Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.33 | 14.25 | 13.09 | 13.31 | 538,738 | -0.32(-2.35%) |
Apr 29, 2024 | 14.53 | 14.67 | 13.46 | 13.63 | 582,884 | -0.55(-3.88%) |
Apr 26, 2024 | 14.30 | 14.98 | 13.85 | 14.18 | 567,961 | -0.05(-0.35%) |
Apr 25, 2024 | 13.40 | 15.24 | 13.39 | 14.23 | 1,651,174 | +0.66(+4.86%) |
Apr 24, 2024 | 14.47 | 14.83 | 13.30 | 13.57 | 675,290 | -1.03(-7.05%) |
Apr 23, 2024 | 13.29 | 14.80 | 13.12 | 14.60 | 1,160,504 | +1.39(+10.52%) |
Apr 22, 2024 | 13.94 | 13.94 | 12.95 | 13.21 | 536,274 | -0.40(-2.94%) |
Apr 19, 2024 | 13.22 | 14.00 | 13.15 | 13.61 | 421,527 | +0.33(+2.48%) |
Apr 18, 2024 | 13.19 | 13.47 | 12.98 | 13.28 | 242,564 | +0.10(+0.76%) |
Apr 17, 2024 | 12.99 | 13.41 | 12.83 | 13.18 | 378,418 | +0.31(+2.41%) |
Apr 16, 2024 | 12.96 | 13.20 | 12.59 | 12.87 | 444,119 | -0.41(-3.09%) |
Apr 15, 2024 | 12.83 | 13.29 | 12.65 | 13.28 | 417,405 | +0.32(+2.47%) |
Apr 12, 2024 | 13.50 | 13.58 | 12.71 | 12.96 | 713,810 | -0.60(-4.42%) |
Apr 11, 2024 | 13.98 | 14.01 | 13.43 | 13.56 | 486,452 | -0.10(-0.73%) |
Apr 10, 2024 | 13.75 | 13.75 | 13.20 | 13.66 | 543,099 | -0.87(-5.99%) |
Apr 09, 2024 | 13.63 | 14.78 | 13.60 | 14.53 | 342,350 | +0.95(+7.00%) |
Apr 08, 2024 | 13.60 | 14.10 | 13.48 | 13.58 | 309,193 | +0.11(+0.82%) |
Apr 05, 2024 | 13.87 | 14.17 | 13.44 | 13.47 | 430,470 | -0.67(-4.74%) |
Apr 04, 2024 | 14.55 | 14.88 | 14.04 | 14.14 | 289,395 | +0.11(+0.78%) |
Apr 03, 2024 | 13.68 | 14.05 | 13.44 | 14.03 | 319,674 | +0.14(+1.01%) |
Apr 02, 2024 | 14.65 | 15.04 | 13.87 | 13.89 | 367,694 | -1.23(-8.13%) |
Apr 01, 2024 | 16.14 | 16.14 | 15.08 | 15.12 | 347,909 | -0.91(-5.68%) |
Mar 28, 2024 | 15.73 | 16.18 | 15.70 | 16.03 | 368,638 | +0.33(+2.10%) |
Mar 27, 2024 | 15.16 | 16.35 | 15.08 | 15.70 | 391,210 | +0.70(+4.67%) |
Mar 26, 2024 | 14.16 | 15.21 | 14.10 | 15.00 | 446,603 | +1.10(+7.91%) |
Mar 25, 2024 | 13.50 | 14.06 | 13.50 | 13.90 | 363,230 | +0.39(+2.89%) |
Mar 22, 2024 | 14.06 | 14.36 | 13.46 | 13.51 | 398,891 | -0.70(-4.93%) |
Mar 21, 2024 | 14.03 | 14.28 | 13.50 | 14.21 | 433,145 | +0.26(+1.86%) |
Mar 20, 2024 | 13.50 | 14.54 | 13.35 | 13.95 | 544,570 | +0.45(+3.33%) |
Mar 19, 2024 | 13.25 | 13.87 | 13.05 | 13.50 | 444,514 | +0.25(+1.89%) |
Mar 18, 2024 | 13.66 | 13.77 | 13.06 | 13.25 | 372,624 | -0.28(-2.07%) |
