Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.170 | 4.232 | 4.030 | 4.040 | 542,373 | -0.10(-2.42%) |
May 16, 2024 | 4.250 | 4.270 | 4.080 | 4.140 | 595,153 | -0.11(-2.47%) |
May 15, 2024 | 4.100 | 4.285 | 4.050 | 4.245 | 1,206,425 | +0.25(+6.13%) |
May 14, 2024 | 4.350 | 4.420 | 3.980 | 4.000 | 1,273,070 | -0.40(-9.09%) |
May 13, 2024 | 4.330 | 4.480 | 4.310 | 4.400 | 1,074,246 | +0.07(+1.62%) |
May 10, 2024 | 4.540 | 4.630 | 4.180 | 4.330 | 2,152,912 | -0.33(-7.08%) |
May 09, 2024 | 5.250 | 6.050 | 4.390 | 4.660 | 4,875,488 | -3.32(-41.60%) |
May 08, 2024 | 8.000 | 8.120 | 7.820 | 7.980 | 868,122 | -0.10(-1.24%) |
May 07, 2024 | 8.270 | 8.300 | 8.030 | 8.080 | 254,252 | -0.20(-2.42%) |
May 06, 2024 | 8.390 | 8.440 | 8.200 | 8.280 | 298,861 | -0.05(-0.60%) |
May 03, 2024 | 8.280 | 8.580 | 8.150 | 8.330 | 587,552 | +0.21(+2.52%) |
May 02, 2024 | 8.310 | 8.428 | 8.050 | 8.125 | 780,115 | -0.05(-0.67%) |
May 01, 2024 | 7.720 | 8.530 | 7.710 | 8.180 | 1,088,380 | +0.48(+6.23%) |
Apr 30, 2024 | 7.840 | 7.955 | 7.680 | 7.700 | 912,114 | -0.18(-2.28%) |
Apr 29, 2024 | 8.150 | 8.435 | 7.845 | 7.880 | 376,541 | -0.22(-2.72%) |
Apr 26, 2024 | 7.870 | 8.310 | 7.670 | 8.100 | 466,173 | +0.30(+3.85%) |
Apr 25, 2024 | 7.820 | 7.915 | 7.520 | 7.800 | 855,102 | -0.10(-1.27%) |
Apr 24, 2024 | 8.020 | 8.080 | 7.810 | 7.900 | 291,548 | -0.10(-1.25%) |
Apr 23, 2024 | 7.980 | 8.240 | 7.970 | 8.000 | 333,832 | +0.14(+1.78%) |
Apr 22, 2024 | 8.000 | 8.150 | 7.760 | 7.860 | 377,121 | -0.09(-1.13%) |
Apr 19, 2024 | 7.870 | 7.960 | 7.620 | 7.950 | 791,554 | +0.02(+0.25%) |
Apr 18, 2024 | 7.990 | 8.150 | 7.850 | 7.930 | 709,867 | -0.11(-1.37%) |
Apr 17, 2024 | 8.170 | 8.310 | 7.940 | 8.040 | 709,603 | -0.09(-1.11%) |
Apr 16, 2024 | 8.480 | 8.570 | 8.060 | 8.130 | 1,240,542 | -0.41(-4.80%) |
Apr 15, 2024 | 9.190 | 9.190 | 8.430 | 8.540 | 1,113,617 | -0.65(-7.07%) |
Apr 12, 2024 | 9.270 | 9.320 | 8.990 | 9.190 | 1,187,933 | -0.19(-2.03%) |
Apr 11, 2024 | 9.050 | 9.654 | 8.900 | 9.380 | 1,018,389 | +0.36(+3.99%) |
Apr 10, 2024 | 8.380 | 9.020 | 8.060 | 9.020 | 1,457,984 | +0.58(+6.87%) |
Apr 09, 2024 | 8.320 | 8.600 | 8.220 | 8.440 | 1,539,466 | +0.12(+1.44%) |
Apr 08, 2024 | 7.870 | 8.360 | 7.800 | 8.320 | 1,143,533 | +0.42(+5.32%) |
Apr 05, 2024 | 8.020 | 8.230 | 7.830 | 7.900 | 536,794 | -0.11(-1.37%) |
