Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 7.430 | 7.560 | 7.190 | 7.470 | 18,967,236 | +0.05(+0.67%) |
May 15, 2024 | 7.940 | 7.940 | 7.340 | 7.420 | 31,115,724 | -0.30(-3.89%) |
May 14, 2024 | 7.470 | 7.890 | 7.430 | 7.720 | 30,423,044 | +0.47(+6.48%) |
May 13, 2024 | 7.090 | 7.540 | 7.011 | 7.250 | 22,777,656 | +0.27(+3.87%) |
May 10, 2024 | 7.370 | 7.370 | 6.910 | 6.980 | 23,021,676 | -0.29(-3.99%) |
May 09, 2024 | 7.540 | 7.575 | 7.210 | 7.270 | 19,106,804 | -0.25(-3.32%) |
May 08, 2024 | 7.240 | 7.630 | 7.118 | 7.520 | 25,588,662 | -0.26(-3.34%) |
May 07, 2024 | 8.210 | 8.270 | 7.741 | 7.780 | 28,302,284 | -0.65(-7.71%) |
May 06, 2024 | 8.340 | 8.670 | 8.190 | 8.430 | 28,837,140 | +0.32(+3.95%) |
May 03, 2024 | 8.180 | 8.430 | 7.860 | 8.110 | 24,766,878 | +0.10(+1.25%) |
May 02, 2024 | 8.260 | 8.410 | 7.650 | 8.010 | 28,846,092 | +0.00(+0.00%) |
May 01, 2024 | 8.190 | 8.540 | 7.920 | 8.010 | 25,904,028 | -0.32(-3.84%) |
Apr 30, 2024 | 8.680 | 9.040 | 8.270 | 8.330 | 35,137,736 | -1.03(-11.00%) |
Apr 29, 2024 | 8.870 | 9.760 | 8.540 | 9.360 | 83,218,848 | +2.21(+30.91%) |
Apr 26, 2024 | 7.220 | 7.490 | 6.995 | 7.150 | 28,773,474 | -0.19(-2.59%) |
Apr 25, 2024 | 6.400 | 7.375 | 6.350 | 7.340 | 32,753,476 | +0.68(+10.21%) |
Apr 24, 2024 | 6.740 | 7.110 | 6.330 | 6.660 | 48,443,724 | +1.27(+23.56%) |
Apr 23, 2024 | 5.280 | 5.565 | 5.121 | 5.390 | 31,237,684 | +0.20(+3.85%) |
Apr 22, 2024 | 5.080 | 5.367 | 4.940 | 5.190 | 30,476,954 | -0.38(-6.82%) |
Apr 19, 2024 | 5.710 | 5.860 | 5.505 | 5.570 | 20,748,916 | -0.22(-3.80%) |
Apr 18, 2024 | 5.900 | 5.975 | 5.700 | 5.790 | 29,849,696 | -0.45(-7.21%) |
Apr 17, 2024 | 6.410 | 6.475 | 6.100 | 6.240 | 19,560,058 | -0.14(-2.19%) |
Apr 16, 2024 | 6.360 | 6.470 | 6.100 | 6.380 | 20,682,488 | -0.37(-5.48%) |
Apr 15, 2024 | 7.520 | 7.560 | 6.730 | 6.750 | 25,185,850 | -0.84(-11.07%) |
Apr 12, 2024 | 7.710 | 7.850 | 7.530 | 7.590 | 14,603,330 | -0.34(-4.29%) |
Apr 11, 2024 | 7.750 | 8.037 | 7.380 | 7.930 | 20,332,064 | +0.26(+3.39%) |
Apr 10, 2024 | 7.810 | 7.970 | 7.510 | 7.670 | 30,438,230 | -0.48(-5.89%) |
Apr 09, 2024 | 7.800 | 8.360 | 7.700 | 8.150 | 24,219,526 | +0.34(+4.35%) |