Mar 15, 2024 | 14.44 | 14.83 | 13.36 | 13.53 | 917,762 | -1.12(-7.65%) |
Mar 14, 2024 | 15.07 | 15.39 | 14.54 | 14.65 | 467,068 | -0.84(-5.42%) |
Mar 13, 2024 | 15.73 | 16.24 | 15.35 | 15.49 | 314,801 | -0.39(-2.46%) |
Mar 12, 2024 | 16.28 | 16.77 | 15.83 | 15.88 | 440,428 | -0.51(-3.11%) |
Mar 11, 2024 | 16.93 | 17.16 | 16.04 | 16.39 | 567,761 | -0.60(-3.53%) |
Mar 08, 2024 | 17.24 | 18.44 | 16.92 | 16.99 | 565,824 | +0.07(+0.41%) |
Mar 07, 2024 | 16.68 | 16.93 | 16.22 | 16.92 | 390,381 | +0.36(+2.17%) |
Mar 06, 2024 | 16.00 | 16.61 | 15.72 | 16.56 | 357,366 | +0.83(+5.28%) |
Mar 05, 2024 | 15.16 | 16.16 | 15.16 | 15.73 | 602,905 | +0.08(+0.51%) |
Mar 04, 2024 | 15.80 | 15.99 | 15.09 | 15.65 | 472,017 | -0.10(-0.63%) |
Mar 01, 2024 | 16.55 | 16.70 | 15.55 | 15.75 | 541,759 | -0.77(-4.66%) |
Feb 29, 2024 | 16.65 | 17.13 | 16.08 | 16.52 | 1,199,921 | +0.40(+2.48%) |
Feb 28, 2024 | 16.43 | 16.54 | 16.05 | 16.12 | 387,563 | -0.54(-3.24%) |
Feb 27, 2024 | 17.21 | 17.23 | 16.39 | 16.66 | 912,150 | -0.12(-0.72%) |
Feb 26, 2024 | 14.52 | 17.54 | 14.52 | 16.78 | 1,781,147 | +2.08(+14.15%) |
Feb 23, 2024 | 13.75 | 15.85 | 13.40 | 14.70 | 2,758,175 | +3.65(+33.03%) |
Feb 22, 2024 | 11.60 | 11.83 | 10.96 | 11.05 | 672,575 | -0.41(-3.58%) |
Feb 21, 2024 | 11.40 | 11.68 | 11.01 | 11.46 | 604,605 | -0.01(-0.13%) |
Feb 20, 2024 | 11.19 | 11.56 | 10.91 | 11.47 | 637,519 | +0.03(+0.22%) |
Feb 16, 2024 | 11.15 | 11.60 | 10.88 | 11.45 | 395,205 | +0.08(+0.70%) |
Feb 15, 2024 | 11.06 | 11.38 | 10.88 | 11.37 | 391,497 | +0.52(+4.79%) |
Feb 14, 2024 | 10.61 | 10.85 | 10.39 | 10.85 | 318,966 | +0.59(+5.75%) |
Feb 13, 2024 | 10.48 | 10.54 | 9.830 | 10.26 | 836,805 | -1.55(-13.12%) |
Feb 12, 2024 | 10.19 | 12.00 | 10.19 | 11.81 | 588,494 | +1.62(+15.90%) |
Feb 09, 2024 | 9.920 | 10.54 | 9.850 | 10.19 | 461,142 | +0.32(+3.24%) |
Feb 08, 2024 | 9.420 | 9.880 | 9.385 | 9.870 | 338,161 | +0.45(+4.78%) |
Feb 07, 2024 | 9.720 | 9.720 | 9.040 | 9.420 | 627,400 | -0.31(-3.19%) |
Feb 06, 2024 | 9.530 | 9.870 | 9.283 | 9.730 | 475,360 | +0.29(+3.07%) |
Feb 05, 2024 | 9.910 | 9.980 | 9.310 | 9.440 | 676,918 | -0.73(-7.18%) |
Feb 02, 2024 | 10.11 | 10.23 | 9.475 | 10.17 | 557,101 | -0.12(-1.17%) |
Feb 01, 2024 | 10.41 | 10.73 | 9.920 | 10.29 | 673,486 | -0.01(-0.10%) |