Apr 04, 2024 | 8.500 | 8.670 | 8.000 | 8.010 | 451,187 | -0.35(-4.19%) |
Apr 03, 2024 | 8.160 | 8.380 | 8.140 | 8.360 | 349,873 | +0.15(+1.83%) |
Apr 02, 2024 | 8.300 | 8.400 | 8.120 | 8.210 | 473,859 | -0.24(-2.84%) |
Apr 01, 2024 | 8.920 | 8.950 | 8.400 | 8.450 | 564,740 | -0.53(-5.90%) |
Mar 28, 2024 | 8.860 | 9.000 | 8.850 | 8.980 | 1,078,803 | +0.05(+0.56%) |
Mar 27, 2024 | 8.420 | 9.010 | 8.353 | 8.930 | 635,054 | +0.53(+6.31%) |
Mar 26, 2024 | 8.400 | 8.540 | 8.290 | 8.400 | 571,676 | +0.13(+1.57%) |
Mar 25, 2024 | 8.400 | 8.560 | 8.220 | 8.270 | 861,040 | -0.06(-0.72%) |
Mar 22, 2024 | 8.500 | 8.600 | 8.260 | 8.330 | 805,278 | -0.18(-2.12%) |
Mar 21, 2024 | 8.750 | 9.110 | 8.495 | 8.510 | 841,209 | -0.17(-1.96%) |
Mar 20, 2024 | 8.620 | 8.800 | 8.290 | 8.680 | 991,247 | +0.04(+0.46%) |
Mar 19, 2024 | 8.290 | 8.700 | 8.290 | 8.640 | 885,825 | +0.31(+3.72%) |
Mar 18, 2024 | 8.520 | 8.670 | 8.150 | 8.330 | 795,969 | -0.14(-1.65%) |
Mar 15, 2024 | 8.320 | 8.740 | 8.310 | 8.470 | 2,143,032 | +0.06(+0.71%) |
Mar 14, 2024 | 8.490 | 8.690 | 8.100 | 8.410 | 1,124,041 | -0.17(-1.98%) |
Mar 13, 2024 | 7.970 | 8.740 | 7.830 | 8.580 | 1,279,847 | +0.61(+7.65%) |
Mar 12, 2024 | 8.220 | 8.390 | 7.950 | 7.970 | 687,829 | -0.13(-1.60%) |
Mar 11, 2024 | 9.060 | 9.126 | 8.015 | 8.100 | 1,033,304 | -0.98(-10.79%) |
Mar 08, 2024 | 9.490 | 10.05 | 9.030 | 9.080 | 1,459,024 | -0.20(-2.16%) |
Mar 07, 2024 | 9.200 | 9.620 | 9.020 | 9.280 | 1,695,065 | +0.14(+1.53%) |
Mar 06, 2024 | 8.800 | 9.180 | 8.560 | 9.140 | 1,512,587 | +0.46(+5.30%) |
Mar 05, 2024 | 8.620 | 8.840 | 8.480 | 8.680 | 1,187,864 | +0.01(+0.12%) |
Mar 04, 2024 | 8.980 | 9.080 | 8.630 | 8.670 | 1,184,617 | -0.31(-3.45%) |
Mar 01, 2024 | 8.640 | 9.290 | 8.550 | 8.980 | 1,496,182 | +0.41(+4.78%) |
Feb 29, 2024 | 8.870 | 9.239 | 8.355 | 8.570 | 1,914,835 | -0.09(-1.04%) |
Feb 28, 2024 | 8.950 | 9.100 | 8.640 | 8.660 | 1,708,365 | -0.33(-3.67%) |
Feb 27, 2024 | 9.590 | 9.760 | 8.911 | 8.990 | 1,851,078 | -0.43(-4.56%) |
Feb 26, 2024 | 8.730 | 9.620 | 8.500 | 9.420 | 1,799,079 | +0.70(+8.03%) |
Feb 23, 2024 | 9.150 | 9.500 | 8.625 | 8.720 | 1,390,215 | -0.52(-5.63%) |
Feb 22, 2024 | 9.360 | 10.09 | 8.800 | 9.240 | 2,712,964 | -0.94(-9.23%) |
Feb 21, 2024 | 7.430 | 10.37 | 7.300 | 10.18 | 16,190,887 | +3.31(+48.18%) |
Feb 20, 2024 | 8.460 | 9.940 | 6.869 | 6.870 | 13,897,125 | -19.10(-73.55%) |
