492 | +0.93(+5.07%) |
Jul 14, 2023 | 19.80 | 19.82 | 18.06 | 18.34 | 1,130,650 | -1.08(-5.56%) |
Jul 13, 2023 | 19.31 | 19.61 | 18.54 | 19.42 | 2,183,837 | +0.95(+5.14%) |
Jul 12, 2023 | 16.13 | 19.86 | 15.76 | 18.47 | 6,034,900 | +3.02(+19.55%) |
Jul 11, 2023 | 16.30 | 16.42 | 15.03 | 15.45 | 1,044,337 | -0.85(-5.21%) |
Jul 10, 2023 | 15.33 | 16.43 | 15.21 | 16.30 | 1,107,511 | +0.69(+4.42%) |
Jul 07, 2023 | 15.91 | 15.97 | 14.70 | 15.61 | 2,043,420 | -0.54(-3.34%) |
Jul 06, 2023 | 16.28 | 16.88 | 15.90 | 16.15 | 1,324,744 | -0.34(-2.06%) |
Jul 05, 2023 | 16.15 | 16.49 | 15.55 | 16.49 | 991,158 | +0.11(+0.67%) |