Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 36.93 | 37.61 | 35.60 | 36.18 | 916,204 | -1.10(-2.95%) |
May 20, 2024 | 36.67 | 37.83 | 35.99 | 37.28 | 869,850 | +0.61(+1.66%) |
May 17, 2024 | 36.90 | 37.34 | 36.37 | 36.67 | 555,273 | +0.06(+0.16%) |
May 16, 2024 | 36.58 | 36.90 | 35.85 | 36.61 | 509,463 | -0.23(-0.62%) |
May 15, 2024 | 35.59 | 37.10 | 35.51 | 36.84 | 656,064 | +1.37(+3.86%) |
May 14, 2024 | 34.50 | 35.86 | 34.04 | 35.47 | 814,623 | +0.82(+2.37%) |
May 13, 2024 | 36.24 | 36.24 | 34.22 | 34.65 | 753,976 | -0.32(-0.92%) |
May 10, 2024 | 35.79 | 36.25 | 34.90 | 34.97 | 660,578 | -0.54(-1.52%) |
May 09, 2024 | 35.68 | 36.29 | 34.63 | 35.51 | 625,329 | -0.54(-1.50%) |
May 08, 2024 | 36.38 | 37.29 | 35.49 | 36.05 | 1,332,730 | +0.40(+1.12%) |
May 07, 2024 | 37.01 | 37.75 | 35.15 | 35.65 | 1,382,201 | -1.15(-3.12%) |
May 06, 2024 | 34.79 | 36.87 | 34.75 | 36.80 | 2,109,278 | +2.48(+7.23%) |
May 03, 2024 | 32.06 | 34.45 | 32.06 | 34.32 | 1,481,726 | +2.43(+7.62%) |
May 02, 2024 | 32.90 | 32.90 | 31.65 | 31.89 | 873,351 | -0.48(-1.48%) |
May 01, 2024 | 32.11 | 32.90 | 31.02 | 32.37 | 532,520 | -0.06(-0.19%) |
Apr 30, 2024 | 31.65 | 33.59 | 31.40 | 32.43 | 2,045,012 | +1.17(+3.74%) |
Apr 29, 2024 | 30.65 | 31.68 | 30.28 | 31.26 | 554,679 | +0.56(+1.82%) |
Apr 26, 2024 | 30.00 | 30.70 | 29.35 | 30.70 | 967,866 | +1.21(+4.10%) |
Apr 25, 2024 | 28.90 | 30.13 | 28.32 | 29.49 | 712,531 | +0.42(+1.44%) |
Apr 24, 2024 | 30.77 | 30.77 | 29.01 | 29.07 | 936,739 | -1.46(-4.78%) |
Apr 23, 2024 | 30.84 | 31.85 | 30.39 | 30.53 | 857,573 | -0.49(-1.58%) |
Apr 22, 2024 | 28.76 | 31.22 | 28.17 | 31.02 | 1,323,972 | +2.56(+9.00%) |
Apr 19, 2024 | 28.17 | 29.02 | 27.99 | 28.46 | 863,749 | +0.43(+1.53%) |
Apr 18, 2024 | 27.45 | 28.46 | 27.45 | 28.03 | 617,618 | +0.35(+1.26%) |
Apr 17, 2024 | 28.49 | 28.57 | 27.19 | 27.68 | 765,648 | -0.09(-0.32%) |
Apr 16, 2024 | 27.39 | 28.02 | 26.63 | 27.77 | 1,220,305 | +0.17(+0.62%) |
Apr 15, 2024 | 29.62 | 30.10 | 27.52 | 27.60 | 1,573,799 | -2.01(-6.79%) |
Apr 12, 2024 | 30.00 | 30.28 | 29.23 | 29.61 | 1,531,211 | -0.16(-0.54%) |
Apr 11, 2024 | 29.01 | 29.85 | 28.68 | 29.77 | 1,529,266 | +0.92(+3.19%) |
Apr 10, 2024 | 28.64 | 29.26 | 28.09 | 28.85 | 1,669,029 | +0.19(+0.66%) |
