Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 8.450 | 8.510 | 8.340 | 8.350 | 410,450 | -0.08(-0.95%) |
Jun 27, 2024 | 8.390 | 8.580 | 8.310 | 8.430 | 533,152 | +0.06(+0.72%) |
Jun 26, 2024 | 8.270 | 8.460 | 8.245 | 8.370 | 789,022 | +0.12(+1.45%) |
Jun 25, 2024 | 8.300 | 8.370 | 8.140 | 8.250 | 1,052,127 | -0.11(-1.32%) |
Jun 24, 2024 | 8.750 | 8.750 | 8.340 | 8.360 | 1,157,075 | -0.46(-5.22%) |
Jun 21, 2024 | 9.050 | 9.180 | 8.773 | 8.820 | 634,214 | -0.14(-1.56%) |
Jun 20, 2024 | 8.990 | 9.250 | 8.940 | 8.960 | 1,034,878 | -0.08(-0.88%) |
Jun 18, 2024 | 9.360 | 9.640 | 9.040 | 9.040 | 1,290,027 | -0.30(-3.21%) |
Jun 17, 2024 | 8.640 | 9.360 | 8.640 | 9.340 | 1,553,286 | +0.73(+8.48%) |
Jun 14, 2024 | 8.430 | 8.890 | 8.395 | 8.610 | 974,656 | +0.18(+2.14%) |
Jun 13, 2024 | 8.850 | 9.100 | 8.380 | 8.430 | 1,678,991 | -0.42(-4.75%) |
Jun 12, 2024 | 8.820 | 9.050 | 8.720 | 8.850 | 1,291,758 | +0.18(+2.08%) |
Jun 11, 2024 | 8.500 | 9.250 | 8.450 | 8.670 | 2,601,421 | +0.06(+0.70%) |
Jun 10, 2024 | 8.550 | 9.330 | 8.140 | 8.610 | 8,137,336 | -3.71(-30.11%) |
Jun 07, 2024 | 12.24 | 12.44 | 12.22 | 12.32 | 354,869 | -0.06(-0.48%) |
Jun 06, 2024 | 12.30 | 12.51 | 12.23 | 12.38 | 341,210 | -0.02(-0.16%) |
Jun 05, 2024 | 12.51 | 12.65 | 12.38 | 12.40 | 600,198 | -0.14(-1.12%) |
Jun 04, 2024 | 12.26 | 12.73 | 12.26 | 12.54 | 1,001,238 | +0.14(+1.13%) |
Jun 03, 2024 | 12.60 | 12.65 | 12.28 | 12.40 | 474,757 | -0.10(-0.80%) |
May 31, 2024 | 12.35 | 12.55 | 12.31 | 12.50 | 293,142 | +0.16(+1.30%) |
May 30, 2024 | 12.31 | 12.57 | 12.25 | 12.34 | 475,094 | +0.10(+0.82%) |
May 29, 2024 | 11.97 | 12.27 | 11.84 | 12.24 | 396,241 | +0.20(+1.66%) |
May 28, 2024 | 11.79 | 12.17 | 11.79 | 12.04 | 426,100 | +0.28(+2.38%) |
May 24, 2024 | 11.40 | 11.84 | 11.35 | 11.76 | 364,993 | +0.49(+4.35%) |
May 23, 2024 | 11.55 | 11.58 | 11.25 | 11.27 | 497,064 | -0.27(-2.34%) |
May 22, 2024 | 11.72 | 11.78 | 11.51 | 11.54 | 390,837 | -0.27(-2.29%) |
May 21, 2024 | 11.94 | 11.97 | 11.72 | 11.81 | 438,966 | -0.25(-2.07%) |
May 20, 2024 | 11.99 | 12.12 | 11.88 | 12.06 | 391,776 | +0.04(+0.33%) |
May 17, 2024 | 12.02 | 12.23 | 11.95 | 12.02 | 318,334 | -0.03(-0.25%) |
May 16, 2024 | 12.16 | 12.26 | 12.03 | 12.05 | 540,883 | -0.20(-1.63%) |