Apr 08, 2024 | 7.490 | 7.930 | 7.350 | 7.810 | 17,497,692 | +0.70(+9.85%) |
Apr 05, 2024 | 7.490 | 7.640 | 6.720 | 7.110 | 33,961,712 | -0.56(-7.30%) |
Apr 04, 2024 | 7.580 | 8.210 | 7.395 | 7.670 | 24,432,778 | +0.23(+3.09%) |
Apr 03, 2024 | 7.060 | 7.470 | 7.000 | 7.440 | 11,094,327 | +0.15(+2.06%) |
Apr 02, 2024 | 7.110 | 7.380 | 7.000 | 7.290 | 20,933,516 | -0.79(-9.78%) |
Apr 01, 2024 | 8.150 | 8.180 | 7.730 | 8.080 | 11,170,945 | -0.03(-0.37%) |
Mar 28, 2024 | 8.230 | 8.375 | 8.080 | 8.110 | 10,536,028 | -0.29(-3.45%) |
Mar 27, 2024 | 8.530 | 8.545 | 8.140 | 8.400 | 12,659,058 | +0.13(+1.57%) |
Mar 26, 2024 | 8.320 | 8.720 | 8.240 | 8.270 | 19,898,728 | +0.35(+4.42%) |
Mar 25, 2024 | 7.650 | 8.090 | 7.650 | 7.920 | 10,815,595 | +0.13(+1.67%) |
Mar 22, 2024 | 7.510 | 7.820 | 7.485 | 7.790 | 11,339,613 | -0.15(-1.89%) |
Mar 21, 2024 | 8.180 | 8.300 | 7.860 | 7.940 | 11,945,888 | -0.20(-2.46%) |
Mar 20, 2024 | 7.960 | 8.180 | 7.804 | 8.140 | 13,863,573 | +0.29(+3.69%) |
Mar 19, 2024 | 7.900 | 7.940 | 7.570 | 7.850 | 13,237,992 | -0.17(-2.13%) |
Mar 18, 2024 | 7.764 | 8.081 | 7.486 | 8.021 | 21,274,068 | +0.69(+9.46%) |
Mar 15, 2024 | 7.308 | 7.437 | 7.140 | 7.328 | 12,734,680 | +0.06(+0.82%) |
Mar 14, 2024 | 7.615 | 7.853 | 7.124 | 7.269 | 25,157,274 | -0.48(-6.14%) |
Mar 13, 2024 | 7.991 | 8.199 | 7.724 | 7.744 | 21,423,874 | -0.57(-6.90%) |
Mar 12, 2024 | 8.328 | 8.442 | 7.952 | 8.318 | 14,137,889 | -0.01(-0.12%) |
Mar 11, 2024 | 8.160 | 8.685 | 8.130 | 8.328 | 13,112,473 | +0.17(+2.06%) |
Mar 08, 2024 | 8.605 | 8.685 | 8.110 | 8.160 | 17,546,730 | -0.24(-2.83%) |
Mar 07, 2024 | 8.091 | 8.492 | 8.051 | 8.397 | 17,682,124 | +0.14(+1.68%) |
Mar 06, 2024 | 8.487 | 8.596 | 8.054 | 8.259 | 19,806,382 | -0.30(-3.47%) |
Mar 05, 2024 | 8.714 | 8.833 | 8.328 | 8.556 | 16,905,288 | -0.53(-5.88%) |
Mar 04, 2024 | 9.883 | 9.952 | 8.982 | 9.091 | 22,585,804 | -1.09(-10.70%) |
Mar 01, 2024 | 10.02 | 10.33 | 9.873 | 10.18 | 10,072,634 | +0.05(+0.49%) |
Feb 29, 2024 | 10.31 | 10.38 | 9.873 | 10.13 | 11,550,468 | -0.02(-0.20%) |
Feb 28, 2024 | 10.02 | 10.39 | 9.883 | 10.15 | 13,710,497 | +0.17(+1.69%) |
Feb 27, 2024 | 10.30 | 10.42 | 9.865 | 9.982 | 14,390,283 | +0.02(+0.20%) |
