Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 9.730 | 9.890 | 9.640 | 9.720 | 879,878 | -0.11(-1.12%) |
May 28, 2024 | 9.790 | 10.05 | 9.750 | 9.830 | 1,301,392 | +0.04(+0.41%) |
May 24, 2024 | 9.730 | 9.930 | 9.675 | 9.790 | 1,763,928 | +0.09(+0.93%) |
May 23, 2024 | 9.860 | 9.890 | 9.650 | 9.700 | 1,857,637 | -0.12(-1.22%) |
May 22, 2024 | 9.740 | 9.970 | 9.740 | 9.820 | 7,002,242 | +0.08(+0.82%) |
May 21, 2024 | 9.960 | 9.970 | 9.720 | 9.740 | 878,772 | -0.16(-1.62%) |
May 20, 2024 | 9.760 | 9.910 | 9.530 | 9.900 | 1,086,950 | +0.10(+1.02%) |
May 17, 2024 | 9.830 | 9.985 | 9.735 | 9.800 | 786,338 | -0.01(-0.10%) |
May 16, 2024 | 9.740 | 10.00 | 9.640 | 9.810 | 925,650 | +0.17(+1.76%) |
May 15, 2024 | 9.590 | 9.660 | 9.270 | 9.640 | 1,329,783 | +0.17(+1.80%) |
May 14, 2024 | 9.700 | 9.750 | 9.440 | 9.470 | 1,996,453 | -0.24(-2.47%) |
May 13, 2024 | 9.550 | 9.845 | 9.265 | 9.710 | 1,977,446 | +0.18(+1.89%) |
May 10, 2024 | 10.00 | 10.19 | 8.663 | 9.530 | 5,865,502 | +1.15(+13.72%) |
May 09, 2024 | 8.530 | 8.625 | 8.330 | 8.380 | 7,037,955 | +0.01(+0.12%) |
May 08, 2024 | 8.480 | 8.630 | 7.980 | 8.370 | 6,095,250 | -1.53(-15.45%) |
May 07, 2024 | 9.970 | 10.03 | 9.850 | 9.900 | 1,333,385 | -0.07(-0.70%) |
May 06, 2024 | 9.970 | 10.05 | 9.830 | 9.970 | 1,134,657 | +0.02(+0.20%) |
May 03, 2024 | 10.00 | 10.20 | 9.835 | 9.950 | 978,534 | +0.07(+0.71%) |
May 02, 2024 | 9.790 | 9.925 | 9.615 | 9.880 | 1,969,514 | +0.17(+1.75%) |
May 01, 2024 | 9.620 | 9.870 | 9.510 | 9.710 | 938,997 | +0.12(+1.25%) |
Apr 30, 2024 | 9.820 | 9.840 | 9.500 | 9.590 | 2,964,819 | -0.20(-2.04%) |
Apr 29, 2024 | 9.770 | 9.850 | 9.610 | 9.790 | 1,009,643 | +0.10(+1.03%) |
Apr 26, 2024 | 9.520 | 9.760 | 9.440 | 9.690 | 1,122,068 | +0.22(+2.32%) |
Apr 25, 2024 | 9.370 | 9.520 | 9.240 | 9.470 | 1,456,292 | -0.09(-0.94%) |
Apr 24, 2024 | 9.560 | 9.645 | 9.390 | 9.560 | 1,220,517 | -0.01(-0.10%) |
Apr 23, 2024 | 9.190 | 9.580 | 9.190 | 9.570 | 1,062,172 | +0.36(+3.91%) |
Apr 22, 2024 | 9.210 | 9.295 | 9.070 | 9.210 | 2,867,721 | +0.10(+1.10%) |
Apr 19, 2024 | 9.040 | 9.240 | 8.920 | 9.110 | 2,870,709 | +0.01(+0.11%) |
Apr 18, 2024 | 9.390 | 9.515 | 9.080 | 9.100 | 2,681,004 | -0.27(-2.88%) |