May 15, 2024 | 12.48 | 12.52 | 12.18 | 12.25 | 451,818 | -0.14(-1.13%) |
May 14, 2024 | 12.23 | 12.57 | 12.18 | 12.39 | 411,690 | +0.11(+0.90%) |
May 13, 2024 | 11.90 | 12.70 | 11.88 | 12.28 | 842,361 | +0.47(+3.98%) |
May 10, 2024 | 12.20 | 12.32 | 11.71 | 11.81 | 774,951 | -0.41(-3.36%) |
May 09, 2024 | 12.65 | 12.65 | 12.07 | 12.22 | 829,269 | -0.43(-3.40%) |
May 08, 2024 | 13.35 | 13.49 | 12.37 | 12.65 | 1,332,615 | -0.06(-0.47%) |
May 07, 2024 | 12.77 | 12.96 | 12.61 | 12.71 | 643,169 | -0.15(-1.17%) |
May 06, 2024 | 12.88 | 12.95 | 12.62 | 12.86 | 531,676 | +0.00(+0.00%) |
May 03, 2024 | 12.99 | 13.05 | 12.59 | 12.86 | 638,323 | +0.02(+0.16%) |
May 02, 2024 | 12.89 | 13.09 | 12.68 | 12.84 | 950,425 | +0.12(+0.94%) |
May 01, 2024 | 12.60 | 12.81 | 12.33 | 12.72 | 661,949 | +0.13(+1.03%) |
Apr 30, 2024 | 12.51 | 12.62 | 12.33 | 12.59 | 635,709 | +0.12(+0.96%) |
Apr 29, 2024 | 11.94 | 12.49 | 11.90 | 12.47 | 733,573 | +0.56(+4.70%) |
Apr 26, 2024 | 11.85 | 11.94 | 11.69 | 11.91 | 488,391 | +0.09(+0.76%) |
Apr 25, 2024 | 11.61 | 11.82 | 11.49 | 11.82 | 537,228 | -0.03(-0.25%) |
Apr 24, 2024 | 11.45 | 11.88 | 11.45 | 11.85 | 720,151 | +0.50(+4.41%) |
Apr 23, 2024 | 10.86 | 11.45 | 10.85 | 11.35 | 795,950 | +0.48(+4.42%) |
Apr 22, 2024 | 11.09 | 11.30 | 10.77 | 10.87 | 1,125,925 | -0.11(-1.00%) |
Apr 19, 2024 | 11.19 | 11.22 | 10.91 | 10.98 | 1,479,384 | -0.31(-2.75%) |
Apr 18, 2024 | 11.63 | 11.74 | 11.25 | 11.29 | 1,137,606 | -0.34(-2.92%) |
Apr 17, 2024 | 12.00 | 12.00 | 11.51 | 11.63 | 1,022,204 | -0.26(-2.19%) |
Apr 16, 2024 | 11.75 | 12.00 | 11.44 | 11.89 | 1,499,515 | +0.15(+1.28%) |
Apr 15, 2024 | 12.55 | 12.60 | 11.72 | 11.74 | 2,559,840 | -0.84(-6.68%) |
Apr 12, 2024 | 12.63 | 12.90 | 12.46 | 12.58 | 1,139,383 | -0.15(-1.18%) |
Apr 11, 2024 | 12.98 | 13.29 | 12.56 | 12.73 | 1,682,709 | -0.37(-2.82%) |
Apr 10, 2024 | 12.99 | 13.49 | 12.51 | 13.10 | 1,991,606 | -0.08(-0.61%) |
Apr 09, 2024 | 12.35 | 13.38 | 12.15 | 13.18 | 5,737,299 | +0.68(+5.44%) |
Apr 08, 2024 | 13.09 | 13.98 | 12.10 | 12.50 | 13,183,278 | -8.61(-40.79%) |
Apr 05, 2024 | 21.31 | 21.44 | 21.02 | 21.11 | 265,315 | -0.26(-1.22%) |
Apr 04, 2024 | 21.60 | 22.03 | 21.35 | 21.37 | 439,941 | -0.15(-0.70%) |
Apr 03, 2024 | 21.40 | 21.63 | 21.30 | 21.52 | 315,141 | -0.03(-0.14%) |