Apr 09, 2024 | 29.00 | 30.16 | 27.99 | 28.66 | 3,765,639 | +0.93(+3.35%) |
Apr 08, 2024 | 27.49 | 28.72 | 27.33 | 27.73 | 1,590,670 | +0.37(+1.33%) |
Apr 05, 2024 | 26.08 | 27.37 | 25.80 | 27.36 | 679,607 | +1.56(+6.07%) |
Apr 04, 2024 | 26.21 | 26.61 | 25.66 | 25.80 | 828,625 | -0.30(-1.15%) |
Apr 03, 2024 | 24.79 | 26.23 | 24.71 | 26.10 | 906,156 | +1.18(+4.74%) |
Apr 02, 2024 | 25.35 | 25.83 | 24.66 | 24.92 | 405,545 | -0.86(-3.35%) |
Apr 01, 2024 | 25.46 | 26.01 | 25.22 | 25.79 | 270,479 | +0.36(+1.44%) |
Mar 28, 2024 | 26.12 | 26.64 | 25.27 | 25.42 | 492,795 | -0.73(-2.79%) |
Mar 27, 2024 | 25.80 | 26.17 | 25.32 | 26.15 | 466,521 | +0.49(+1.91%) |
Mar 26, 2024 | 26.41 | 26.57 | 25.52 | 25.66 | 795,085 | -0.49(-1.87%) |
Mar 25, 2024 | 25.99 | 27.20 | 25.83 | 26.15 | 913,968 | +0.07(+0.27%) |
Mar 22, 2024 | 26.12 | 26.52 | 25.58 | 26.08 | 969,764 | +0.12(+0.46%) |
Mar 21, 2024 | 25.60 | 26.12 | 24.75 | 25.96 | 1,100,616 | +0.62(+2.45%) |
Mar 20, 2024 | 24.30 | 25.39 | 24.12 | 25.34 | 796,540 | +0.97(+3.98%) |
Mar 19, 2024 | 24.83 | 25.60 | 23.88 | 24.37 | 1,062,720 | -0.41(-1.65%) |
Mar 18, 2024 | 23.94 | 24.82 | 23.42 | 24.78 | 815,744 | +0.94(+3.94%) |
Mar 15, 2024 | 23.12 | 24.03 | 22.91 | 23.84 | 674,947 | +0.48(+2.05%) |
Mar 14, 2024 | 24.40 | 24.69 | 23.14 | 23.36 | 1,047,185 | -0.94(-3.87%) |
Mar 13, 2024 | 23.00 | 24.48 | 22.93 | 24.30 | 1,125,279 | +1.51(+6.63%) |
Mar 12, 2024 | 21.80 | 23.01 | 21.76 | 22.79 | 665,919 | +1.01(+4.64%) |
Mar 11, 2024 | 22.98 | 23.21 | 21.60 | 21.78 | 511,458 | -0.81(-3.59%) |
Mar 08, 2024 | 22.89 | 23.19 | 22.37 | 22.59 | 411,393 | -0.33(-1.44%) |
Mar 07, 2024 | 23.18 | 23.34 | 22.54 | 22.92 | 975,578 | +0.06(+0.26%) |
Mar 06, 2024 | 21.76 | 23.23 | 21.35 | 22.86 | 1,139,086 | +1.72(+8.14%) |
Mar 05, 2024 | 21.48 | 22.25 | 20.98 | 21.14 | 701,325 | -0.57(-2.63%) |
Mar 04, 2024 | 23.14 | 23.71 | 21.65 | 21.71 | 1,403,404 | -0.58(-2.60%) |
Mar 01, 2024 | 22.10 | 22.44 | 21.27 | 22.29 | 903,747 | +0.28(+1.27%) |
Feb 29, 2024 | 22.43 | 23.45 | 21.39 | 22.01 | 1,864,268 | +0.27(+1.24%) |
Feb 28, 2024 | 21.56 | 22.17 | 21.23 | 21.74 | 659,489 | +0.13(+0.60%) |
Feb 27, 2024 | 22.35 | 23.29 | 21.51 | 21.61 | 1,086,545 | -1.07(-4.72%) |
Feb 26, 2024 | 21.88 | 22.97 | 21.86 | 22.68 | 1,040,484 | +0.73(+3.30%) |