Feb 26, 2024 | 9.417 | 10.13 | 9.417 | 9.962 | 15,383,204 | +0.55(+5.89%) |
Feb 23, 2024 | 9.665 | 9.823 | 9.388 | 9.408 | 10,933,178 | -0.40(-4.04%) |
Feb 22, 2024 | 9.576 | 9.883 | 9.368 | 9.804 | 13,698,669 | +0.18(+1.85%) |
Feb 21, 2024 | 9.516 | 9.972 | 9.417 | 9.625 | 12,773,209 | +0.07(+0.73%) |
Feb 20, 2024 | 9.744 | 9.913 | 9.210 | 9.556 | 15,530,143 | -0.47(-4.64%) |
Feb 16, 2024 | 10.21 | 10.26 | 9.823 | 10.02 | 19,137,528 | -0.04(-0.39%) |
Feb 15, 2024 | 9.249 | 10.10 | 9.219 | 10.06 | 22,380,958 | +0.84(+9.13%) |
Feb 14, 2024 | 8.952 | 9.229 | 8.830 | 9.219 | 12,041,954 | +0.35(+3.91%) |
Feb 13, 2024 | 8.873 | 9.110 | 8.734 | 8.873 | 14,669,816 | -0.30(-3.24%) |
Feb 12, 2024 | 9.487 | 9.665 | 9.110 | 9.170 | 14,978,822 | -0.42(-4.34%) |
Feb 09, 2024 | 9.348 | 9.625 | 9.289 | 9.586 | 13,111,510 | +0.30(+3.20%) |
Feb 08, 2024 | 9.249 | 9.447 | 9.002 | 9.289 | 13,431,708 | +0.13(+1.41%) |
Feb 07, 2024 | 9.210 | 9.309 | 8.794 | 9.160 | 16,854,790 | +0.20(+2.21%) |
Feb 06, 2024 | 8.407 | 9.071 | 8.407 | 8.962 | 14,295,110 | +0.28(+3.19%) |
Feb 05, 2024 | 8.912 | 8.942 | 8.239 | 8.685 | 21,001,046 | -0.51(-5.50%) |
Feb 02, 2024 | 8.972 | 9.244 | 8.764 | 9.190 | 14,906,163 | -0.06(-0.64%) |
Feb 01, 2024 | 9.229 | 9.333 | 8.922 | 9.249 | 11,624,298 | +0.10(+1.08%) |
Jan 31, 2024 | 9.130 | 9.642 | 9.041 | 9.150 | 15,192,116 | -0.32(-3.35%) |
Jan 30, 2024 | 9.744 | 9.823 | 9.398 | 9.467 | 19,990,448 | +0.04(+0.42%) |
Jan 29, 2024 | 9.051 | 9.460 | 8.893 | 9.427 | 18,901,314 | +0.55(+6.25%) |
Jan 26, 2024 | 9.021 | 9.101 | 8.792 | 8.873 | 13,983,116 | +0.03(+0.34%) |
Jan 25, 2024 | 9.368 | 9.616 | 8.625 | 8.843 | 31,579,458 | -1.95(-18.07%) |
Jan 24, 2024 | 11.12 | 11.18 | 10.71 | 10.79 | 17,055,976 | -0.11(-1.00%) |
Jan 23, 2024 | 11.06 | 11.41 | 10.79 | 10.90 | 15,566,272 | +0.03(+0.27%) |
Jan 22, 2024 | 11.15 | 11.59 | 10.68 | 10.87 | 16,910,860 | -0.28(-2.49%) |
Jan 19, 2024 | 10.96 | 11.22 | 10.78 | 11.15 | 14,278,335 | +0.02(+0.18%) |
Jan 18, 2024 | 11.54 | 11.57 | 10.87 | 11.13 | 16,215,968 | -0.30(-2.60%) |
Jan 17, 2024 | 11.37 | 11.43 | 11.13 | 11.43 | 12,514,297 | -0.36(-3.03%) |
Jan 16, 2024 | 11.41 | 12.06 | 11.16 | 11.78 | 16,605,938 | +0.09(+0.76%) |