Apr 17, 2024 | 9.530 | 9.675 | 9.370 | 9.370 | 2,235,090 | -0.16(-1.68%) |
Apr 16, 2024 | 9.270 | 9.590 | 9.160 | 9.530 | 2,285,341 | -0.01(-0.10%) |
Apr 15, 2024 | 9.750 | 9.835 | 9.430 | 9.540 | 2,269,087 | -0.33(-3.34%) |
Apr 12, 2024 | 9.880 | 9.950 | 9.750 | 9.870 | 1,924,538 | -0.03(-0.30%) |
Apr 11, 2024 | 9.840 | 9.970 | 9.790 | 9.900 | 1,243,354 | +0.16(+1.64%) |
Apr 10, 2024 | 9.850 | 9.890 | 9.600 | 9.740 | 2,624,661 | -0.34(-3.37%) |
Apr 09, 2024 | 10.05 | 10.19 | 9.980 | 10.08 | 1,821,029 | +0.03(+0.30%) |
Apr 08, 2024 | 10.23 | 10.23 | 9.885 | 10.05 | 2,766,095 | -0.12(-1.18%) |
Apr 05, 2024 | 9.800 | 10.19 | 9.760 | 10.17 | 2,258,966 | +0.34(+3.46%) |
Apr 04, 2024 | 10.07 | 10.15 | 9.800 | 9.830 | 1,724,505 | -0.23(-2.29%) |
Apr 03, 2024 | 9.690 | 10.28 | 9.670 | 10.06 | 2,248,249 | +0.35(+3.60%) |
Apr 02, 2024 | 9.600 | 9.730 | 9.420 | 9.710 | 1,454,510 | +0.00(+0.00%) |
Apr 01, 2024 | 9.920 | 10.11 | 9.660 | 9.710 | 2,390,051 | -0.26(-2.61%) |
Mar 28, 2024 | 9.380 | 10.16 | 10.07 | 9.970 | 1,696,014 | +0.57(+6.06%) |
Mar 27, 2024 | 9.280 | 9.400 | 9.200 | 9.400 | 1,071,694 | +0.22(+2.40%) |
Mar 26, 2024 | 9.380 | 9.430 | 9.180 | 9.180 | 677,124 | -0.16(-1.71%) |
Mar 25, 2024 | 9.500 | 9.600 | 9.340 | 9.340 | 587,814 | -0.15(-1.58%) |
Mar 22, 2024 | 9.650 | 9.680 | 9.480 | 9.490 | 526,131 | -0.17(-1.76%) |
Mar 21, 2024 | 9.730 | 9.850 | 9.630 | 9.660 | 1,246,661 | -0.02(-0.21%) |
Mar 20, 2024 | 9.530 | 9.710 | 9.400 | 9.680 | 971,544 | +0.15(+1.57%) |
Mar 19, 2024 | 9.520 | 9.640 | 9.390 | 9.530 | 1,007,281 | -0.05(-0.52%) |
Mar 18, 2024 | 9.400 | 9.690 | 9.310 | 9.580 | 1,649,130 | +0.21(+2.24%) |
Mar 15, 2024 | 9.500 | 9.610 | 9.370 | 9.370 | 3,839,280 | -0.23(-2.40%) |
Mar 14, 2024 | 9.800 | 9.800 | 9.440 | 9.600 | 1,408,756 | -0.19(-1.94%) |
Mar 13, 2024 | 9.700 | 9.870 | 9.600 | 9.790 | 1,361,116 | +0.07(+0.72%) |
Mar 12, 2024 | 9.670 | 9.800 | 9.510 | 9.720 | 1,095,692 | +0.05(+0.52%) |
Mar 11, 2024 | 9.500 | 9.990 | 9.490 | 9.670 | 2,192,622 | +0.12(+1.26%) |
Mar 08, 2024 | 9.660 | 9.830 | 9.520 | 9.550 | 1,580,908 | -0.08(-0.83%) |
Mar 07, 2024 | 9.320 | 9.750 | 9.100 | 9.630 | 4,322,338 | +0.34(+3.66%) |
Mar 06, 2024 | 9.830 | 9.890 | 9.205 | 9.290 | 2,597,426 | -0.51(-5.20%) |