Apr 02, 2024 | 21.70 | 21.82 | 21.44 | 21.55 | 274,630 | -0.33(-1.51%) |
Apr 01, 2024 | 22.61 | 22.65 | 21.80 | 21.88 | 411,327 | -0.60(-2.67%) |
Mar 28, 2024 | 22.44 | 22.48 | 22.47 | 22.48 | 279,776 | +0.12(+0.54%) |
Mar 27, 2024 | 22.60 | 22.61 | 22.06 | 22.36 | 269,128 | -0.09(-0.40%) |
Mar 26, 2024 | 22.33 | 22.76 | 22.33 | 22.45 | 294,463 | +0.20(+0.90%) |
Mar 25, 2024 | 22.71 | 23.03 | 22.18 | 22.25 | 405,665 | -0.43(-1.90%) |
Mar 22, 2024 | 22.52 | 22.75 | 22.25 | 22.68 | 429,025 | +0.18(+0.80%) |
Mar 21, 2024 | 22.42 | 22.56 | 22.20 | 22.50 | 436,903 | +0.15(+0.67%) |
Mar 20, 2024 | 21.88 | 22.45 | 21.71 | 22.35 | 336,705 | +0.53(+2.43%) |
Mar 19, 2024 | 21.55 | 21.90 | 21.36 | 21.82 | 311,970 | +0.24(+1.11%) |
Mar 18, 2024 | 22.40 | 22.40 | 21.46 | 21.58 | 910,963 | -0.70(-3.14%) |
Mar 15, 2024 | 22.22 | 22.48 | 22.09 | 22.28 | 264,537 | +0.06(+0.27%) |
Mar 14, 2024 | 23.00 | 23.03 | 22.02 | 22.22 | 391,049 | -0.73(-3.18%) |
Mar 13, 2024 | 22.64 | 23.08 | 22.48 | 22.95 | 522,436 | +0.14(+0.61%) |
Mar 12, 2024 | 22.61 | 22.86 | 22.32 | 22.81 | 321,221 | +0.24(+1.06%) |
Mar 11, 2024 | 21.89 | 22.77 | 21.82 | 22.57 | 594,404 | +0.68(+3.11%) |
Mar 08, 2024 | 22.53 | 22.67 | 21.87 | 21.89 | 671,936 | -0.63(-2.80%) |
Mar 07, 2024 | 22.56 | 23.00 | 22.50 | 22.52 | 396,000 | +0.21(+0.94%) |
Mar 06, 2024 | 22.79 | 23.00 | 22.20 | 22.31 | 429,879 | -0.21(-0.93%) |
Mar 05, 2024 | 22.50 | 22.57 | 22.16 | 22.52 | 559,498 | -0.17(-0.75%) |
Mar 04, 2024 | 23.37 | 23.49 | 22.55 | 22.69 | 463,360 | -0.67(-2.87%) |
Mar 01, 2024 | 23.00 | 23.74 | 22.91 | 23.36 | 506,832 | +0.41(+1.79%) |
Feb 29, 2024 | 22.93 | 23.03 | 22.65 | 22.95 | 302,161 | +0.14(+0.61%) |
Feb 28, 2024 | 23.20 | 23.20 | 22.67 | 22.81 | 333,809 | -0.43(-1.85%) |
Feb 27, 2024 | 22.90 | 23.55 | 22.63 | 23.24 | 443,111 | +0.54(+2.38%) |
Feb 26, 2024 | 22.90 | 23.10 | 22.62 | 22.70 | 323,218 | -0.20(-0.87%) |
Feb 23, 2024 | 22.80 | 23.09 | 22.38 | 22.90 | 460,918 | +0.15(+0.66%) |
Feb 22, 2024 | 23.27 | 23.33 | 22.55 | 22.75 | 539,365 | -0.31(-1.34%) |
Feb 21, 2024 | 23.34 | 23.41 | 22.79 | 23.06 | 527,171 | -0.25(-1.07%) |
Feb 20, 2024 | 24.49 | 24.50 | 23.28 | 23.31 | 1,066,271 | +0.11(+0.47%) |
Feb 16, 2024 | 23.41 | 23.46 | 22.96 | 23.20 | 427,386 | -0.22(-0.94%) |
Feb 15, 2024 | 23.08 | 23.82 | 23.07 | 23.42 | 873,134 | +0.61(+2.67%) |