Jan 12, 2024 | 11.80 | 12.22 | 11.56 | 11.70 | 17,529,078 | -0.68(-5.52%) |
Jan 11, 2024 | 12.67 | 12.69 | 12.23 | 12.38 | 18,300,988 | -0.56(-4.36%) |
Jan 10, 2024 | 13.04 | 13.07 | 12.73 | 12.94 | 11,062,027 | -0.08(-0.61%) |
Jan 09, 2024 | 13.30 | 13.37 | 12.78 | 13.02 | 13,474,778 | -0.48(-3.52%) |
Jan 08, 2024 | 13.14 | 13.56 | 13.07 | 13.50 | 10,474,654 | +0.26(+1.94%) |
Jan 05, 2024 | 13.19 | 13.47 | 13.04 | 13.24 | 9,086,167 | -0.06(-0.45%) |
Jan 04, 2024 | 13.40 | 13.70 | 13.28 | 13.30 | 11,616,178 | -0.04(-0.30%) |
Jan 03, 2024 | 13.90 | 13.96 | 13.17 | 13.34 | 14,372,677 | -0.87(-6.13%) |
Jan 02, 2024 | 14.35 | 14.44 | 13.86 | 14.21 | 13,341,056 | -0.01(-0.07%) |
Dec 29, 2023 | 14.78 | 14.79 | 14.12 | 14.22 | 15,007,301 | -0.41(-2.78%) |
Dec 28, 2023 | 15.55 | 15.68 | 14.58 | 14.63 | 15,404,420 | -0.73(-4.77%) |
Dec 27, 2023 | 15.08 | 15.53 | 15.01 | 15.36 | 13,737,479 | +0.43(+2.85%) |
Dec 26, 2023 | 14.75 | 15.05 | 14.62 | 14.93 | 9,696,386 | +0.35(+2.38%) |
Dec 22, 2023 | 14.96 | 15.08 | 14.48 | 14.59 | 10,592,278 | -0.18(-1.21%) |
Dec 21, 2023 | 14.56 | 14.78 | 14.25 | 14.76 | 12,002,552 | +0.63(+4.45%) |
Dec 20, 2023 | 14.95 | 15.25 | 14.12 | 14.14 | 18,703,000 | -0.87(-5.82%) |
Dec 19, 2023 | 14.68 | 15.12 | 14.67 | 15.01 | 11,584,659 | +0.43(+2.96%) |
Dec 18, 2023 | 14.73 | 15.16 | 14.51 | 14.58 | 17,219,874 | -0.10(-0.67%) |
Dec 15, 2023 | 14.50 | 14.75 | 14.25 | 14.68 | 15,383,800 | +0.19(+1.29%) |
Dec 14, 2023 | 13.65 | 14.73 | 13.64 | 14.49 | 23,282,698 | +0.99(+7.34%) |
Dec 13, 2023 | 13.07 | 13.59 | 12.57 | 13.50 | 21,267,190 | +0.20(+1.48%) |
Dec 12, 2023 | 13.43 | 13.47 | 13.05 | 13.30 | 13,455,392 | -0.23(-1.67%) |
Dec 11, 2023 | 13.82 | 13.86 | 13.36 | 13.53 | 13,630,342 | -0.35(-2.55%) |
Dec 08, 2023 | 13.59 | 14.03 | 13.51 | 13.88 | 15,661,222 | +0.08(+0.59%) |
Dec 07, 2023 | 13.72 | 13.92 | 13.32 | 13.80 | 17,351,958 | +0.27(+1.99%) |
Dec 06, 2023 | 13.84 | 14.14 | 13.51 | 13.53 | 17,776,254 | +0.04(+0.29%) |
Dec 05, 2023 | 13.06 | 14.15 | 13.05 | 13.49 | 18,938,086 | +0.28(+2.11%) |
Dec 04, 2023 | 13.22 | 13.53 | 13.02 | 13.21 | 14,532,601 | -0.27(-2.00%) |
Dec 01, 2023 | 13.00 | 13.61 | 12.90 | 13.48 | 18,112,036 | -0.11(-0.78%) |