Feb 16, 2024 | 25.56 | 26.21 | 25.21 | 25.97 | 418,793 | +0.43(+1.68%) |
Feb 15, 2024 | 26.23 | 26.28 | 25.10 | 25.54 | 275,210 | -0.01(-0.04%) |
Feb 14, 2024 | 25.52 | 25.87 | 25.09 | 25.55 | 284,612 | +0.56(+2.24%) |
Feb 13, 2024 | 25.08 | 25.48 | 24.12 | 24.99 | 397,615 | -1.46(-5.52%) |
Feb 12, 2024 | 26.32 | 27.35 | 25.96 | 26.45 | 543,721 | +0.27(+1.03%) |
Feb 09, 2024 | 25.52 | 26.40 | 25.03 | 26.18 | 394,663 | +0.82(+3.23%) |
Feb 08, 2024 | 25.87 | 27.32 | 25.25 | 25.36 | 377,910 | -0.43(-1.67%) |
Feb 07, 2024 | 25.71 | 25.92 | 25.18 | 25.79 | 327,927 | +0.00(+0.00%) |
Feb 06, 2024 | 25.09 | 25.86 | 25.09 | 25.79 | 584,118 | +0.69(+2.75%) |
Feb 05, 2024 | 24.49 | 25.30 | 23.87 | 25.10 | 463,568 | +0.18(+0.72%) |
Feb 02, 2024 | 24.56 | 25.40 | 23.77 | 24.92 | 277,763 | -0.18(-0.72%) |
Feb 01, 2024 | 25.02 | 25.59 | 24.57 | 25.10 | 300,658 | +0.35(+1.41%) |
Jan 31, 2024 | 25.17 | 25.93 | 24.75 | 24.75 | 472,306 | -0.50(-1.98%) |
Jan 30, 2024 | 26.04 | 26.13 | 24.82 | 25.25 | 295,522 | -0.96(-3.66%) |
Jan 29, 2024 | 25.39 | 26.30 | 24.14 | 26.21 | 352,105 | +0.92(+3.64%) |
Jan 26, 2024 | 24.22 | 25.89 | 24.22 | 25.29 | 532,500 | +1.35(+5.64%) |
Jan 25, 2024 | 23.53 | 24.27 | 22.92 | 23.94 | 615,617 | +0.85(+3.68%) |
Jan 24, 2024 | 25.52 | 25.91 | 23.07 | 23.09 | 517,734 | -2.07(-8.23%) |
Jan 23, 2024 | 24.97 | 25.59 | 24.67 | 25.16 | 240,311 | +0.59(+2.40%) |
Jan 22, 2024 | 24.18 | 25.10 | 23.98 | 24.57 | 414,224 | +0.69(+2.89%) |
Jan 19, 2024 | 23.58 | 24.00 | 23.18 | 23.88 | 441,538 | +0.37(+1.57%) |
Jan 18, 2024 | 24.66 | 24.66 | 23.29 | 23.51 | 222,900 | -0.96(-3.92%) |
Jan 17, 2024 | 23.48 | 24.60 | 23.48 | 24.47 | 641,252 | +0.45(+1.87%) |
Jan 16, 2024 | 23.72 | 24.74 | 23.03 | 24.02 | 449,608 | -0.06(-0.25%) |
Jan 12, 2024 | 24.51 | 25.26 | 24.01 | 24.08 | 290,044 | +0.00(+0.00%) |
Jan 11, 2024 | 23.87 | 24.51 | 23.58 | 24.08 | 665,076 | -0.26(-1.07%) |
Jan 10, 2024 | 24.80 | 25.86 | 23.89 | 24.34 | 476,747 | -0.48(-1.93%) |
Jan 09, 2024 | 23.82 | 25.28 | 23.79 | 24.82 | 463,342 | +0.50(+2.06%) |
Jan 08, 2024 | 23.12 | 24.37 | 22.61 | 24.32 | 524,210 | +0.87(+3.71%) |
Jan 05, 2024 | 23.09 | 23.67 | 22.08 | 23.45 | 497,849 | -0.02(-0.09%) |
Jan 04, 2024 | 23.34 | 24.07 | 23.00 | 23.47 | 236,050 | +0.15(+0.64%) |