Feb 23, 2024 | 21.60 | 22.32 | 21.21 | 21.95 | 738,404 | +0.44(+2.07%) |
Feb 22, 2024 | 21.09 | 22.69 | 20.86 | 21.51 | 1,397,592 | +0.73(+3.51%) |
Feb 21, 2024 | 20.69 | 20.86 | 20.35 | 20.78 | 516,749 | +0.01(+0.05%) |
Feb 20, 2024 | 20.88 | 21.55 | 20.29 | 20.77 | 750,569 | +0.21(+1.02%) |
Feb 16, 2024 | 20.09 | 20.89 | 20.05 | 20.56 | 528,160 | +0.41(+2.03%) |
Feb 15, 2024 | 19.86 | 20.33 | 19.84 | 20.15 | 515,149 | +0.30(+1.51%) |
Feb 14, 2024 | 19.34 | 20.17 | 19.34 | 19.85 | 676,106 | +0.48(+2.48%) |
Feb 13, 2024 | 18.75 | 19.37 | 18.55 | 19.37 | 316,879 | +0.12(+0.62%) |
Feb 12, 2024 | 18.96 | 19.38 | 18.96 | 19.25 | 390,501 | +0.25(+1.32%) |
Feb 09, 2024 | 18.20 | 19.05 | 18.02 | 19.00 | 1,392,333 | +0.85(+4.68%) |
Feb 08, 2024 | 19.21 | 19.61 | 18.07 | 18.15 | 1,333,888 | -1.17(-6.06%) |
Feb 07, 2024 | 19.59 | 19.93 | 18.83 | 19.32 | 1,554,511 | -1.34(-6.49%) |
Feb 06, 2024 | 20.78 | 21.29 | 20.31 | 20.66 | 957,161 | -0.11(-0.53%) |
Feb 05, 2024 | 21.81 | 21.95 | 20.46 | 20.77 | 988,582 | -1.13(-5.16%) |
Feb 02, 2024 | 21.60 | 21.98 | 21.42 | 21.90 | 532,593 | +0.07(+0.32%) |
Feb 01, 2024 | 21.77 | 22.05 | 21.38 | 21.83 | 845,413 | +0.22(+1.02%) |
Jan 31, 2024 | 21.42 | 22.26 | 21.18 | 21.61 | 1,067,777 | +0.11(+0.54%) |
Jan 30, 2024 | 21.50 | 21.98 | 21.15 | 21.50 | 1,448,140 | +0.21(+1.01%) |
Jan 29, 2024 | 20.45 | 21.36 | 20.14 | 21.28 | 2,133,813 | +0.00(+0.00%) |
Jan 26, 2024 | 20.99 | 21.31 | 20.15 | 21.28 | 1,730,480 | +0.96(+4.72%) |
Jan 25, 2024 | 19.00 | 20.32 | 18.98 | 20.32 | 1,566,073 | +1.32(+6.95%) |
Jan 24, 2024 | 18.74 | 19.37 | 18.59 | 19.00 | 1,504,569 | +0.61(+3.32%) |
Jan 23, 2024 | 18.30 | 18.52 | 17.82 | 18.39 | 1,325,374 | +0.21(+1.16%) |
Jan 22, 2024 | 17.27 | 18.50 | 17.27 | 18.18 | 2,340,698 | +0.99(+5.76%) |
Jan 19, 2024 | 16.72 | 17.27 | 16.64 | 17.19 | 1,350,586 | +0.52(+3.12%) |
Jan 18, 2024 | 16.33 | 16.71 | 15.74 | 16.67 | 1,133,605 | +0.42(+2.55%) |
Jan 17, 2024 | 15.40 | 16.27 | 15.32 | 16.25 | 1,025,353 | +0.57(+3.67%) |
Jan 16, 2024 | 16.00 | 15.87 | 15.44 | 15.68 | 793,129 | -0.30(-1.88%) |
Jan 12, 2024 | 15.83 | 16.28 | 15.83 | 15.98 | 558,515 | +0.20(+1.27%) |
Jan 11, 2024 | 16.44 | 16.60 | 15.72 | 15.78 | 640,739 | -0.31(-1.93%) |