Nov 30, 2023 | 14.05 | 14.05 | 13.33 | 13.59 | 21,266,506 | -0.38(-2.69%) |
Nov 29, 2023 | 14.40 | 14.69 | 13.84 | 13.96 | 19,306,462 | -0.22(-1.56%) |
Nov 28, 2023 | 13.34 | 14.20 | 13.11 | 14.18 | 21,127,752 | +0.90(+6.74%) |
Nov 27, 2023 | 13.35 | 13.48 | 12.95 | 13.29 | 13,792,351 | +0.05(+0.36%) |
Nov 24, 2023 | 13.09 | 13.51 | 12.98 | 13.24 | 7,902,770 | +0.11(+0.81%) |
Nov 22, 2023 | 13.81 | 13.97 | 12.89 | 13.13 | 18,560,534 | -0.60(-4.35%) |
Nov 21, 2023 | 13.21 | 13.94 | 13.08 | 13.73 | 16,787,068 | +0.46(+3.48%) |
Nov 20, 2023 | 13.14 | 13.39 | 12.88 | 13.27 | 13,202,552 | +0.09(+0.66%) |
Nov 17, 2023 | 12.96 | 13.42 | 12.51 | 13.18 | 17,243,096 | +0.09(+0.66%) |
Nov 16, 2023 | 13.61 | 13.73 | 12.87 | 13.10 | 18,710,606 | -0.82(-5.88%) |
Nov 15, 2023 | 13.62 | 14.23 | 13.37 | 13.91 | 20,498,042 | +0.47(+3.51%) |
Nov 14, 2023 | 13.26 | 13.51 | 12.89 | 13.44 | 21,930,200 | +1.13(+9.15%) |
Nov 13, 2023 | 11.66 | 12.45 | 11.33 | 12.32 | 19,827,590 | +0.73(+6.32%) |
Nov 10, 2023 | 11.22 | 11.64 | 10.87 | 11.58 | 12,788,457 | +0.37(+3.26%) |
Nov 09, 2023 | 12.03 | 12.11 | 10.95 | 11.22 | 18,554,638 | -1.01(-8.27%) |
Nov 08, 2023 | 12.31 | 12.38 | 11.85 | 12.23 | 11,068,209 | -0.01(-0.08%) |
Nov 07, 2023 | 12.05 | 12.31 | 11.70 | 12.24 | 11,713,770 | +0.25(+2.09%) |
Nov 06, 2023 | 12.39 | 12.58 | 11.64 | 11.99 | 17,201,328 | -0.06(-0.48%) |
Nov 03, 2023 | 12.15 | 12.59 | 11.93 | 12.05 | 15,617,145 | +0.10(+0.81%) |
Nov 02, 2023 | 11.50 | 12.00 | 11.38 | 11.95 | 15,286,106 | +1.02(+9.34%) |
Nov 01, 2023 | 10.79 | 10.95 | 10.30 | 10.93 | 16,250,053 | +0.39(+3.65%) |
Oct 31, 2023 | 10.17 | 10.70 | 10.01 | 10.54 | 19,257,600 | +0.27(+2.62%) |
Oct 30, 2023 | 11.24 | 11.35 | 10.05 | 10.27 | 25,869,294 | -0.80(-7.22%) |
Oct 27, 2023 | 11.34 | 11.48 | 10.95 | 11.07 | 15,346,010 | +0.13(+1.14%) |
Oct 26, 2023 | 11.40 | 11.69 | 10.88 | 10.95 | 19,244,608 | -0.56(-4.85%) |
Oct 25, 2023 | 11.79 | 12.13 | 11.48 | 11.51 | 15,540,099 | -0.34(-2.85%) |
Oct 24, 2023 | 11.83 | 12.29 | 11.64 | 11.84 | 18,380,958 | +0.37(+3.19%) |
Oct 23, 2023 | 11.30 | 11.87 | 10.70 | 11.48 | 24,102,994 | +0.00(+0.00%) |
Oct 20, 2023 | 11.89 | 12.04 | 11.34 | 11.48 | 21,232,430 | -0.68(-5.62%) |