Jan 31, 2024 | 11.03 | 11.13 | 10.27 | 10.30 | 553,370 | -0.80(-7.21%) |
Jan 30, 2024 | 11.48 | 11.51 | 11.07 | 11.10 | 323,567 | -0.51(-4.39%) |
Jan 29, 2024 | 10.95 | 11.62 | 10.56 | 11.61 | 437,564 | +0.60(+5.45%) |
Jan 26, 2024 | 11.20 | 11.68 | 10.91 | 11.01 | 486,922 | +0.03(+0.27%) |
Jan 25, 2024 | 10.88 | 11.38 | 10.76 | 10.98 | 600,322 | +0.34(+3.20%) |
Jan 24, 2024 | 11.96 | 11.96 | 10.60 | 10.64 | 597,673 | -1.06(-9.06%) |
Jan 23, 2024 | 12.07 | 12.28 | 11.52 | 11.70 | 556,168 | -0.13(-1.10%) |
Jan 22, 2024 | 10.90 | 11.93 | 10.77 | 11.83 | 1,127,891 | +1.08(+10.05%) |
Jan 19, 2024 | 10.93 | 11.00 | 10.57 | 10.75 | 792,963 | -0.12(-1.10%) |
Jan 18, 2024 | 10.46 | 11.29 | 10.46 | 10.87 | 654,045 | +0.46(+4.42%) |
Jan 17, 2024 | 10.78 | 10.82 | 10.32 | 10.41 | 613,825 | -0.63(-5.71%) |
Jan 16, 2024 | 11.05 | 11.06 | 10.55 | 11.04 | 722,822 | -0.14(-1.25%) |
Jan 12, 2024 | 11.90 | 11.90 | 11.05 | 11.18 | 481,590 | -0.39(-3.37%) |
Jan 11, 2024 | 11.90 | 11.90 | 11.16 | 11.57 | 798,503 | -0.40(-3.34%) |
Jan 10, 2024 | 12.27 | 12.36 | 11.88 | 11.97 | 592,289 | -0.37(-3.00%) |
Jan 09, 2024 | 13.30 | 13.51 | 12.23 | 12.34 | 587,421 | -1.25(-9.20%) |
Jan 08, 2024 | 13.69 | 13.91 | 13.41 | 13.59 | 652,106 | -0.24(-1.74%) |
Jan 05, 2024 | 13.74 | 14.31 | 13.71 | 13.83 | 441,305 | +0.00(+0.00%) |
Jan 04, 2024 | 13.65 | 13.97 | 13.36 | 13.83 | 374,508 | -0.01(-0.07%) |
Jan 03, 2024 | 13.83 | 14.05 | 13.31 | 13.84 | 593,323 | -0.38(-2.67%) |
Jan 02, 2024 | 14.65 | 14.80 | 14.20 | 14.22 | 520,718 | -0.61(-4.11%) |
Dec 29, 2023 | 15.20 | 15.49 | 14.68 | 14.83 | 488,838 | -0.39(-2.56%) |
Dec 28, 2023 | 15.11 | 15.60 | 14.93 | 15.22 | 663,286 | -0.10(-0.65%) |
Dec 27, 2023 | 15.49 | 15.72 | 15.25 | 15.32 | 546,276 | -0.09(-0.58%) |
Dec 26, 2023 | 15.92 | 15.92 | 15.14 | 15.41 | 572,213 | -0.46(-2.90%) |
Dec 22, 2023 | 16.13 | 16.20 | 15.50 | 15.87 | 636,253 | -0.24(-1.49%) |
Dec 21, 2023 | 16.18 | 16.44 | 15.85 | 16.11 | 415,513 | +0.29(+1.83%) |
Dec 20, 2023 | 16.27 | 16.57 | 15.70 | 15.82 | 521,845 | -0.56(-3.42%) |
Dec 19, 2023 | 17.10 | 17.25 | 16.26 | 16.38 | 866,536 | -0.16(-0.97%) |
Dec 18, 2023 | 16.76 | 16.78 | 16.05 | 16.54 | 670,392 | -0.17(-1.02%) |
Dec 15, 2023 | 17.46 | 17.46 | 16.66 | 16.71 | 1,143,100 | -0.43(-2.51%) |
Dec 14, 2023 | 16.63 | 18.11 | 16.61 | 17.14 | 1,891,642 | +0.90(+5.54%) |