Mar 05, 2024 | 10.08 | 10.08 | 9.670 | 9.800 | 2,667,299 | -0.43(-4.20%) |
Mar 04, 2024 | 10.11 | 10.48 | 10.04 | 10.23 | 2,402,482 | +0.03(+0.29%) |
Mar 01, 2024 | 10.44 | 10.44 | 9.870 | 10.20 | 4,051,024 | -0.16(-1.54%) |
Feb 29, 2024 | 10.32 | 10.84 | 9.960 | 10.36 | 7,300,199 | +0.35(+3.50%) |
Feb 28, 2024 | 11.35 | 11.78 | 9.440 | 10.01 | 15,741,747 | -7.09(-41.46%) |
Feb 27, 2024 | 16.89 | 17.53 | 16.89 | 17.10 | 2,282,678 | +0.23(+1.36%) |
Feb 26, 2024 | 16.83 | 16.93 | 16.51 | 16.87 | 1,245,475 | +0.13(+0.78%) |
Feb 23, 2024 | 16.72 | 16.76 | 16.15 | 16.74 | 1,389,194 | +0.42(+2.57%) |
Feb 22, 2024 | 15.93 | 16.39 | 15.73 | 16.32 | 1,090,242 | +0.53(+3.36%) |
Feb 21, 2024 | 15.85 | 15.87 | 15.57 | 15.79 | 613,452 | -0.22(-1.37%) |
Feb 20, 2024 | 16.07 | 16.44 | 15.89 | 16.01 | 1,018,487 | -0.17(-1.05%) |
Feb 16, 2024 | 16.06 | 16.47 | 15.88 | 16.18 | 1,072,029 | +0.07(+0.43%) |
Feb 15, 2024 | 16.12 | 16.29 | 16.03 | 16.11 | 819,940 | -0.01(-0.06%) |
Feb 14, 2024 | 15.85 | 16.14 | 15.67 | 16.12 | 674,616 | +0.41(+2.61%) |
Feb 13, 2024 | 15.54 | 16.04 | 15.39 | 15.71 | 680,613 | -0.26(-1.63%) |
Feb 12, 2024 | 16.16 | 16.36 | 15.95 | 15.97 | 823,597 | -0.16(-0.99%) |
Feb 09, 2024 | 16.15 | 16.20 | 15.80 | 16.13 | 730,632 | -0.02(-0.12%) |
Feb 08, 2024 | 15.83 | 16.28 | 15.83 | 16.15 | 828,699 | +0.38(+2.41%) |
Feb 07, 2024 | 15.92 | 15.96 | 15.58 | 15.77 | 758,509 | -0.16(-1.00%) |
Feb 06, 2024 | 15.87 | 16.03 | 15.54 | 15.93 | 1,169,181 | +0.03(+0.19%) |
Feb 05, 2024 | 15.52 | 15.97 | 15.32 | 15.90 | 1,204,782 | +0.39(+2.51%) |
Feb 02, 2024 | 14.95 | 15.59 | 14.82 | 15.51 | 768,106 | +0.51(+3.40%) |
Feb 01, 2024 | 14.69 | 15.00 | 14.63 | 15.00 | 618,240 | +0.45(+3.09%) |
Jan 31, 2024 | 14.88 | 14.95 | 14.50 | 14.55 | 438,988 | -0.40(-2.68%) |
Jan 30, 2024 | 15.31 | 15.31 | 14.93 | 14.95 | 646,369 | -0.30(-1.97%) |
Jan 29, 2024 | 15.05 | 15.35 | 15.05 | 15.25 | 649,833 | +0.10(+0.66%) |
Jan 26, 2024 | 15.43 | 15.55 | 15.10 | 15.15 | 301,755 | -0.28(-1.81%) |
Jan 25, 2024 | 15.56 | 15.79 | 15.30 | 15.43 | 489,885 | +0.10(+0.65%) |
Jan 24, 2024 | 15.72 | 15.73 | 15.11 | 15.33 | 647,093 | -0.15(-0.97%) |
Jan 23, 2024 | 15.67 | 15.77 | 15.43 | 15.48 | 629,224 | -0.03(-0.19%) |