Oct 19, 2023 | 12.66 | 13.07 | 11.86 | 12.16 | 31,064,220 | -1.97(-13.96%) |
Oct 18, 2023 | 15.04 | 15.20 | 14.08 | 14.14 | 14,988,465 | -1.10(-7.21%) |
Oct 17, 2023 | 14.78 | 15.44 | 14.53 | 15.23 | 9,853,661 | +0.08(+0.51%) |
Oct 16, 2023 | 14.80 | 15.27 | 14.84 | 15.16 | 8,148,733 | +0.27(+1.81%) |
Oct 13, 2023 | 15.61 | 15.67 | 14.81 | 14.89 | 13,673,645 | -0.73(-4.69%) |
Oct 12, 2023 | 15.98 | 16.20 | 15.40 | 15.62 | 12,181,356 | -0.38(-2.35%) |
Oct 11, 2023 | 16.28 | 16.49 | 15.79 | 15.99 | 11,583,144 | -0.04(-0.24%) |
Oct 10, 2023 | 15.52 | 16.52 | 15.50 | 16.03 | 14,815,411 | +0.36(+2.27%) |
Oct 09, 2023 | 15.29 | 15.84 | 15.00 | 15.68 | 10,192,209 | -0.09(-0.55%) |
Oct 06, 2023 | 15.15 | 15.88 | 14.88 | 15.76 | 15,343,679 | +0.05(+0.31%) |
Oct 05, 2023 | 15.72 | 16.05 | 15.39 | 15.71 | 11,453,812 | -0.13(-0.85%) |
Oct 04, 2023 | 14.71 | 15.90 | 14.65 | 15.85 | 15,014,222 | +1.29(+8.86%) |
Oct 03, 2023 | 14.75 | 14.86 | 14.37 | 14.56 | 9,292,427 | -0.45(-3.01%) |
Oct 02, 2023 | 14.41 | 15.24 | 14.20 | 15.01 | 14,978,775 | +0.12(+0.78%) |
Sep 29, 2023 | 14.88 | 15.29 | 14.54 | 14.90 | 14,892,464 | +0.35(+2.38%) |
Sep 28, 2023 | 14.01 | 14.65 | 13.88 | 14.55 | 15,795,859 | +0.52(+3.71%) |
Sep 27, 2023 | 14.40 | 14.46 | 13.52 | 14.03 | 19,748,056 | -0.35(-2.41%) |
Sep 26, 2023 | 14.27 | 14.85 | 14.15 | 14.38 | 11,512,564 | -0.24(-1.65%) |
Sep 25, 2023 | 14.29 | 14.63 | 14.36 | 14.62 | 14,009,303 | +0.18(+1.27%) |
Sep 22, 2023 | 15.57 | 15.60 | 14.41 | 14.43 | 16,311,692 | -0.99(-6.43%) |
Sep 21, 2023 | 15.61 | 15.89 | 15.29 | 15.43 | 17,477,684 | -0.65(-4.01%) |
Sep 20, 2023 | 16.49 | 17.11 | 16.05 | 16.07 | 14,336,952 | -0.35(-2.11%) |
Sep 19, 2023 | 16.24 | 16.55 | 15.94 | 16.42 | 11,757,350 | +0.10(+0.61%) |
Sep 18, 2023 | 16.87 | 16.89 | 16.17 | 16.32 | 14,680,697 | -0.86(-5.01%) |
Sep 15, 2023 | 17.48 | 17.60 | 16.85 | 17.18 | 17,139,368 | -0.15(-0.88%) |
Sep 14, 2023 | 16.88 | 17.40 | 16.81 | 17.33 | 16,048,347 | +0.43(+2.55%) |
Sep 13, 2023 | 16.80 | 17.24 | 16.60 | 16.90 | 16,362,660 | +0.35(+2.14%) |
Sep 12, 2023 | 16.85 | 17.56 | 16.46 | 16.55 | 18,134,104 | -0.58(-3.41%) |
Sep 11, 2023 | 16.27 | 17.24 | 15.96 | 17.13 | 29,192,396 | +2.26(+15.18%) |