Feb 14, 2024 | 22.58 | 23.08 | 22.46 | 22.81 | 813,734 | +0.43(+1.92%) |
Feb 13, 2024 | 23.34 | 23.34 | 22.27 | 22.38 | 1,624,206 | -1.45(-6.08%) |
Feb 12, 2024 | 23.88 | 24.63 | 23.80 | 23.83 | 948,356 | -0.06(-0.25%) |
Feb 09, 2024 | 23.90 | 24.27 | 23.33 | 23.89 | 918,230 | +0.28(+1.19%) |
Feb 08, 2024 | 23.33 | 23.94 | 22.65 | 23.61 | 1,848,388 | +0.07(+0.30%) |
Feb 07, 2024 | 25.86 | 26.70 | 23.35 | 23.54 | 4,275,464 | -5.93(-20.12%) |
Feb 06, 2024 | 29.62 | 29.84 | 28.60 | 29.47 | 686,462 | -0.20(-0.67%) |
Feb 05, 2024 | 29.26 | 29.98 | 28.70 | 29.67 | 387,968 | +0.55(+1.89%) |
Feb 02, 2024 | 29.35 | 29.36 | 28.70 | 29.12 | 327,506 | -0.24(-0.82%) |
Feb 01, 2024 | 29.67 | 29.67 | 28.54 | 29.36 | 546,761 | -0.09(-0.31%) |
Jan 31, 2024 | 30.44 | 30.44 | 29.17 | 29.45 | 411,436 | -1.20(-3.92%) |
Jan 30, 2024 | 31.16 | 31.21 | 30.51 | 30.65 | 181,989 | -0.55(-1.76%) |
Jan 29, 2024 | 31.10 | 31.38 | 30.99 | 31.20 | 256,421 | +0.45(+1.46%) |
Jan 26, 2024 | 30.14 | 30.88 | 30.06 | 30.75 | 289,335 | +0.76(+2.53%) |
Jan 25, 2024 | 30.43 | 31.06 | 29.76 | 29.99 | 375,731 | -0.15(-0.50%) |
Jan 24, 2024 | 30.28 | 30.37 | 29.95 | 30.14 | 304,962 | +0.35(+1.17%) |
Jan 23, 2024 | 30.05 | 30.34 | 29.45 | 29.79 | 245,015 | -0.02(-0.07%) |
Jan 22, 2024 | 29.14 | 30.10 | 29.10 | 29.81 | 482,785 | +1.09(+3.80%) |
Jan 19, 2024 | 28.57 | 28.73 | 28.20 | 28.72 | 214,337 | +0.26(+0.91%) |
Jan 18, 2024 | 28.60 | 28.78 | 28.18 | 28.46 | 170,504 | +0.24(+0.85%) |
Jan 17, 2024 | 28.27 | 28.32 | 27.65 | 28.22 | 258,554 | -0.46(-1.60%) |
Jan 16, 2024 | 28.50 | 29.09 | 28.45 | 28.68 | 342,073 | +0.03(+0.10%) |
Jan 12, 2024 | 29.00 | 29.16 | 28.47 | 28.65 | 240,954 | -0.24(-0.83%) |
Jan 11, 2024 | 28.53 | 29.25 | 28.30 | 28.89 | 319,222 | +0.48(+1.69%) |
Jan 10, 2024 | 28.90 | 28.95 | 28.16 | 28.41 | 286,172 | -0.57(-1.97%) |
Jan 09, 2024 | 28.64 | 29.30 | 28.56 | 28.98 | 184,397 | -0.03(-0.10%) |
Jan 08, 2024 | 29.03 | 29.27 | 28.94 | 29.01 | 214,298 | +0.25(+0.87%) |
Jan 05, 2024 | 29.02 | 29.35 | 28.47 | 28.76 | 335,941 | -0.38(-1.30%) |
Jan 04, 2024 | 29.60 | 29.73 | 28.93 | 29.14 | 276,680 | -0.37(-1.25%) |
Jan 03, 2024 | 30.14 | 30.14 | 29.38 | 29.51 | 508,909 | -0.82(-2.70%) |
Jan 02, 2024 | 30.76 | 30.81 | 30.08 | 30.33 | 417,898 | -0.54(-1.75%) |