Jan 22, 2024 | 15.31 | 15.83 | 15.31 | 15.51 | 1,108,854 | +0.31(+2.04%) |
Jan 19, 2024 | 15.35 | 15.35 | 14.89 | 15.20 | 907,627 | +0.06(+0.40%) |
Jan 18, 2024 | 14.63 | 15.56 | 14.63 | 15.14 | 1,288,546 | +0.62(+4.27%) |
Jan 17, 2024 | 14.29 | 14.58 | 14.11 | 14.52 | 1,122,539 | -0.04(-0.27%) |
Jan 16, 2024 | 14.65 | 14.69 | 14.49 | 14.56 | 1,198,797 | -0.19(-1.29%) |
Jan 12, 2024 | 14.90 | 14.99 | 14.71 | 14.75 | 520,588 | -0.10(-0.67%) |
Jan 11, 2024 | 14.59 | 14.91 | 14.31 | 14.85 | 1,241,546 | +0.50(+3.48%) |
Jan 10, 2024 | 14.48 | 14.60 | 14.22 | 14.35 | 905,164 | -0.17(-1.17%) |
Jan 09, 2024 | 14.62 | 14.76 | 14.46 | 14.52 | 733,263 | -0.17(-1.16%) |
Jan 08, 2024 | 14.20 | 14.80 | 14.04 | 14.69 | 1,169,263 | +0.52(+3.67%) |
Jan 05, 2024 | 14.16 | 14.24 | 13.93 | 14.17 | 1,333,602 | -0.13(-0.91%) |
Jan 04, 2024 | 14.36 | 14.38 | 14.18 | 14.30 | 613,586 | -0.02(-0.14%) |
Jan 03, 2024 | 14.66 | 14.72 | 14.28 | 14.32 | 1,126,480 | -0.50(-3.37%) |
Jan 02, 2024 | 14.31 | 14.98 | 14.10 | 14.82 | 4,860,302 | +0.43(+2.99%) |
Dec 29, 2023 | 14.69 | 14.72 | 14.36 | 14.39 | 616,809 | -0.35(-2.37%) |
Dec 28, 2023 | 14.83 | 14.89 | 14.66 | 14.74 | 410,164 | -0.09(-0.61%) |
Dec 27, 2023 | 14.75 | 14.85 | 14.66 | 14.83 | 614,093 | +0.15(+1.02%) |
Dec 26, 2023 | 14.83 | 14.83 | 14.57 | 14.68 | 445,623 | -0.04(-0.27%) |
Dec 22, 2023 | 15.01 | 15.01 | 14.56 | 14.72 | 1,348,525 | -0.26(-1.74%) |
Dec 21, 2023 | 15.17 | 15.20 | 14.85 | 14.98 | 991,052 | -0.04(-0.27%) |
Dec 20, 2023 | 15.41 | 15.43 | 15.00 | 15.02 | 1,512,253 | -0.29(-1.89%) |
Dec 19, 2023 | 15.07 | 15.31 | 15.01 | 15.31 | 1,053,272 | +0.31(+2.07%) |
Dec 18, 2023 | 14.89 | 15.05 | 14.89 | 15.00 | 819,765 | +0.07(+0.47%) |
Dec 15, 2023 | 15.25 | 15.25 | 14.77 | 14.93 | 1,215,662 | -0.21(-1.39%) |
Dec 14, 2023 | 14.89 | 15.16 | 14.69 | 15.14 | 1,807,800 | +0.44(+2.99%) |
Dec 13, 2023 | 14.55 | 14.70 | 14.31 | 14.70 | 1,198,328 | +0.37(+2.58%) |
Dec 12, 2023 | 14.25 | 14.41 | 14.03 | 14.33 | 876,499 | +0.07(+0.49%) |
Dec 11, 2023 | 14.08 | 14.30 | 13.96 | 14.26 | 2,054,957 | +0.23(+1.64%) |
Dec 08, 2023 | 13.77 | 14.07 | 13.67 | 14.03 | 1,172,884 | +0.12(+0.86%) |