Dec 13, 2023 | 13.97 | 16.29 | 13.68 | 16.24 | 2,288,428 | +2.24(+16.00%) |
Dec 12, 2023 | 14.48 | 14.55 | 13.83 | 14.00 | 991,854 | -0.49(-3.38%) |
Dec 11, 2023 | 14.97 | 15.01 | 14.04 | 14.49 | 790,820 | -0.49(-3.27%) |
Dec 08, 2023 | 14.58 | 15.15 | 14.41 | 14.98 | 961,109 | +0.36(+2.46%) |
Dec 07, 2023 | 13.60 | 14.73 | 13.35 | 14.62 | 1,131,248 | +0.94(+6.87%) |
Dec 06, 2023 | 13.28 | 14.13 | 13.19 | 13.68 | 1,281,976 | +0.64(+4.91%) |
Dec 05, 2023 | 12.91 | 13.50 | 12.84 | 13.04 | 1,497,808 | -0.11(-0.84%) |
Dec 04, 2023 | 11.57 | 13.23 | 11.54 | 13.15 | 2,253,437 | +1.76(+15.45%) |
Dec 01, 2023 | 10.12 | 11.45 | 10.03 | 11.39 | 6,090,204 | +1.25(+12.33%) |
Nov 30, 2023 | 9.970 | 10.54 | 9.250 | 10.14 | 2,026,242 | +0.29(+2.94%) |
Nov 29, 2023 | 9.000 | 9.950 | 9.000 | 9.850 | 2,458,045 | +0.50(+5.35%) |
Nov 28, 2023 | 9.700 | 10.00 | 9.270 | 9.350 | 1,293,387 | -0.35(-3.56%) |
Nov 27, 2023 | 10.13 | 10.13 | 9.530 | 9.695 | 1,482,057 | -0.70(-6.69%) |
Nov 24, 2023 | 10.13 | 10.57 | 10.05 | 10.39 | 488,759 | +0.21(+2.06%) |
Nov 22, 2023 | 11.21 | 11.75 | 9.980 | 10.18 | 1,509,040 | -1.02(-9.11%) |
Nov 21, 2023 | 11.56 | 11.56 | 11.01 | 11.20 | 746,450 | -0.51(-4.36%) |
Nov 20, 2023 | 11.30 | 11.79 | 11.09 | 11.71 | 808,598 | +0.39(+3.45%) |
Nov 17, 2023 | 10.85 | 11.33 | 10.67 | 11.32 | 859,771 | +0.65(+6.09%) |
Nov 16, 2023 | 11.32 | 11.54 | 10.46 | 10.67 | 902,431 | -0.97(-8.37%) |
Nov 15, 2023 | 11.67 | 12.32 | 11.56 | 11.64 | 1,222,242 | +0.31(+2.78%) |
Nov 14, 2023 | 10.54 | 11.40 | 10.54 | 11.33 | 1,452,569 | +1.28(+12.74%) |
Nov 13, 2023 | 9.750 | 10.49 | 9.452 | 10.05 | 1,421,309 | +0.20(+2.03%) |
Nov 10, 2023 | 10.00 | 10.09 | 9.390 | 9.850 | 1,494,842 | -0.16(-1.60%) |
Nov 09, 2023 | 11.48 | 11.48 | 9.470 | 10.01 | 2,310,756 | -1.36(-11.96%) |
Nov 08, 2023 | 10.82 | 12.88 | 10.25 | 11.37 | 3,751,030 | -4.66(-29.07%) |
Nov 07, 2023 | 16.13 | 16.72 | 15.95 | 16.03 | 886,344 | -0.23(-1.41%) |
Nov 06, 2023 | 17.00 | 17.00 | 15.80 | 16.26 | 553,802 | -0.47(-2.81%) |
Nov 03, 2023 | 15.70 | 16.96 | 15.70 | 16.73 | 891,841 | +1.24(+8.01%) |
Nov 02, 2023 | 15.43 | 16.19 | 15.06 | 15.49 | 549,756 | +0.01(+0.06%) |
Nov 01, 2023 | 16.05 | 16.55 | 15.05 | 15.48 | 560,199 | -0.79(-4.86%) |
Oct 31, 2023 | 16.12 | 16.78 | 15.84 | 16.27 | 501,207 | +0.15(+0.93%) |