Dec 29, 2023 | 31.11 | 31.56 | 30.83 | 30.87 | 253,188 | -0.38(-1.22%) |
Dec 28, 2023 | 31.00 | 31.60 | 30.91 | 31.25 | 324,124 | +0.29(+0.94%) |
Dec 27, 2023 | 30.94 | 31.32 | 30.67 | 30.96 | 281,619 | +0.24(+0.78%) |
Dec 26, 2023 | 30.10 | 30.95 | 29.86 | 30.72 | 290,192 | +0.67(+2.23%) |
Dec 22, 2023 | 30.41 | 30.79 | 29.90 | 30.05 | 249,516 | -0.35(-1.15%) |
Dec 21, 2023 | 29.95 | 30.86 | 29.91 | 30.40 | 345,092 | +0.67(+2.25%) |
Dec 20, 2023 | 30.58 | 30.84 | 29.68 | 29.73 | 293,434 | -1.05(-3.41%) |
Dec 19, 2023 | 30.91 | 31.56 | 30.47 | 30.78 | 372,256 | -0.13(-0.42%) |
Dec 18, 2023 | 31.50 | 31.61 | 30.44 | 30.91 | 555,457 | -0.65(-2.06%) |
Dec 15, 2023 | 32.75 | 32.75 | 31.30 | 31.56 | 385,020 | -0.87(-2.68%) |
Dec 14, 2023 | 32.35 | 32.99 | 31.55 | 32.43 | 567,709 | +0.08(+0.25%) |
Dec 13, 2023 | 29.64 | 32.55 | 29.64 | 32.35 | 999,692 | +2.61(+8.78%) |
Dec 12, 2023 | 28.13 | 29.91 | 27.66 | 29.74 | 866,930 | +2.43(+8.90%) |
Dec 11, 2023 | 27.74 | 27.79 | 27.25 | 27.31 | 246,250 | -0.57(-2.04%) |
Dec 08, 2023 | 27.80 | 28.07 | 27.50 | 27.88 | 178,583 | +0.08(+0.29%) |
Dec 07, 2023 | 27.59 | 27.93 | 27.45 | 27.80 | 397,658 | +0.39(+1.42%) |
Dec 06, 2023 | 27.84 | 28.17 | 27.38 | 27.41 | 280,642 | -0.12(-0.44%) |
Dec 05, 2023 | 27.93 | 27.93 | 27.17 | 27.53 | 382,654 | -0.79(-2.79%) |
Dec 04, 2023 | 28.09 | 28.57 | 28.05 | 28.32 | 264,111 | -0.09(-0.32%) |
Dec 01, 2023 | 28.24 | 28.62 | 28.01 | 28.41 | 226,990 | +0.17(+0.60%) |
Nov 30, 2023 | 29.15 | 29.15 | 27.96 | 28.24 | 281,343 | -0.69(-2.39%) |
Nov 29, 2023 | 29.02 | 29.44 | 28.77 | 28.93 | 248,210 | +0.06(+0.21%) |
Nov 28, 2023 | 28.73 | 29.05 | 28.53 | 28.87 | 266,715 | +0.15(+0.52%) |
Nov 27, 2023 | 28.61 | 29.19 | 28.38 | 28.72 | 319,477 | +0.10(+0.35%) |
Nov 24, 2023 | 28.86 | 28.86 | 28.47 | 28.62 | 120,853 | -0.29(-1.00%) |
Nov 22, 2023 | 28.38 | 28.98 | 28.36 | 28.91 | 310,536 | +0.68(+2.41%) |
Nov 21, 2023 | 28.49 | 28.49 | 27.96 | 28.23 | 290,393 | -0.42(-1.47%) |
Nov 20, 2023 | 28.50 | 28.95 | 28.48 | 28.65 | 173,166 | +0.37(+1.31%) |
Nov 17, 2023 | 27.86 | 28.38 | 27.71 | 28.28 | 176,573 | +0.43(+1.54%) |
Nov 16, 2023 | 28.90 | 28.92 | 27.77 | 27.85 | 217,197 | -0.89(-3.10%) |
Nov 15, 2023 | 28.59 | 29.26 | 28.56 | 28.74 | 195,213 | +0.27(+0.95%) |