Dec 07, 2023 | 13.92 | 14.02 | 13.67 | 13.91 | 1,838,664 | +0.00(+0.00%) |
Dec 06, 2023 | 14.18 | 14.20 | 13.90 | 13.91 | 1,411,382 | -0.11(-0.78%) |
Dec 05, 2023 | 13.96 | 14.10 | 13.72 | 14.02 | 6,103,527 | -0.95(-6.35%) |
Dec 04, 2023 | 14.44 | 15.10 | 14.32 | 14.97 | 886,591 | +0.34(+2.32%) |
Dec 01, 2023 | 14.59 | 14.72 | 14.49 | 14.63 | 466,147 | +0.04(+0.27%) |
Nov 30, 2023 | 14.67 | 14.80 | 14.43 | 14.59 | 562,836 | -0.02(-0.14%) |
Nov 29, 2023 | 14.58 | 14.78 | 14.27 | 14.61 | 422,654 | +0.17(+1.18%) |
Nov 28, 2023 | 14.36 | 14.56 | 14.27 | 14.44 | 356,546 | +0.02(+0.14%) |
Nov 27, 2023 | 14.27 | 14.51 | 14.08 | 14.42 | 588,054 | +0.12(+0.84%) |
Nov 24, 2023 | 14.14 | 14.33 | 14.01 | 14.30 | 101,237 | +0.10(+0.70%) |
Nov 22, 2023 | 14.22 | 14.42 | 14.13 | 14.20 | 423,877 | +0.15(+1.07%) |
Nov 21, 2023 | 14.26 | 14.44 | 13.98 | 14.05 | 412,076 | -0.32(-2.23%) |
Nov 20, 2023 | 14.07 | 14.51 | 14.07 | 14.37 | 539,207 | +0.32(+2.28%) |
Nov 17, 2023 | 13.80 | 14.12 | 13.68 | 14.05 | 902,091 | +0.34(+2.48%) |
Nov 16, 2023 | 13.83 | 13.93 | 13.57 | 13.71 | 462,168 | -0.16(-1.15%) |
Nov 15, 2023 | 13.90 | 13.99 | 13.70 | 13.87 | 619,634 | -0.06(-0.43%) |
Nov 14, 2023 | 13.87 | 14.13 | 13.40 | 13.93 | 788,867 | +0.43(+3.19%) |
Nov 13, 2023 | 13.38 | 13.70 | 13.38 | 13.50 | 780,799 | -0.16(-1.17%) |
Nov 10, 2023 | 13.53 | 13.73 | 13.41 | 13.66 | 492,965 | +0.12(+0.89%) |
Nov 09, 2023 | 13.79 | 13.79 | 13.51 | 13.54 | 729,832 | -0.22(-1.60%) |
Nov 08, 2023 | 13.72 | 13.84 | 13.47 | 13.76 | 643,033 | +0.13(+0.95%) |
Nov 07, 2023 | 13.90 | 14.00 | 13.57 | 13.63 | 781,441 | -0.23(-1.66%) |
Nov 06, 2023 | 13.70 | 14.16 | 13.69 | 13.86 | 1,375,799 | +0.14(+1.02%) |
Nov 03, 2023 | 13.65 | 14.42 | 13.30 | 13.72 | 2,055,772 | +1.86(+15.68%) |
Nov 02, 2023 | 11.73 | 11.86 | 11.59 | 11.86 | 1,345,518 | +0.50(+4.40%) |
Nov 01, 2023 | 11.47 | 11.50 | 11.19 | 11.36 | 856,790 | -0.12(-1.05%) |
Oct 31, 2023 | 11.24 | 11.54 | 11.06 | 11.48 | 938,622 | +0.24(+2.14%) |
Oct 30, 2023 | 11.25 | 11.33 | 11.07 | 11.24 | 818,240 | +0.10(+0.90%) |
Oct 27, 2023 | 11.43 | 11.48 | 11.00 | 11.14 | 931,085 | -0.19(-1.68%) |
Oct 26, 2023 | 11.36 | 11.72 | 11.01 | 11.33 | 881,725 | -0.06(-0.53%) |
Oct 25, 2023 | 12.24 | 12.24 | 11.25 | 11.39 | 980,767 | -0.78(-6.41%) |