Jan 10, 2024 | 15.44 | 16.13 | 15.34 | 16.09 | 857,714 | +0.60(+3.87%) |
Jan 09, 2024 | 16.25 | 16.48 | 15.44 | 15.49 | 938,675 | -1.10(-6.66%) |
Jan 08, 2024 | 16.64 | 16.64 | 16.10 | 16.59 | 469,600 | +0.11(+0.67%) |
Jan 05, 2024 | 16.10 | 16.64 | 16.10 | 16.48 | 865,869 | +0.25(+1.51%) |
Jan 04, 2024 | 16.86 | 17.05 | 16.18 | 16.24 | 921,587 | -0.54(-3.22%) |
Jan 03, 2024 | 16.84 | 17.21 | 16.73 | 16.78 | 673,651 | -0.18(-1.06%) |
Jan 02, 2024 | 17.15 | 17.31 | 16.71 | 16.96 | 984,238 | -0.30(-1.77%) |
Dec 29, 2023 | 17.49 | 17.66 | 17.10 | 17.27 | 590,776 | -0.09(-0.55%) |
Dec 28, 2023 | 17.36 | 17.76 | 17.18 | 17.36 | 1,139,027 | -0.37(-2.06%) |
Dec 27, 2023 | 17.77 | 18.41 | 17.44 | 17.73 | 1,119,844 | -0.09(-0.53%) |
Dec 26, 2023 | 18.21 | 18.62 | 17.70 | 17.82 | 848,620 | -0.38(-2.09%) |
Dec 22, 2023 | 17.69 | 18.73 | 17.40 | 18.20 | 1,135,498 | +0.43(+2.42%) |
Dec 21, 2023 | 18.22 | 19.13 | 17.38 | 17.77 | 2,339,144 | +0.26(+1.48%) |
Dec 20, 2023 | 16.94 | 17.99 | 16.58 | 17.51 | 1,534,651 | +0.78(+4.66%) |
Dec 19, 2023 | 17.07 | 17.31 | 16.44 | 16.73 | 750,390 | -0.28(-1.65%) |
Dec 18, 2023 | 16.72 | 17.14 | 16.56 | 17.01 | 716,251 | +0.56(+3.40%) |
Dec 15, 2023 | 17.25 | 17.47 | 16.39 | 16.45 | 1,407,964 | -0.88(-5.08%) |
Dec 14, 2023 | 18.09 | 18.42 | 17.14 | 17.33 | 1,289,126 | -0.53(-2.97%) |
Dec 13, 2023 | 16.70 | 17.87 | 16.00 | 17.86 | 2,608,578 | +0.58(+3.36%) |
Dec 12, 2023 | 17.48 | 17.86 | 16.82 | 17.28 | 1,211,073 | -0.19(-1.09%) |
Dec 11, 2023 | 16.99 | 17.53 | 16.54 | 17.47 | 1,097,212 | -0.03(-0.17%) |
Dec 08, 2023 | 16.98 | 17.62 | 16.80 | 17.50 | 808,276 | +0.50(+2.94%) |
Dec 07, 2023 | 17.39 | 17.75 | 16.64 | 17.00 | 1,097,081 | +0.07(+0.41%) |
Dec 06, 2023 | 17.43 | 17.58 | 16.70 | 16.93 | 1,070,095 | -0.39(-2.25%) |
Dec 05, 2023 | 16.64 | 17.69 | 16.51 | 17.32 | 1,701,929 | +0.44(+2.61%) |
Dec 04, 2023 | 16.81 | 16.91 | 16.11 | 16.88 | 1,134,449 | -0.05(-0.30%) |
Dec 01, 2023 | 17.10 | 17.12 | 16.56 | 16.93 | 985,200 | -0.25(-1.46%) |
Nov 30, 2023 | 17.30 | 17.54 | 16.82 | 17.18 | 895,730 | -0.14(-0.81%) |
Nov 29, 2023 | 16.90 | 17.88 | 16.34 | 17.32 | 1,343,154 | +0.44(+2.61%) |
Nov 28, 2023 | 17.03 | 17.15 | 16.18 | 16.88 | 1,763,127 | +0.06(+0.36%) |
Nov 27, 2023 | 16.08 | 17.96 | 15.79 | 16.82 | 4,987,629 | +1.50(+9.79%) |