Jan 03, 2024 | 24.18 | 24.66 | 23.13 | 23.32 | 301,811 | -0.97(-3.99%) |
Jan 02, 2024 | 24.35 | 25.51 | 23.64 | 24.29 | 449,201 | -0.56(-2.25%) |
Dec 29, 2023 | 25.38 | 25.43 | 24.56 | 24.85 | 276,481 | -0.61(-2.40%) |
Dec 28, 2023 | 24.84 | 26.13 | 24.84 | 25.46 | 476,667 | +0.58(+2.33%) |
Dec 27, 2023 | 24.90 | 25.69 | 24.44 | 24.88 | 335,487 | +0.21(+0.85%) |
Dec 26, 2023 | 23.82 | 24.93 | 23.71 | 24.67 | 372,359 | +1.10(+4.67%) |
Dec 22, 2023 | 22.94 | 24.24 | 22.56 | 23.57 | 756,187 | +1.18(+5.27%) |
Dec 21, 2023 | 21.68 | 22.52 | 21.68 | 22.39 | 770,826 | +1.11(+5.22%) |
Dec 20, 2023 | 21.58 | 22.53 | 21.15 | 21.28 | 640,293 | -0.30(-1.39%) |
Dec 19, 2023 | 20.49 | 21.71 | 20.49 | 21.58 | 339,148 | +1.48(+7.36%) |
Dec 18, 2023 | 19.62 | 20.50 | 19.54 | 20.10 | 369,921 | +0.40(+2.03%) |
Dec 15, 2023 | 19.58 | 19.91 | 18.43 | 19.70 | 968,717 | +0.36(+1.86%) |
Dec 14, 2023 | 19.10 | 19.66 | 18.90 | 19.34 | 387,011 | +0.64(+3.42%) |
Dec 13, 2023 | 17.15 | 18.92 | 16.96 | 18.70 | 509,318 | +1.49(+8.66%) |
Dec 12, 2023 | 17.13 | 17.70 | 16.61 | 17.21 | 426,087 | -0.21(-1.21%) |
Dec 11, 2023 | 17.41 | 17.60 | 16.92 | 17.42 | 420,617 | -0.06(-0.34%) |
Dec 08, 2023 | 17.34 | 18.11 | 16.99 | 17.48 | 292,764 | -0.02(-0.11%) |
Dec 07, 2023 | 17.30 | 18.23 | 16.89 | 17.50 | 476,237 | +0.48(+2.82%) |
Dec 06, 2023 | 17.14 | 17.87 | 16.68 | 17.02 | 480,253 | +0.11(+0.65%) |
Dec 05, 2023 | 16.40 | 17.27 | 16.23 | 16.91 | 486,762 | +0.30(+1.81%) |
Dec 04, 2023 | 15.94 | 16.86 | 15.88 | 16.61 | 395,430 | +0.44(+2.72%) |
Dec 01, 2023 | 14.31 | 16.36 | 13.80 | 16.17 | 388,857 | +1.65(+11.36%) |
Nov 30, 2023 | 15.39 | 15.98 | 14.47 | 14.52 | 269,747 | -0.50(-3.33%) |
Nov 29, 2023 | 14.36 | 15.22 | 14.36 | 15.02 | 358,648 | +0.76(+5.33%) |
Nov 28, 2023 | 13.72 | 14.49 | 13.50 | 14.26 | 143,026 | +0.43(+3.11%) |
Nov 27, 2023 | 13.71 | 14.00 | 13.19 | 13.83 | 269,821 | -0.05(-0.36%) |
Nov 24, 2023 | 13.77 | 14.27 | 13.29 | 13.88 | 69,049 | +0.22(+1.61%) |
Nov 22, 2023 | 13.91 | 14.34 | 13.48 | 13.66 | 183,111 | +0.05(+0.37%) |
Nov 21, 2023 | 13.66 | 13.85 | 13.29 | 13.61 | 196,670 | -0.32(-2.30%) |
Nov 20, 2023 | 14.14 | 14.75 | 13.82 | 13.93 | 208,308 | -0.21(-1.49%) |
Nov 17, 2023 | 13.33 | 14.41 | 13.33 | 14.14 | 432,231 | +0.95(+7.20%) |
Nov 16, 2023 | 12.22 | 13.24 | 11.52 | 13.19 | 549,095 | +1.17(+9.73%) |