Sep 08, 2023 | 15.13 | 15.59 | 14.70 | 14.87 | 13,368,672 | -0.27(-1.77%) |
Sep 07, 2023 | 14.57 | 15.27 | 14.41 | 15.14 | 14,053,046 | -0.07(-0.44%) |
Sep 06, 2023 | 15.50 | 15.52 | 14.57 | 15.21 | 16,707,021 | -0.41(-2.63%) |
Sep 05, 2023 | 14.57 | 15.75 | 14.57 | 15.62 | 16,018,507 | +1.02(+7.01%) |
Sep 01, 2023 | 15.73 | 15.88 | 14.37 | 14.60 | 19,428,286 | -1.21(-7.63%) |
Aug 31, 2023 | 15.63 | 16.07 | 15.53 | 15.80 | 13,265,865 | +0.09(+0.55%) |
Aug 30, 2023 | 15.46 | 16.03 | 15.11 | 15.72 | 18,501,442 | -0.01(-0.06%) |
Aug 29, 2023 | 14.07 | 15.74 | 14.02 | 15.73 | 18,225,608 | +1.61(+11.38%) |
Aug 28, 2023 | 14.44 | 14.59 | 13.81 | 14.12 | 14,870,014 | +0.03(+0.20%) |
Aug 25, 2023 | 13.46 | 14.12 | 13.37 | 14.09 | 15,318,200 | +0.74(+5.52%) |
Aug 24, 2023 | 14.12 | 14.13 | 13.19 | 13.35 | 12,377,519 | -0.60(-4.32%) |
Aug 23, 2023 | 13.30 | 14.14 | 13.30 | 13.96 | 14,561,597 | +0.31(+2.24%) |
Aug 22, 2023 | 14.26 | 14.30 | 13.32 | 13.65 | 16,629,563 | +0.16(+1.21%) |
Aug 21, 2023 | 12.66 | 13.55 | 12.56 | 13.49 | 16,698,530 | +1.34(+11.02%) |
Aug 18, 2023 | 12.02 | 12.32 | 11.87 | 12.15 | 13,364,086 | -0.32(-2.53%) |
Aug 17, 2023 | 13.08 | 13.11 | 12.43 | 12.46 | 10,775,579 | -0.56(-4.33%) |
Aug 16, 2023 | 13.25 | 13.76 | 13.01 | 13.03 | 9,677,115 | -0.66(-4.82%) |
Aug 15, 2023 | 14.21 | 14.35 | 13.65 | 13.69 | 9,507,231 | -0.61(-4.28%) |
Aug 14, 2023 | 13.92 | 14.37 | 13.76 | 14.30 | 8,818,310 | -0.25(-1.71%) |
Aug 11, 2023 | 14.47 | 14.65 | 14.15 | 14.55 | 11,382,821 | -0.27(-1.81%) |
Aug 10, 2023 | 14.81 | 15.38 | 14.60 | 14.82 | 11,415,902 | +0.28(+1.91%) |
Aug 09, 2023 | 15.33 | 15.33 | 14.50 | 14.54 | 9,397,900 | -0.68(-4.46%) |
Aug 08, 2023 | 15.01 | 15.33 | 14.79 | 15.22 | 5,966,608 | -0.15(-1.00%) |
Aug 07, 2023 | 15.38 | 15.57 | 14.58 | 15.37 | 12,007,111 | -0.23(-1.47%) |
Aug 04, 2023 | 16.27 | 16.62 | 15.54 | 15.60 | 8,057,011 | -0.53(-3.26%) |
Aug 03, 2023 | 15.45 | 16.23 | 15.44 | 16.13 | 8,554,087 | +0.47(+2.99%) |
Aug 02, 2023 | 15.78 | 16.15 | 15.31 | 15.66 | 10,532,642 | -0.65(-3.99%) |
Aug 01, 2023 | 16.80 | 16.81 | 16.23 | 16.31 | 7,305,416 | -0.59(-3.51%) |
Jul 31, 2023 | 16.91 | 17.06 | 16.56 | 16.90 | 6,695,050 | +0.07(+0.40%) |