Nov 24, 2023 | 13.81 | 15.69 | 13.77 | 15.32 | 2,110,240 | +1.82(+13.48%) |
Nov 22, 2023 | 14.50 | 14.70 | 13.06 | 13.50 | 2,274,056 | -1.06(-7.28%) |
Nov 21, 2023 | 13.88 | 14.68 | 13.62 | 14.56 | 2,258,260 | -0.09(-0.61%) |
Nov 20, 2023 | 14.79 | 15.81 | 14.50 | 14.65 | 4,656,433 | +2.15(+17.20%) |
Nov 17, 2023 | 11.80 | 12.67 | 11.75 | 12.50 | 1,071,800 | +0.63(+5.31%) |
Nov 16, 2023 | 11.95 | 12.25 | 11.68 | 11.87 | 887,816 | -0.12(-1.00%) |
Nov 15, 2023 | 11.85 | 12.27 | 11.77 | 11.99 | 529,420 | +0.03(+0.25%) |
Nov 14, 2023 | 11.97 | 12.10 | 11.71 | 11.96 | 541,220 | +0.30(+2.57%) |
Nov 13, 2023 | 11.57 | 11.99 | 11.48 | 11.66 | 343,631 | -0.12(-1.02%) |
Nov 10, 2023 | 11.92 | 12.41 | 11.70 | 11.78 | 417,423 | +0.01(+0.08%) |
Nov 09, 2023 | 11.69 | 12.20 | 11.65 | 11.77 | 247,209 | +0.05(+0.43%) |
Nov 08, 2023 | 12.10 | 12.15 | 11.65 | 11.72 | 349,679 | -0.35(-2.90%) |
Nov 07, 2023 | 12.10 | 12.48 | 11.92 | 12.07 | 436,421 | +0.03(+0.25%) |
Nov 06, 2023 | 12.60 | 12.60 | 11.98 | 12.04 | 299,921 | -0.40(-3.22%) |
Nov 03, 2023 | 12.59 | 12.69 | 12.38 | 12.44 | 495,729 | +0.13(+1.06%) |
Nov 02, 2023 | 12.21 | 12.45 | 12.02 | 12.31 | 599,715 | +0.36(+3.01%) |
Nov 01, 2023 | 11.27 | 12.22 | 11.14 | 11.95 | 826,136 | +0.74(+6.60%) |
Oct 31, 2023 | 10.87 | 11.27 | 10.76 | 11.21 | 1,107,908 | +0.08(+0.72%) |
Oct 30, 2023 | 11.88 | 11.94 | 10.94 | 11.13 | 834,056 | -0.62(-5.28%) |
Oct 27, 2023 | 12.09 | 12.17 | 11.65 | 11.75 | 475,743 | -0.18(-1.51%) |
Oct 26, 2023 | 11.80 | 12.06 | 11.28 | 11.93 | 530,390 | +0.09(+0.76%) |
Oct 25, 2023 | 11.11 | 12.04 | 11.00 | 11.84 | 1,169,242 | +0.77(+6.96%) |
Oct 24, 2023 | 11.66 | 11.70 | 10.96 | 11.07 | 1,633,664 | -0.41(-3.57%) |
Oct 23, 2023 | 10.58 | 11.76 | 10.57 | 11.48 | 2,963,155 | +0.15(+1.32%) |
Oct 20, 2023 | 11.64 | 11.89 | 10.92 | 11.33 | 2,087,836 | -0.34(-2.91%) |
Oct 19, 2023 | 12.14 | 12.21 | 11.48 | 11.67 | 1,425,892 | -0.62(-5.04%) |
Oct 18, 2023 | 12.45 | 12.60 | 12.04 | 12.29 | 981,848 | -0.20(-1.60%) |
Oct 17, 2023 | 12.46 | 12.75 | 12.15 | 12.49 | 736,585 | -0.11(-0.87%) |
Oct 16, 2023 | 12.00 | 12.71 | 12.06 | 12.60 | 717,386 | +0.67(+5.62%) |
Oct 13, 2023 | 12.15 | 12.30 | 11.89 | 11.93 | 500,144 | -0.17(-1.40%) |