Oct 30, 2023 | 16.88 | 17.14 | 15.41 | 16.12 | 643,707 | -0.44(-2.66%) |
Oct 27, 2023 | 16.80 | 17.32 | 16.46 | 16.56 | 567,509 | -0.61(-3.55%) |
Oct 26, 2023 | 18.97 | 19.02 | 16.32 | 17.17 | 883,077 | -1.79(-9.44%) |
Oct 25, 2023 | 20.34 | 20.75 | 18.92 | 18.96 | 986,920 | -1.87(-8.98%) |
Oct 24, 2023 | 21.68 | 21.96 | 20.50 | 20.83 | 428,058 | -0.47(-2.21%) |
Oct 23, 2023 | 21.36 | 21.57 | 20.63 | 21.30 | 688,927 | -0.41(-1.89%) |
Oct 20, 2023 | 20.81 | 22.36 | 20.81 | 21.71 | 513,546 | +0.92(+4.43%) |
Oct 19, 2023 | 20.40 | 21.44 | 20.13 | 20.79 | 608,151 | -0.38(-1.79%) |
Oct 18, 2023 | 21.03 | 21.25 | 20.23 | 21.17 | 508,579 | -0.05(-0.24%) |
Oct 17, 2023 | 19.26 | 21.48 | 19.25 | 21.22 | 598,721 | +1.81(+9.33%) |
Oct 16, 2023 | 18.47 | 19.78 | 18.16 | 19.41 | 398,695 | +1.29(+7.12%) |
Oct 13, 2023 | 18.00 | 18.26 | 17.81 | 18.12 | 404,227 | +0.24(+1.34%) |
Oct 12, 2023 | 18.81 | 18.81 | 17.61 | 17.88 | 350,509 | -1.07(-5.65%) |
Oct 11, 2023 | 18.82 | 19.13 | 18.32 | 18.95 | 382,832 | +0.24(+1.28%) |
Oct 10, 2023 | 18.00 | 19.25 | 17.87 | 18.71 | 587,992 | +0.96(+5.38%) |
Oct 09, 2023 | 18.79 | 18.82 | 17.31 | 17.75 | 678,924 | -1.32(-6.94%) |
Oct 06, 2023 | 20.49 | 20.60 | 18.17 | 19.08 | 907,024 | -2.02(-9.57%) |
Oct 05, 2023 | 20.71 | 21.14 | 19.98 | 21.10 | 654,741 | +0.28(+1.34%) |
Oct 04, 2023 | 21.53 | 21.82 | 20.72 | 20.82 | 432,083 | -0.66(-3.07%) |
Oct 03, 2023 | 22.34 | 22.66 | 19.87 | 21.48 | 910,106 | -1.17(-5.17%) |
Oct 02, 2023 | 24.61 | 24.73 | 22.65 | 22.65 | 447,016 | -1.94(-7.89%) |
Sep 29, 2023 | 24.76 | 25.05 | 24.42 | 24.59 | 403,843 | +0.28(+1.15%) |
Sep 28, 2023 | 24.13 | 24.67 | 23.83 | 24.31 | 420,379 | +0.11(+0.45%) |
Sep 27, 2023 | 24.60 | 24.76 | 23.73 | 24.20 | 284,000 | +0.01(+0.04%) |
Sep 26, 2023 | 24.30 | 24.59 | 23.51 | 24.19 | 367,239 | -0.45(-1.83%) |
Sep 25, 2023 | 24.26 | 25.14 | 24.53 | 24.64 | 260,910 | +0.24(+0.98%) |
Sep 22, 2023 | 24.90 | 25.29 | 24.28 | 24.40 | 292,178 | -0.43(-1.73%) |
Sep 21, 2023 | 25.18 | 25.28 | 24.76 | 24.83 | 256,971 | -0.62(-2.44%) |
Sep 20, 2023 | 25.68 | 25.87 | 25.23 | 25.45 | 351,279 | +0.10(+0.39%) |
Sep 19, 2023 | 25.99 | 26.34 | 25.25 | 25.35 | 380,297 | -0.65(-2.50%) |
Sep 18, 2023 | 27.12 | 27.12 | 25.72 | 26.00 | 354,432 | -1.15(-4.24%) |