Oct 24, 2023 | 12.03 | 12.20 | 11.88 | 12.17 | 664,444 | +0.29(+2.44%) |
Oct 23, 2023 | 11.70 | 11.93 | 11.61 | 11.88 | 629,422 | +0.11(+0.93%) |
Oct 20, 2023 | 11.86 | 12.25 | 11.55 | 11.77 | 562,393 | -0.06(-0.51%) |
Oct 19, 2023 | 11.91 | 12.01 | 11.75 | 11.83 | 501,012 | -0.02(-0.17%) |
Oct 18, 2023 | 12.00 | 12.06 | 11.76 | 11.85 | 1,093,406 | -0.31(-2.55%) |
Oct 17, 2023 | 11.79 | 12.22 | 11.79 | 12.16 | 880,361 | +0.17(+1.42%) |
Oct 16, 2023 | 11.79 | 12.11 | 11.66 | 11.99 | 1,077,187 | +0.32(+2.74%) |
Oct 13, 2023 | 11.90 | 11.92 | 11.56 | 11.67 | 447,910 | -0.21(-1.77%) |
Oct 12, 2023 | 12.19 | 12.19 | 11.71 | 11.88 | 525,130 | -0.40(-3.26%) |
Oct 11, 2023 | 12.49 | 12.68 | 12.16 | 12.28 | 475,293 | -0.17(-1.37%) |
Oct 10, 2023 | 12.24 | 12.68 | 12.08 | 12.45 | 691,091 | +0.19(+1.55%) |
Oct 09, 2023 | 12.05 | 12.34 | 11.59 | 12.26 | 567,746 | +0.05(+0.41%) |
Oct 06, 2023 | 11.96 | 12.28 | 11.87 | 12.21 | 506,697 | +0.09(+0.74%) |
Oct 05, 2023 | 12.14 | 12.18 | 11.90 | 12.12 | 658,024 | -0.01(-0.08%) |
Oct 04, 2023 | 12.03 | 12.17 | 11.63 | 12.13 | 618,576 | +0.17(+1.42%) |
Oct 03, 2023 | 11.83 | 12.18 | 11.76 | 11.96 | 568,042 | +0.03(+0.25%) |
Oct 02, 2023 | 11.88 | 12.07 | 11.76 | 11.93 | 530,144 | +0.04(+0.34%) |
Sep 29, 2023 | 11.96 | 12.16 | 11.80 | 11.89 | 531,057 | -0.02(-0.17%) |
Sep 28, 2023 | 11.80 | 11.96 | 11.47 | 11.91 | 472,965 | +0.13(+1.10%) |
Sep 27, 2023 | 11.76 | 12.03 | 11.67 | 11.78 | 469,605 | +0.13(+1.12%) |
Sep 26, 2023 | 11.71 | 11.79 | 11.59 | 11.65 | 399,047 | -0.18(-1.52%) |
Sep 25, 2023 | 11.64 | 11.91 | 11.66 | 11.83 | 683,777 | +0.07(+0.60%) |
Sep 22, 2023 | 11.68 | 11.83 | 11.60 | 11.76 | 488,205 | +0.19(+1.64%) |
Sep 21, 2023 | 11.93 | 11.95 | 11.56 | 11.57 | 413,231 | -0.51(-4.22%) |
Sep 20, 2023 | 12.46 | 12.58 | 12.06 | 12.08 | 549,407 | -0.30(-2.42%) |
Sep 19, 2023 | 12.16 | 12.53 | 11.99 | 12.38 | 1,058,177 | +0.13(+1.06%) |
Sep 18, 2023 | 12.42 | 12.59 | 12.15 | 12.25 | 1,165,834 | -0.24(-1.92%) |
Sep 15, 2023 | 12.61 | 12.75 | 12.27 | 12.49 | 2,441,489 | -0.11(-0.87%) |
Sep 14, 2023 | 12.70 | 12.77 | 12.43 | 12.60 | 1,251,019 | +0.05(+0.40%) |
Sep 13, 2023 | 12.90 | 13.06 | 12.54 | 12.55 | 1,255,627 | -0.31(-2.41%) |