Oct 12, 2023 | 12.36 | 12.36 | 11.87 | 12.10 | 787,246 | -0.30(-2.42%) |
Oct 11, 2023 | 12.11 | 12.48 | 12.11 | 12.40 | 818,884 | +0.37(+3.08%) |
Oct 10, 2023 | 12.38 | 12.64 | 11.85 | 12.03 | 1,083,893 | -0.35(-2.83%) |
Oct 09, 2023 | 12.70 | 12.97 | 12.33 | 12.38 | 528,525 | -0.39(-3.05%) |
Oct 06, 2023 | 12.53 | 13.01 | 12.32 | 12.77 | 903,804 | +0.09(+0.71%) |
Oct 05, 2023 | 12.19 | 12.77 | 12.11 | 12.68 | 642,361 | +0.41(+3.34%) |
Oct 04, 2023 | 12.13 | 12.30 | 11.73 | 12.27 | 837,765 | +0.15(+1.24%) |
Oct 03, 2023 | 12.58 | 12.76 | 12.07 | 12.12 | 1,521,088 | -0.53(-4.19%) |
Oct 02, 2023 | 12.98 | 13.03 | 12.55 | 12.65 | 1,000,967 | -0.40(-3.07%) |
Sep 29, 2023 | 14.06 | 14.18 | 13.03 | 13.05 | 771,719 | -0.82(-5.91%) |
Sep 28, 2023 | 13.80 | 14.06 | 13.70 | 13.87 | 542,324 | +0.11(+0.80%) |
Sep 27, 2023 | 13.67 | 14.14 | 13.60 | 13.76 | 915,865 | -0.08(-0.58%) |
Sep 26, 2023 | 14.17 | 14.41 | 13.80 | 13.84 | 717,782 | -0.45(-3.15%) |
Sep 25, 2023 | 14.53 | 14.40 | 14.22 | 14.29 | 660,698 | -0.35(-2.39%) |
Sep 22, 2023 | 14.98 | 15.18 | 14.62 | 14.64 | 449,156 | -0.19(-1.31%) |
Sep 21, 2023 | 14.97 | 15.12 | 14.54 | 14.83 | 744,173 | -0.36(-2.35%) |
Sep 20, 2023 | 15.78 | 16.08 | 15.16 | 15.19 | 537,480 | -0.48(-3.04%) |
Sep 19, 2023 | 16.11 | 16.22 | 15.63 | 15.67 | 542,123 | -0.52(-3.19%) |
Sep 18, 2023 | 15.76 | 16.22 | 15.58 | 16.18 | 364,944 | +0.44(+2.77%) |
Sep 15, 2023 | 16.13 | 16.21 | 15.61 | 15.75 | 368,622 | -0.36(-2.22%) |
Sep 14, 2023 | 16.09 | 16.35 | 15.73 | 16.10 | 440,615 | +0.18(+1.12%) |
Sep 13, 2023 | 15.99 | 16.22 | 15.52 | 15.93 | 409,827 | +0.08(+0.50%) |
Sep 12, 2023 | 15.59 | 16.16 | 15.32 | 15.85 | 598,541 | +0.23(+1.46%) |
Sep 11, 2023 | 16.06 | 16.40 | 15.52 | 15.62 | 519,727 | -0.12(-0.76%) |
Sep 08, 2023 | 16.31 | 16.86 | 15.56 | 15.74 | 1,007,005 | -0.47(-2.88%) |
Sep 07, 2023 | 16.40 | 16.58 | 15.94 | 16.20 | 412,575 | -0.24(-1.45%) |
Sep 06, 2023 | 16.86 | 17.29 | 16.27 | 16.44 | 475,724 | -0.24(-1.43%) |
Sep 05, 2023 | 17.29 | 17.49 | 16.61 | 16.68 | 1,136,290 | -0.76(-4.38%) |
Sep 01, 2023 | 17.86 | 18.32 | 17.39 | 17.44 | 559,039 | -0.50(-2.77%) |
Aug 31, 2023 | 18.06 | 18.21 | 17.34 | 17.94 | 1,054,212 | -0.06(-0.33%) |
Aug 30, 2023 | 18.35 | 18.48 | 17.67 | 18.00 | 1,048,924 | -0.11(-0.60%) |