Nov 14, 2023 | 28.00 | 29.11 | 28.00 | 28.47 | 560,139 | +0.98(+3.56%) |
Nov 13, 2023 | 27.75 | 27.82 | 27.30 | 27.49 | 209,971 | -0.45(-1.61%) |
Nov 10, 2023 | 27.24 | 28.00 | 26.85 | 27.94 | 339,629 | +0.76(+2.80%) |
Nov 09, 2023 | 28.66 | 28.75 | 27.13 | 27.18 | 279,472 | -1.27(-4.46%) |
Nov 08, 2023 | 28.56 | 28.68 | 28.28 | 28.45 | 210,826 | -0.06(-0.21%) |
Nov 07, 2023 | 28.53 | 28.83 | 28.24 | 28.51 | 277,245 | +0.00(+0.00%) |
Nov 06, 2023 | 28.51 | 28.68 | 28.15 | 28.51 | 333,114 | -0.06(-0.21%) |
Nov 03, 2023 | 27.96 | 28.96 | 27.78 | 28.57 | 495,680 | +0.80(+2.90%) |
Nov 02, 2023 | 27.37 | 27.87 | 27.00 | 27.77 | 590,606 | +0.75(+2.80%) |
Nov 01, 2023 | 27.48 | 27.84 | 26.48 | 27.01 | 1,165,417 | +1.61(+6.34%) |
Oct 31, 2023 | 25.14 | 25.69 | 25.00 | 25.40 | 641,950 | +0.54(+2.17%) |
Oct 30, 2023 | 24.83 | 25.18 | 24.71 | 24.86 | 549,259 | +0.51(+2.09%) |
Oct 27, 2023 | 24.95 | 25.11 | 24.16 | 24.35 | 637,746 | -0.31(-1.26%) |
Oct 26, 2023 | 25.44 | 25.51 | 24.33 | 24.66 | 449,700 | -0.92(-3.60%) |
Oct 25, 2023 | 26.21 | 26.25 | 25.39 | 25.58 | 288,985 | -0.72(-2.74%) |
Oct 24, 2023 | 25.40 | 26.31 | 25.40 | 26.30 | 393,787 | +1.04(+4.12%) |
Oct 23, 2023 | 25.00 | 25.66 | 24.74 | 25.26 | 409,508 | -0.34(-1.35%) |
Oct 20, 2023 | 25.90 | 25.94 | 25.24 | 25.61 | 330,288 | -0.43(-1.63%) |
Oct 19, 2023 | 26.29 | 26.48 | 25.91 | 26.03 | 329,076 | -0.26(-0.99%) |
Oct 18, 2023 | 26.68 | 26.84 | 26.15 | 26.29 | 398,781 | -0.75(-2.77%) |
Oct 17, 2023 | 27.00 | 27.59 | 26.94 | 27.04 | 307,369 | -0.23(-0.84%) |
Oct 16, 2023 | 25.97 | 27.46 | 25.62 | 27.27 | 615,656 | +1.30(+5.01%) |
Oct 13, 2023 | 27.29 | 27.69 | 25.93 | 25.97 | 1,260,797 | -1.59(-5.77%) |
Oct 12, 2023 | 28.99 | 28.99 | 27.33 | 27.56 | 790,467 | -1.61(-5.52%) |
Oct 11, 2023 | 28.75 | 29.38 | 28.66 | 29.17 | 513,518 | +0.33(+1.14%) |
Oct 10, 2023 | 28.50 | 29.58 | 28.37 | 28.84 | 456,657 | +0.57(+2.02%) |
Oct 09, 2023 | 29.32 | 29.34 | 27.97 | 28.27 | 1,185,876 | -1.75(-5.83%) |
Oct 06, 2023 | 28.54 | 30.22 | 28.50 | 30.02 | 448,495 | +1.05(+3.62%) |
Oct 05, 2023 | 30.30 | 30.45 | 28.49 | 28.97 | 535,034 | -1.43(-4.70%) |
Oct 04, 2023 | 29.72 | 30.47 | 29.63 | 30.40 | 192,134 | +0.31(+1.03%) |
Oct 03, 2023 | 31.37 | 31.37 | 29.76 | 30.09 | 372,560 | -1.06(-3.40%) |
Oct 02, 2023 | 30.52 | 31.44 | 30.52 | 31.15 | 309,058 | +0.52(+1.70%) |