Sep 12, 2023 | 13.17 | 13.69 | 12.84 | 12.86 | 751,328 | -0.41(-3.09%) |
Sep 11, 2023 | 13.29 | 13.36 | 13.17 | 13.27 | 534,174 | +0.13(+0.99%) |
Sep 08, 2023 | 13.26 | 13.43 | 13.11 | 13.14 | 479,000 | -0.28(-2.09%) |
Sep 07, 2023 | 13.25 | 13.69 | 13.21 | 13.42 | 547,581 | +0.00(+0.00%) |
Sep 06, 2023 | 13.74 | 13.83 | 13.25 | 13.42 | 627,042 | -0.25(-1.83%) |
Sep 05, 2023 | 14.31 | 14.41 | 13.60 | 13.67 | 842,670 | -0.64(-4.47%) |
Sep 01, 2023 | 14.27 | 14.56 | 14.15 | 14.31 | 808,451 | +0.04(+0.28%) |
Aug 31, 2023 | 13.99 | 14.38 | 13.96 | 14.27 | 1,015,895 | +0.30(+2.15%) |
Aug 30, 2023 | 13.94 | 14.21 | 13.94 | 13.97 | 638,541 | +0.03(+0.22%) |
Aug 29, 2023 | 13.70 | 14.09 | 13.64 | 13.94 | 810,709 | +0.29(+2.12%) |
Aug 28, 2023 | 13.89 | 14.08 | 13.65 | 13.65 | 554,803 | -0.13(-0.94%) |
Aug 25, 2023 | 13.96 | 14.12 | 13.75 | 13.78 | 1,063,569 | -0.07(-0.51%) |
Aug 24, 2023 | 14.38 | 14.38 | 13.84 | 13.85 | 460,670 | -0.43(-3.01%) |
Aug 23, 2023 | 14.23 | 14.46 | 14.10 | 14.28 | 657,135 | +0.18(+1.28%) |
Aug 22, 2023 | 14.25 | 14.35 | 14.03 | 14.10 | 699,682 | +0.00(+0.00%) |
Aug 21, 2023 | 14.10 | 14.27 | 14.01 | 14.10 | 670,880 | +0.07(+0.50%) |
Aug 18, 2023 | 13.77 | 14.19 | 13.72 | 14.03 | 615,379 | +0.17(+1.23%) |
Aug 17, 2023 | 14.04 | 14.21 | 13.74 | 13.86 | 656,635 | -0.21(-1.49%) |
Aug 16, 2023 | 13.56 | 14.15 | 13.56 | 14.07 | 989,961 | +0.48(+3.53%) |
Aug 15, 2023 | 14.04 | 14.08 | 13.56 | 13.59 | 845,206 | -0.51(-3.62%) |
Aug 14, 2023 | 13.87 | 14.29 | 13.81 | 14.10 | 834,519 | +0.14(+1.00%) |
Aug 11, 2023 | 13.97 | 14.14 | 13.78 | 13.96 | 758,728 | -0.07(-0.50%) |
Aug 10, 2023 | 14.62 | 14.97 | 13.99 | 14.03 | 1,056,464 | -0.59(-4.04%) |
Aug 09, 2023 | 14.94 | 15.12 | 14.50 | 14.62 | 810,081 | -0.60(-3.94%) |
Aug 08, 2023 | 14.69 | 15.34 | 14.50 | 15.22 | 2,100,679 | +0.46(+3.12%) |
Aug 07, 2023 | 15.17 | 15.30 | 14.38 | 14.76 | 2,730,315 | -0.41(-2.70%) |
Aug 04, 2023 | 18.46 | 18.47 | 15.01 | 15.17 | 3,513,443 | -3.66(-19.44%) |
Aug 03, 2023 | 18.79 | 19.15 | 18.64 | 18.83 | 988,209 | +0.02(+0.11%) |
Aug 02, 2023 | 19.29 | 19.34 | 18.49 | 18.81 | 2,493,116 | -0.73(-3.74%) |
Aug 01, 2023 | 20.47 | 20.49 | 19.10 | 19.54 | 1,487,210 | -1.31(-6.28%) |