Aug 29, 2023 | 17.76 | 18.50 | 17.51 | 18.11 | 978,649 | +0.44(+2.47%) |
Aug 28, 2023 | 16.81 | 17.68 | 16.47 | 17.67 | 1,097,487 | +1.26(+7.68%) |
Aug 25, 2023 | 15.76 | 16.45 | 15.58 | 16.41 | 753,659 | +0.67(+4.29%) |
Aug 24, 2023 | 16.49 | 16.67 | 15.68 | 15.74 | 761,190 | -0.52(-3.21%) |
Aug 23, 2023 | 15.32 | 16.43 | 15.19 | 16.26 | 833,648 | +0.97(+6.37%) |
Aug 22, 2023 | 14.98 | 15.54 | 14.71 | 15.29 | 607,129 | +0.50(+3.39%) |
Aug 21, 2023 | 14.83 | 14.99 | 14.51 | 14.78 | 432,712 | -0.14(-0.92%) |
Aug 18, 2023 | 15.05 | 15.18 | 14.64 | 14.92 | 1,084,231 | -0.15(-0.98%) |
Aug 17, 2023 | 15.77 | 16.03 | 14.91 | 15.07 | 880,626 | -0.62(-3.95%) |
Aug 16, 2023 | 15.37 | 16.31 | 15.15 | 15.69 | 2,156,702 | +0.30(+1.92%) |
Aug 15, 2023 | 15.07 | 16.01 | 15.07 | 15.39 | 811,261 | -0.15(-0.95%) |
Aug 14, 2023 | 16.00 | 16.29 | 13.69 | 15.54 | 3,281,551 | -0.95(-5.78%) |
Aug 11, 2023 | 16.99 | 17.28 | 16.50 | 16.50 | 1,299,288 | -0.43(-2.56%) |
Aug 10, 2023 | 16.45 | 17.23 | 16.33 | 16.93 | 958,591 | +0.59(+3.61%) |
Aug 09, 2023 | 16.54 | 16.82 | 16.28 | 16.34 | 527,704 | -0.12(-0.72%) |
Aug 08, 2023 | 15.65 | 16.71 | 15.59 | 16.46 | 843,781 | +0.62(+3.91%) |
Aug 07, 2023 | 16.08 | 16.22 | 15.54 | 15.84 | 654,449 | -0.25(-1.53%) |
Aug 04, 2023 | 15.58 | 16.42 | 15.58 | 16.08 | 890,377 | +0.66(+4.27%) |
Aug 03, 2023 | 15.55 | 15.77 | 15.25 | 15.42 | 599,371 | -0.13(-0.82%) |
Aug 02, 2023 | 16.05 | 16.11 | 15.35 | 15.55 | 836,424 | -0.57(-3.54%) |
Aug 01, 2023 | 16.43 | 16.69 | 16.02 | 16.12 | 484,549 | -0.55(-3.30%) |
Jul 31, 2023 | 16.66 | 16.72 | 16.19 | 16.67 | 568,811 | +0.23(+1.38%) |
Jul 28, 2023 | 16.54 | 16.92 | 16.27 | 16.45 | 773,265 | +0.35(+2.20%) |
Jul 27, 2023 | 17.30 | 17.34 | 16.05 | 16.09 | 1,107,242 | -1.21(-6.98%) |
Jul 26, 2023 | 17.22 | 17.45 | 17.07 | 17.30 | 286,336 | +0.08(+0.45%) |
Jul 25, 2023 | 16.81 | 17.31 | 16.50 | 17.22 | 634,069 | +0.29(+1.73%) |
Jul 24, 2023 | 17.59 | 18.04 | 16.92 | 16.93 | 936,478 | -0.46(-2.63%) |
Jul 21, 2023 | 17.08 | 17.69 | 16.83 | 17.39 | 884,521 | +0.44(+2.59%) |
Jul 20, 2023 | 16.56 | 17.04 | 16.39 | 16.95 | 612,437 | +0.29(+1.75%) |
Jul 19, 2023 | 16.93 | 17.18 | 16.42 | 16.66 | 653,302 | -0.32(-1.89%) |