Sep 29, 2023 | 30.98 | 31.38 | 30.62 | 30.63 | 174,519 | -0.04(-0.13%) |
Sep 28, 2023 | 30.56 | 31.00 | 30.18 | 30.67 | 260,723 | +0.17(+0.56%) |
Sep 27, 2023 | 30.16 | 30.62 | 30.14 | 30.50 | 268,254 | +0.42(+1.40%) |
Sep 26, 2023 | 30.08 | 30.49 | 29.84 | 30.08 | 221,285 | -0.04(-0.13%) |
Sep 25, 2023 | 29.91 | 30.22 | 29.86 | 30.12 | 219,785 | +0.12(+0.40%) |
Sep 22, 2023 | 30.12 | 30.22 | 29.56 | 30.00 | 235,339 | -0.13(-0.43%) |
Sep 21, 2023 | 30.60 | 30.69 | 30.10 | 30.13 | 321,242 | -0.80(-2.59%) |
Sep 20, 2023 | 31.35 | 31.84 | 30.85 | 30.93 | 476,631 | -0.28(-0.90%) |
Sep 19, 2023 | 30.84 | 31.42 | 30.57 | 31.21 | 370,764 | +0.70(+2.29%) |
Sep 18, 2023 | 30.34 | 31.24 | 30.32 | 30.51 | 702,235 | +0.54(+1.80%) |
Sep 15, 2023 | 31.00 | 31.15 | 29.66 | 29.97 | 642,122 | -1.28(-4.10%) |
Sep 14, 2023 | 30.90 | 31.67 | 30.76 | 31.25 | 486,071 | +0.39(+1.26%) |
Sep 13, 2023 | 31.87 | 31.87 | 30.56 | 30.86 | 644,003 | -0.89(-2.80%) |
Sep 12, 2023 | 32.56 | 32.70 | 29.75 | 31.75 | 2,409,358 | -2.44(-7.14%) |
Sep 11, 2023 | 34.65 | 35.05 | 34.03 | 34.19 | 349,643 | -0.10(-0.29%) |
Sep 08, 2023 | 34.28 | 34.88 | 34.07 | 34.29 | 277,785 | -0.04(-0.12%) |
Sep 07, 2023 | 35.14 | 35.23 | 34.02 | 34.33 | 455,797 | -1.24(-3.49%) |
Sep 06, 2023 | 34.00 | 36.07 | 34.00 | 35.57 | 848,517 | +1.78(+5.27%) |
Sep 05, 2023 | 33.14 | 33.83 | 32.53 | 33.79 | 489,763 | +0.50(+1.50%) |
Sep 01, 2023 | 33.28 | 33.71 | 32.72 | 33.29 | 492,565 | +0.10(+0.30%) |
Aug 31, 2023 | 33.05 | 33.46 | 32.87 | 33.19 | 541,272 | +0.16(+0.48%) |
Aug 30, 2023 | 33.55 | 33.60 | 33.00 | 33.03 | 606,977 | -0.57(-1.70%) |
Aug 29, 2023 | 32.92 | 33.81 | 32.65 | 33.60 | 466,933 | +0.54(+1.63%) |
Aug 28, 2023 | 33.39 | 33.67 | 32.84 | 33.06 | 249,804 | -0.09(-0.27%) |
Aug 25, 2023 | 33.48 | 33.64 | 32.61 | 33.15 | 409,846 | -0.31(-0.93%) |
Aug 24, 2023 | 34.37 | 34.37 | 33.40 | 33.46 | 278,883 | -0.85(-2.48%) |
Aug 23, 2023 | 33.50 | 34.62 | 33.37 | 34.31 | 369,056 | +0.92(+2.76%) |
Aug 22, 2023 | 33.62 | 33.90 | 33.13 | 33.39 | 348,029 | -0.23(-0.68%) |
Aug 21, 2023 | 33.26 | 33.63 | 33.15 | 33.62 | 359,519 | +0.51(+1.54%) |
Aug 18, 2023 | 31.90 | 33.29 | 31.54 | 33.11 | 762,788 | +0.78(+2.41%) |
Aug 17, 2023 | 34.20 | 34.25 | 32.23 | 32.33 | 684,886 | -1.89(-5.52%) |