Jul 28, 2023 | 16.20 | 16.89 | 16.07 | 16.84 | 9,399,228 | +1.00(+6.34%) |
Jul 27, 2023 | 17.03 | 17.09 | 15.79 | 15.83 | 11,476,375 | -0.83(-4.99%) |
Jul 26, 2023 | 16.55 | 17.00 | 16.41 | 16.66 | 10,850,678 | -0.08(-0.46%) |
Jul 25, 2023 | 17.43 | 17.46 | 16.71 | 16.74 | 10,994,046 | -0.38(-2.23%) |
Jul 24, 2023 | 15.86 | 17.18 | 15.71 | 17.12 | 15,399,160 | +0.85(+5.23%) |
Jul 21, 2023 | 17.02 | 17.02 | 15.87 | 16.27 | 21,143,618 | -0.29(-1.73%) |
Jul 20, 2023 | 18.20 | 18.34 | 16.37 | 16.56 | 25,144,026 | -2.82(-14.56%) |
Jul 19, 2023 | 19.86 | 20.18 | 19.21 | 19.38 | 20,484,728 | -0.21(-1.07%) |
Jul 18, 2023 | 19.27 | 19.78 | 18.86 | 19.59 | 13,336,803 | +0.29(+1.49%) |
Jul 17, 2023 | 18.94 | 19.48 | 18.63 | 19.30 | 16,551,248 | +0.89(+4.83%) |
Jul 14, 2023 | 18.02 | 18.80 | 17.93 | 18.41 | 13,347,458 | +0.33(+1.85%) |
Jul 13, 2023 | 17.76 | 18.22 | 17.39 | 18.08 | 11,472,551 | +0.56(+3.22%) |
Jul 12, 2023 | 17.95 | 17.95 | 17.47 | 17.51 | 13,058,931 | +0.20(+1.16%) |
Jul 11, 2023 | 17.20 | 17.42 | 16.98 | 17.31 | 7,720,243 | +0.03(+0.17%) |
Jul 10, 2023 | 17.97 | 18.06 | 16.86 | 17.29 | 12,711,535 | -0.49(-2.75%) |
Jul 07, 2023 | 18.17 | 18.39 | 17.71 | 17.77 | 13,043,207 | -0.21(-1.17%) |
Jul 06, 2023 | 18.14 | 18.31 | 17.63 | 17.98 | 12,038,007 | -0.58(-3.14%) |
Jul 05, 2023 | 18.21 | 18.71 | 18.11 | 18.57 | 15,132,140 | +0.24(+1.30%) |
Jul 03, 2023 | 17.99 | 18.74 | 17.87 | 18.33 | 17,996,234 | +1.73(+10.40%) |
Jun 30, 2023 | 16.49 | 16.86 | 16.42 | 16.60 | 16,405,440 | +0.39(+2.39%) |
Jun 29, 2023 | 16.27 | 16.51 | 15.84 | 16.21 | 12,820,044 | +0.11(+0.65%) |
Jun 28, 2023 | 15.50 | 16.43 | 15.42 | 16.11 | 16,414,434 | +0.56(+3.63%) |
Jun 27, 2023 | 14.89 | 15.56 | 14.68 | 15.54 | 15,429,665 | +0.85(+5.79%) |
Jun 26, 2023 | 15.55 | 16.33 | 14.67 | 14.69 | 21,129,978 | -1.47(-9.11%) |
Jun 23, 2023 | 16.43 | 16.73 | 15.81 | 16.17 | 18,739,540 | -0.78(-4.63%) |
Jun 22, 2023 | 15.63 | 16.97 | 15.39 | 16.95 | 21,660,826 | +0.50(+3.02%) |
Jun 21, 2023 | 18.01 | 18.18 | 16.30 | 16.45 | 26,639,224 | -1.50(-8.35%) |
Jun 20, 2023 | 16.70 | 17.98 | 16.68 | 17.95 | 18,814,658 | +1.33(+8.02%) |
Jun 16, 2023 | 16.45 | 16.90 | 16.30 | 16.62 | 15,243,771 | +0.43(+2.65%) |