Nov 15, 2023 | 12.59 | 13.15 | 12.01 | 12.02 | 501,725 | -0.67(-5.28%) |
Nov 14, 2023 | 12.25 | 13.12 | 12.25 | 12.69 | 622,376 | +0.58(+4.79%) |
Nov 13, 2023 | 11.74 | 12.15 | 11.02 | 12.11 | 426,117 | +0.38(+3.24%) |
Nov 10, 2023 | 11.51 | 11.86 | 10.47 | 11.73 | 585,389 | +0.26(+2.27%) |
Nov 09, 2023 | 13.91 | 13.91 | 11.01 | 11.47 | 800,238 | -2.34(-16.94%) |
Nov 08, 2023 | 14.16 | 14.16 | 13.44 | 13.81 | 254,766 | -0.36(-2.54%) |
Nov 07, 2023 | 13.69 | 14.21 | 13.50 | 14.17 | 535,150 | +0.33(+2.38%) |
Nov 06, 2023 | 15.50 | 15.74 | 13.75 | 13.84 | 573,485 | -1.66(-10.71%) |
Nov 03, 2023 | 14.49 | 16.32 | 14.49 | 15.50 | 955,818 | +1.29(+9.08%) |
Nov 02, 2023 | 14.45 | 15.07 | 13.96 | 14.21 | 328,678 | -0.02(-0.14%) |
Nov 01, 2023 | 13.05 | 14.35 | 12.82 | 14.23 | 529,966 | +1.08(+8.21%) |
Oct 31, 2023 | 11.45 | 13.86 | 11.36 | 13.15 | 609,883 | +1.57(+13.56%) |
Oct 30, 2023 | 11.63 | 11.96 | 11.14 | 11.58 | 185,625 | +0.30(+2.66%) |
Oct 27, 2023 | 11.76 | 11.98 | 11.19 | 11.28 | 332,817 | -0.44(-3.75%) |
Oct 26, 2023 | 11.59 | 11.84 | 11.32 | 11.72 | 295,335 | +0.20(+1.74%) |
Oct 25, 2023 | 11.57 | 11.61 | 11.18 | 11.52 | 243,086 | -0.14(-1.20%) |
Oct 24, 2023 | 11.52 | 11.90 | 11.08 | 11.66 | 436,707 | +0.27(+2.37%) |
Oct 23, 2023 | 11.30 | 11.79 | 11.30 | 11.39 | 391,620 | -0.02(-0.18%) |
Oct 20, 2023 | 11.47 | 11.71 | 11.17 | 11.41 | 368,404 | +0.00(+0.00%) |
Oct 19, 2023 | 11.69 | 11.69 | 11.04 | 11.41 | 548,075 | -0.32(-2.73%) |
Oct 18, 2023 | 12.11 | 12.27 | 11.68 | 11.73 | 273,460 | -0.50(-4.09%) |
Oct 17, 2023 | 12.23 | 12.91 | 12.08 | 12.23 | 361,622 | -0.09(-0.73%) |
Oct 16, 2023 | 12.24 | 12.68 | 12.09 | 12.32 | 323,212 | +0.08(+0.65%) |
Oct 13, 2023 | 12.54 | 12.54 | 11.95 | 12.24 | 622,382 | -0.30(-2.39%) |
Oct 12, 2023 | 13.70 | 13.95 | 12.26 | 12.54 | 856,058 | -1.16(-8.47%) |
Oct 11, 2023 | 14.78 | 15.00 | 13.57 | 13.70 | 418,245 | -1.02(-6.93%) |
Oct 10, 2023 | 14.81 | 15.24 | 14.69 | 14.72 | 205,556 | -0.12(-0.81%) |
Oct 09, 2023 | 15.05 | 15.23 | 14.64 | 14.84 | 252,798 | -0.38(-2.50%) |
Oct 06, 2023 | 15.18 | 15.57 | 14.90 | 15.22 | 197,839 | -0.22(-1.42%) |
Oct 05, 2023 | 14.87 | 15.56 | 14.87 | 15.44 | 179,878 | +0.48(+3.21%) |
Oct 04, 2023 | 15.08 | 15.17 | 14.47 | 14.96 | 188,161 | -0.15(-0.99%) |
Oct 03, 2023 | 15.77 | 15.79 | 14.96 | 15.11 | 341,719 | -0.88(-5.50%) |