Jul 31, 2023 | 20.34 | 20.88 | 20.32 | 20.85 | 976,507 | +0.53(+2.61%) |
Jul 28, 2023 | 19.68 | 20.33 | 19.67 | 20.32 | 521,690 | +0.95(+4.90%) |
Jul 27, 2023 | 20.14 | 20.44 | 19.21 | 19.37 | 846,199 | -0.33(-1.68%) |
Jul 26, 2023 | 19.71 | 19.96 | 19.22 | 19.70 | 439,315 | +0.04(+0.20%) |
Jul 25, 2023 | 20.03 | 20.10 | 19.61 | 19.66 | 561,888 | -0.23(-1.16%) |
Jul 24, 2023 | 20.40 | 20.45 | 19.73 | 19.89 | 482,655 | -0.43(-2.12%) |
Jul 21, 2023 | 20.32 | 20.55 | 20.01 | 20.32 | 929,224 | +0.18(+0.89%) |
Jul 20, 2023 | 19.76 | 20.29 | 19.61 | 20.14 | 1,034,565 | +0.34(+1.72%) |
Jul 19, 2023 | 19.91 | 20.16 | 19.46 | 19.80 | 704,299 | -0.08(-0.40%) |
Jul 18, 2023 | 19.94 | 20.29 | 19.49 | 19.88 | 733,548 | +0.05(+0.25%) |
Jul 17, 2023 | 18.93 | 20.00 | 18.84 | 19.83 | 881,104 | +0.91(+4.81%) |
Jul 14, 2023 | 19.61 | 19.73 | 18.77 | 18.92 | 684,721 | -0.53(-2.72%) |
Jul 13, 2023 | 19.50 | 19.81 | 19.23 | 19.45 | 676,578 | +0.16(+0.83%) |
Jul 12, 2023 | 18.22 | 19.42 | 18.22 | 19.29 | 868,855 | +1.21(+6.69%) |
Jul 11, 2023 | 17.47 | 18.25 | 17.47 | 18.08 | 608,168 | +0.61(+3.49%) |
Jul 10, 2023 | 17.38 | 17.75 | 17.19 | 17.47 | 909,437 | +0.53(+3.13%) |
Jul 07, 2023 | 17.16 | 17.45 | 16.82 | 16.94 | 1,036,059 | -0.18(-1.05%) |
Jul 06, 2023 | 17.57 | 17.57 | 17.08 | 17.12 | 556,298 | -0.55(-3.11%) |
Jul 05, 2023 | 17.69 | 17.80 | 17.45 | 17.67 | 815,031 | -0.17(-0.95%) |
Jul 03, 2023 | 18.01 | 18.05 | 17.39 | 17.84 | 458,508 | -0.12(-0.67%) |
Jun 30, 2023 | 18.45 | 18.60 | 17.93 | 17.96 | 883,994 | -0.37(-2.02%) |
Jun 29, 2023 | 18.12 | 18.58 | 18.00 | 18.33 | 1,179,394 | +0.18(+0.99%) |
Jun 28, 2023 | 18.14 | 18.39 | 18.07 | 18.15 | 731,946 | +0.01(+0.06%) |
Jun 27, 2023 | 17.63 | 18.23 | 17.60 | 18.14 | 627,432 | +0.63(+3.60%) |
Jun 26, 2023 | 18.13 | 18.43 | 17.45 | 17.51 | 654,593 | -0.65(-3.58%) |
Jun 23, 2023 | 17.61 | 18.21 | 17.37 | 18.16 | 2,701,362 | +0.39(+2.19%) |
Jun 22, 2023 | 17.51 | 17.85 | 17.27 | 17.77 | 868,295 | +0.24(+1.37%) |
Jun 21, 2023 | 17.89 | 17.95 | 17.41 | 17.53 | 914,591 | -0.42(-2.34%) |
Jun 20, 2023 | 17.65 | 18.00 | 17.50 | 17.95 | 1,511,730 | +0.31(+1.76%) |
Jun 16, 2023 | 18.09 | 18.15 | 17.49 | 17.64 | 2,495,954 | -1.53(-7.98%) |