Sep 15, 2023 | 27.78 | 27.89 | 26.87 | 27.15 | 815,971 | -0.63(-2.27%) |
Sep 14, 2023 | 25.89 | 27.82 | 25.79 | 27.78 | 482,521 | +2.22(+8.69%) |
Sep 13, 2023 | 25.96 | 26.33 | 24.74 | 25.56 | 485,783 | -0.40(-1.54%) |
Sep 12, 2023 | 25.15 | 26.00 | 24.49 | 25.96 | 489,960 | +0.79(+3.14%) |
Sep 11, 2023 | 25.00 | 25.74 | 24.94 | 25.17 | 537,337 | -0.04(-0.16%) |
Sep 08, 2023 | 24.63 | 25.46 | 24.12 | 25.21 | 470,984 | +0.47(+1.90%) |
Sep 07, 2023 | 24.81 | 24.85 | 23.98 | 24.74 | 516,560 | -0.32(-1.28%) |
Sep 06, 2023 | 25.34 | 25.61 | 24.65 | 25.06 | 337,353 | -0.44(-1.73%) |
Sep 05, 2023 | 25.76 | 25.80 | 24.73 | 25.50 | 497,272 | -0.63(-2.41%) |
Sep 01, 2023 | 25.96 | 26.34 | 25.69 | 26.13 | 239,827 | +0.55(+2.15%) |
Aug 31, 2023 | 25.87 | 25.93 | 25.13 | 25.58 | 430,182 | -0.10(-0.39%) |
Aug 30, 2023 | 25.95 | 26.10 | 25.43 | 25.68 | 393,429 | -0.21(-0.81%) |
Aug 29, 2023 | 23.52 | 25.90 | 23.42 | 25.89 | 641,961 | +2.42(+10.31%) |
Aug 28, 2023 | 22.56 | 23.56 | 22.42 | 23.47 | 534,184 | +1.23(+5.53%) |
Aug 25, 2023 | 21.61 | 23.13 | 21.46 | 22.24 | 820,605 | +0.76(+3.54%) |
Aug 24, 2023 | 22.55 | 22.83 | 21.40 | 21.48 | 405,525 | -1.31(-5.75%) |
Aug 23, 2023 | 22.51 | 23.18 | 22.32 | 22.79 | 329,290 | +0.14(+0.62%) |
Aug 22, 2023 | 23.01 | 23.16 | 21.97 | 22.65 | 567,875 | -0.40(-1.74%) |
Aug 21, 2023 | 24.93 | 25.01 | 22.85 | 23.05 | 566,862 | -2.01(-8.02%) |
Aug 18, 2023 | 24.56 | 25.78 | 24.56 | 25.06 | 421,309 | -0.03(-0.12%) |
Aug 17, 2023 | 24.76 | 25.66 | 24.75 | 25.09 | 515,811 | +0.25(+1.01%) |
Aug 16, 2023 | 27.12 | 27.52 | 24.82 | 24.84 | 442,866 | -2.44(-8.94%) |
Aug 15, 2023 | 28.24 | 28.28 | 27.23 | 27.28 | 321,006 | -1.07(-3.77%) |
Aug 14, 2023 | 27.99 | 28.36 | 27.55 | 28.35 | 358,521 | +0.28(+1.00%) |
Aug 11, 2023 | 28.16 | 28.53 | 27.50 | 28.07 | 413,708 | -0.27(-0.95%) |
Aug 10, 2023 | 29.80 | 29.80 | 27.71 | 28.34 | 520,475 | -1.14(-3.87%) |
Aug 09, 2023 | 30.43 | 30.72 | 29.41 | 29.48 | 472,833 | -1.02(-3.34%) |
Aug 08, 2023 | 29.88 | 31.23 | 29.23 | 30.50 | 552,671 | +0.26(+0.86%) |
Aug 07, 2023 | 29.09 | 30.26 | 28.74 | 30.24 | 741,629 | +1.36(+4.71%) |
Aug 04, 2023 | 28.54 | 29.16 | 28.02 | 28.88 | 467,341 | +0.33(+1.16%) |
Aug 03, 2023 | 27.83 | 29.25 | 27.83 | 28.55 | 676,019 | +0.45(+1.60%) |
Aug 02, 2023 | 26.77 | 28.38 | 26.51 | 28.10 | 745,143 | +0.84(+3.08%) |