Jul 18, 2023 | 16.63 | 17.28 | 16.63 | 16.98 | 876,182 | +0.25(+1.51%) |
Jul 17, 2023 | 16.09 | 17.12 | 16.04 | 16.73 | 1,008,067 | +0.87(+5.47%) |
Jul 14, 2023 | 16.89 | 16.89 | 15.70 | 15.86 | 1,079,331 | -1.06(-6.28%) |
Jul 13, 2023 | 16.44 | 17.08 | 16.33 | 16.92 | 815,940 | +0.65(+4.01%) |
Jul 12, 2023 | 16.06 | 16.55 | 15.95 | 16.27 | 662,089 | +0.36(+2.27%) |
Jul 11, 2023 | 15.72 | 15.93 | 15.34 | 15.91 | 665,664 | +0.19(+1.24%) |
Jul 10, 2023 | 15.89 | 16.09 | 15.69 | 15.71 | 419,846 | -0.28(-1.76%) |
Jul 07, 2023 | 15.97 | 16.16 | 15.72 | 15.99 | 547,350 | +0.46(+2.98%) |
Jul 06, 2023 | 16.55 | 16.70 | 15.24 | 15.53 | 1,374,561 | -1.28(-7.63%) |
Jul 05, 2023 | 16.54 | 16.99 | 16.29 | 16.81 | 675,401 | +0.13(+0.75%) |
Jul 03, 2023 | 16.44 | 17.10 | 16.44 | 16.69 | 489,765 | +0.11(+0.64%) |
Jun 30, 2023 | 16.89 | 16.89 | 16.32 | 16.58 | 790,423 | -0.04(-0.23%) |
Jun 29, 2023 | 16.19 | 16.65 | 15.92 | 16.62 | 605,736 | +0.36(+2.19%) |
Jun 28, 2023 | 16.35 | 16.99 | 16.05 | 16.26 | 993,330 | +0.10(+0.60%) |
Jun 27, 2023 | 17.10 | 17.10 | 15.83 | 16.17 | 1,228,814 | -0.77(-4.55%) |
Jun 26, 2023 | 16.94 | 17.51 | 16.41 | 16.94 | 1,280,650 | +0.76(+4.71%) |
Jun 23, 2023 | 15.72 | 16.53 | 15.53 | 16.18 | 949,896 | +0.27(+1.70%) |
Jun 22, 2023 | 17.15 | 17.16 | 15.91 | 15.91 | 1,700,875 | -1.25(-7.30%) |
Jun 21, 2023 | 16.53 | 17.34 | 16.29 | 17.16 | 1,479,366 | +0.63(+3.79%) |
Jun 20, 2023 | 16.40 | 16.72 | 15.84 | 16.53 | 1,380,570 | +0.27(+1.66%) |
Jun 16, 2023 | 15.62 | 16.43 | 15.06 | 16.26 | 1,784,498 | +0.88(+5.73%) |
Jun 15, 2023 | 15.04 | 15.60 | 14.97 | 15.38 | 1,245,650 | +0.41(+2.74%) |
Jun 14, 2023 | 14.71 | 15.08 | 14.52 | 14.97 | 711,088 | +0.34(+2.31%) |
Jun 13, 2023 | 14.27 | 14.72 | 13.93 | 14.63 | 513,977 | +0.56(+3.97%) |
Jun 12, 2023 | 14.21 | 14.49 | 13.88 | 14.08 | 655,768 | -0.20(-1.42%) |
Jun 09, 2023 | 14.28 | 14.62 | 14.04 | 14.28 | 723,490 | +0.13(+0.89%) |
Jun 08, 2023 | 13.87 | 14.34 | 13.64 | 14.15 | 1,057,723 | +0.17(+1.24%) |
Jun 07, 2023 | 13.40 | 14.08 | 13.13 | 13.98 | 1,686,728 | +0.55(+4.09%) |
Jun 06, 2023 | 11.91 | 13.46 | 11.91 | 13.43 | 2,250,458 | +1.54(+12.98%) |
Jun 05, 2023 | 11.35 | 11.93 | 11.22 | 11.89 | 485,956 | +0.49(+4.31%) |
Jun 02, 2023 | 11.81 | 11.91 | 11.36 | 11.40 | 336,994 | -0.26(-2.23%) |