Aug 16, 2023 | 34.52 | 34.52 | 34.04 | 34.22 | 395,163 | -0.20(-0.58%) |
Aug 15, 2023 | 34.70 | 34.70 | 33.76 | 34.42 | 357,044 | -0.37(-1.06%) |
Aug 14, 2023 | 34.60 | 34.93 | 34.13 | 34.79 | 360,855 | +0.17(+0.49%) |
Aug 11, 2023 | 34.76 | 35.00 | 34.23 | 34.62 | 500,451 | -0.45(-1.28%) |
Aug 10, 2023 | 35.28 | 35.34 | 34.73 | 35.07 | 487,944 | -0.12(-0.34%) |
Aug 09, 2023 | 35.80 | 35.98 | 34.97 | 35.19 | 699,449 | -0.19(-0.54%) |
Aug 08, 2023 | 35.73 | 35.90 | 34.94 | 35.38 | 560,855 | -0.51(-1.42%) |
Aug 07, 2023 | 34.73 | 36.26 | 34.64 | 35.89 | 584,891 | +1.31(+3.79%) |
Aug 04, 2023 | 35.08 | 35.35 | 34.01 | 34.58 | 831,253 | -0.63(-1.79%) |
Aug 03, 2023 | 35.10 | 35.65 | 34.95 | 35.21 | 783,545 | +0.26(+0.74%) |
Aug 02, 2023 | 36.16 | 36.67 | 34.72 | 34.95 | 1,187,327 | -0.53(-1.49%) |
Aug 01, 2023 | 36.11 | 36.25 | 35.26 | 35.48 | 1,080,978 | -1.11(-3.03%) |
Jul 31, 2023 | 35.92 | 36.86 | 35.82 | 36.59 | 1,226,259 | +1.34(+3.80%) |
Jul 28, 2023 | 34.59 | 35.30 | 34.22 | 35.25 | 439,856 | +0.98(+2.86%) |
Jul 27, 2023 | 34.96 | 35.18 | 34.14 | 34.27 | 494,167 | -0.23(-0.67%) |
Jul 26, 2023 | 34.28 | 34.55 | 33.91 | 34.50 | 349,533 | +0.20(+0.58%) |
Jul 25, 2023 | 34.16 | 34.71 | 33.95 | 34.30 | 346,355 | +0.05(+0.15%) |
Jul 24, 2023 | 33.70 | 34.53 | 33.70 | 34.25 | 536,761 | +0.34(+1.00%) |
Jul 21, 2023 | 35.66 | 35.75 | 33.12 | 33.91 | 962,340 | -1.60(-4.51%) |
Jul 20, 2023 | 35.80 | 36.23 | 35.03 | 35.51 | 902,711 | -0.33(-0.92%) |
Jul 19, 2023 | 36.00 | 36.08 | 35.51 | 35.84 | 541,326 | -0.10(-0.28%) |
Jul 18, 2023 | 35.34 | 36.04 | 35.33 | 35.94 | 467,873 | +0.63(+1.78%) |
Jul 17, 2023 | 34.30 | 35.46 | 34.00 | 35.31 | 682,139 | +0.77(+2.23%) |
Jul 14, 2023 | 35.79 | 36.00 | 34.45 | 34.54 | 469,865 | -1.27(-3.55%) |
Jul 13, 2023 | 36.67 | 36.70 | 35.15 | 35.81 | 635,872 | -0.46(-1.27%) |
Jul 12, 2023 | 36.50 | 36.54 | 35.05 | 36.27 | 654,816 | +0.33(+0.92%) |
Jul 11, 2023 | 35.70 | 35.99 | 34.94 | 35.94 | 699,731 | +0.45(+1.27%) |
Jul 10, 2023 | 34.74 | 36.59 | 34.68 | 35.49 | 1,300,757 | +0.76(+2.19%) |
Jul 07, 2023 | 33.42 | 34.92 | 33.40 | 34.73 | 1,131,091 | +1.38(+4.14%) |
Jul 06, 2023 | 32.51 | 34.17 | 32.51 | 33.35 | 2,182,763 | +2.47(+8.00%) |
Jul 05, 2023 | 31.07 | 31.16 | 30.52 | 30.88 | 559,179 | -0.24(-0.77%) |