Aug 01, 2023 | 26.78 | 27.78 | 26.12 | 27.26 | 996,095 | -0.43(-1.55%) |
Jul 31, 2023 | 27.18 | 27.75 | 25.70 | 27.69 | 1,288,303 | +0.52(+1.91%) |
Jul 28, 2023 | 28.46 | 28.60 | 25.60 | 27.17 | 3,289,931 | -11.29(-29.36%) |
Jul 27, 2023 | 39.00 | 39.66 | 38.24 | 38.46 | 857,981 | -0.24(-0.62%) |
Jul 26, 2023 | 38.32 | 39.19 | 38.12 | 38.70 | 523,204 | +0.29(+0.76%) |
Jul 25, 2023 | 38.46 | 38.98 | 38.25 | 38.41 | 397,798 | +0.25(+0.66%) |
Jul 24, 2023 | 38.30 | 38.75 | 37.57 | 38.16 | 651,739 | -0.12(-0.31%) |
Jul 21, 2023 | 38.64 | 38.98 | 37.85 | 38.28 | 422,351 | +0.02(+0.05%) |
Jul 20, 2023 | 38.93 | 39.98 | 37.74 | 38.26 | 989,387 | -0.96(-2.45%) |
Jul 19, 2023 | 36.38 | 39.44 | 36.25 | 39.22 | 970,443 | +3.21(+8.91%) |
Jul 18, 2023 | 33.70 | 36.57 | 33.30 | 36.01 | 703,561 | +2.45(+7.30%) |
Jul 17, 2023 | 30.88 | 34.23 | 30.88 | 33.56 | 736,420 | +3.11(+10.21%) |
Jul 14, 2023 | 30.84 | 30.90 | 30.17 | 30.45 | 429,370 | -0.48(-1.55%) |
Jul 13, 2023 | 31.14 | 31.37 | 30.50 | 30.93 | 307,724 | +0.01(+0.03%) |
Jul 12, 2023 | 30.90 | 31.33 | 30.09 | 30.92 | 490,377 | +0.61(+2.01%) |
Jul 11, 2023 | 29.44 | 30.55 | 29.27 | 30.31 | 451,444 | +1.16(+3.98%) |
Jul 10, 2023 | 28.35 | 29.38 | 28.33 | 29.15 | 413,282 | +0.73(+2.57%) |
Jul 07, 2023 | 27.26 | 28.71 | 27.26 | 28.42 | 693,950 | +1.24(+4.56%) |
Jul 06, 2023 | 26.42 | 27.25 | 26.13 | 27.18 | 763,630 | +0.18(+0.67%) |
Jul 05, 2023 | 28.11 | 28.11 | 26.95 | 27.00 | 780,735 | -1.26(-4.46%) |
Jul 03, 2023 | 27.15 | 28.34 | 27.06 | 28.26 | 251,175 | +0.98(+3.59%) |
Jun 30, 2023 | 27.17 | 27.65 | 26.30 | 27.28 | 481,248 | +0.46(+1.72%) |
Jun 29, 2023 | 26.32 | 26.95 | 26.17 | 26.82 | 458,454 | +0.59(+2.25%) |
Jun 28, 2023 | 26.46 | 26.64 | 25.75 | 26.23 | 460,999 | -0.25(-0.94%) |
Jun 27, 2023 | 24.25 | 26.68 | 23.93 | 26.48 | 864,145 | +2.35(+9.74%) |
Jun 26, 2023 | 22.28 | 24.25 | 22.28 | 24.13 | 612,752 | +1.72(+7.68%) |
Jun 23, 2023 | 22.33 | 22.79 | 22.11 | 22.41 | 789,074 | -0.32(-1.41%) |
Jun 22, 2023 | 21.90 | 23.03 | 21.25 | 22.73 | 502,329 | +0.88(+4.03%) |
Jun 21, 2023 | 21.40 | 22.25 | 21.18 | 21.85 | 500,024 | +0.25(+1.16%) |
Jun 20, 2023 | 21.60 | 21.92 | 21.24 | 21.60 | 628,239 | -0.04(-0.18%) |
Jun 16, 2023 | 21.38 | 21.80 | 20.99 | 21.64 | 918,276 | +0.53(+2.51%) |
Jun 15, 2023 | 21.02 | 21.23 | 20.31 | 21.11 | 771,893 | +0.02(+0.09%) |
Jun 14, 2023 | 21.08 | 21.55 | 20.73 | 21.09 | 592,906 | +0.08(+0.38%) |
Jun 13, 2023 | 20.45 | 21.61 | 20.45 | 21.01 | 557,401 | +0.64(+3.14%) |
Jun 12, 2023 | 20.50 | 20.86 | 20.04 | 20.37 | 501,747 | -0.02(-0.10%) |
Jun 09, 2023 | 20.60 | 20.93 | 20.00 | 20.39 | 401,630 | -0.30(-1.45%) |
Jun 08, 2023 | 21.21 | 21.39 | 20.34 | 20.69 | 580,612 | -0.40(-1.90%) |
Jun 07, 2023 | 19.51 | 21.30 | 19.49 | 21.09 | 1,007,236 | +1.79(+9.27%) |
Jun 06, 2023 | 18.33 | 19.51 | 18.26 | 19.30 | 1,209,033 | +0.83(+4.49%) |
Jun 05, 2023 | 19.75 | 20.00 | 18.44 | 18.47 | 848,007 | -1.37(-6.91%) |
Jun 02, 2023 | 18.54 | 19.91 | 18.42 | 19.84 | 904,766 | +1.74(+9.61%) |
Jun 01, 2023 | 18.18 | 18.51 | 17.50 | 18.10 | 785,445 | -0.04(-0.22%) |
May 31, 2023 | 19.02 | 19.02 | 18.04 | 18.14 | 1,157,352 | -0.90(-4.73%) |
May 30, 2023 | 18.85 | 19.06 | 18.59 | 19.04 | 545,053 | +0.36(+1.93%) |
May 26, 2023 | 18.06 | 19.36 | 17.91 | 18.68 | 898,338 | +0.53(+2.92%) |
May 25, 2023 | 18.69 | 19.02 | 18.04 | 18.15 | 678,724 | -0.66(-3.51%) |
May 24, 2023 | 19.41 | 19.45 | 18.53 | 18.81 | 842,171 | -0.57(-2.94%) |
May 23, 2023 | 19.57 | 19.91 | 18.99 | 19.38 | 486,713 | -0.26(-1.32%) |
May 22, 2023 | 19.27 | 19.89 | 19.03 | 19.64 | 401,356 | +0.45(+2.34%) |
May 19, 2023 | 19.71 | 19.72 | 18.50 | 19.19 | 429,690 | -0.38(-1.94%) |
May 18, 2023 | 19.86 | 20.11 | 19.14 | 19.57 | 512,356 | -0.35(-1.76%) |
May 17, 2023 | 19.73 | 20.33 | 19.65 | 19.92 | 400,864 | +0.32(+1.63%) |
May 16, 2023 | 20.93 | 21.02 | 19.55 | 19.60 | 492,061 | -1.61(-7.59%) |
May 15, 2023 | 21.15 | 21.45 | 20.79 | 21.21 | 245,076 | +0.06(+0.28%) |
May 12, 2023 | 20.65 | 21.40 | 20.43 | 21.15 | 704,337 | +0.61(+2.97%) |
May 11, 2023 | 21.05 | 21.05 | 20.27 | 20.54 | 538,635 | -0.56(-2.65%) |
May 10, 2023 | 22.43 | 22.51 | 20.34 | 21.10 | 463,857 | -1.00(-4.52%) |
May 09, 2023 | 23.72 | 23.88 | 22.01 | 22.10 | 777,879 | -1.50(-6.36%) |
May 08, 2023 | 23.10 | 23.62 | 22.41 | 23.60 | 534,865 | +0.49(+2.12%) |
May 05, 2023 | 23.20 | 23.62 | 22.43 | 23.11 | 533,438 | +0.38(+1.67%) |
May 04, 2023 | 22.76 | 23.35 | 22.50 | 22.73 | 499,396 | -0.14(-0.61%) |
May 03, 2023 | 22.60 | 23.36 | 22.60 | 22.87 | 662,007 | +0.26(+1.15%) |
May 02, 2023 | 22.16 | 22.66 | 21.46 | 22.61 | 673,529 | +0.23(+1.03%) |