Oct 02, 2023 | 16.68 | 17.03 | 15.95 | 15.99 | 415,680 | -0.63(-3.79%) |
Sep 29, 2023 | 16.50 | 16.72 | 15.94 | 16.62 | 320,030 | +0.28(+1.71%) |
Sep 28, 2023 | 17.02 | 17.08 | 15.92 | 16.34 | 233,951 | -0.66(-3.88%) |
Sep 27, 2023 | 16.82 | 17.13 | 16.25 | 17.00 | 830,276 | +0.30(+1.80%) |
Sep 26, 2023 | 17.23 | 17.77 | 16.50 | 16.70 | 653,319 | -0.47(-2.74%) |
Sep 25, 2023 | 17.09 | 17.30 | 16.91 | 17.17 | 264,329 | -0.07(-0.41%) |
Sep 22, 2023 | 18.31 | 18.31 | 17.18 | 17.24 | 235,999 | -1.07(-5.84%) |
Sep 21, 2023 | 18.96 | 18.99 | 17.91 | 18.31 | 267,836 | -0.91(-4.73%) |
Sep 20, 2023 | 19.19 | 19.70 | 19.11 | 19.22 | 134,289 | +0.13(+0.68%) |
Sep 19, 2023 | 19.25 | 19.25 | 18.67 | 19.09 | 295,325 | -0.05(-0.26%) |
Sep 18, 2023 | 19.54 | 19.95 | 18.75 | 19.14 | 197,422 | -0.36(-1.85%) |
Sep 15, 2023 | 19.24 | 19.55 | 18.87 | 19.50 | 929,024 | +0.29(+1.51%) |
Sep 14, 2023 | 19.76 | 19.77 | 18.94 | 19.21 | 199,347 | +0.07(+0.37%) |
Sep 13, 2023 | 19.03 | 19.85 | 18.81 | 19.14 | 208,219 | +0.14(+0.74%) |
Sep 12, 2023 | 18.61 | 19.24 | 18.61 | 19.00 | 209,503 | +0.43(+2.32%) |
Sep 11, 2023 | 19.11 | 19.16 | 18.14 | 18.57 | 323,912 | -0.40(-2.11%) |
Sep 08, 2023 | 19.99 | 19.99 | 18.45 | 18.97 | 366,617 | -1.02(-5.10%) |
Sep 07, 2023 | 20.15 | 20.84 | 19.92 | 19.99 | 335,534 | -0.40(-1.96%) |
Sep 06, 2023 | 19.37 | 21.00 | 18.75 | 20.39 | 457,697 | +1.13(+5.87%) |
Sep 05, 2023 | 19.97 | 20.29 | 19.10 | 19.26 | 196,245 | -0.89(-4.42%) |
Sep 01, 2023 | 19.30 | 20.20 | 19.30 | 20.15 | 179,907 | +1.05(+5.50%) |
Aug 31, 2023 | 19.14 | 19.48 | 18.85 | 19.10 | 235,724 | +0.03(+0.16%) |
Aug 30, 2023 | 19.00 | 19.18 | 18.73 | 19.07 | 165,811 | +0.06(+0.32%) |
Aug 29, 2023 | 19.46 | 19.61 | 18.77 | 19.01 | 131,616 | -0.43(-2.21%) |
Aug 28, 2023 | 19.12 | 19.52 | 19.12 | 19.44 | 123,140 | +0.45(+2.37%) |
Aug 25, 2023 | 18.63 | 19.20 | 18.36 | 18.99 | 222,420 | +0.42(+2.26%) |
Aug 24, 2023 | 19.14 | 19.19 | 18.45 | 18.57 | 214,970 | -0.58(-3.03%) |
Aug 23, 2023 | 20.26 | 20.26 | 18.96 | 19.15 | 251,892 | -1.03(-5.10%) |
Aug 22, 2023 | 19.85 | 20.40 | 19.15 | 20.18 | 296,835 | +0.49(+2.49%) |
Aug 21, 2023 | 18.88 | 19.92 | 18.09 | 19.69 | 357,089 | +0.64(+3.36%) |
Aug 18, 2023 | 19.10 | 19.82 | 18.92 | 19.05 | 260,065 | -0.23(-1.19%) |
Aug 17, 2023 | 19.41 | 19.54 | 18.30 | 19.28 | 480,149 | -0.12(-0.64%) |
Aug 16, 2023 | 21.25 | 21.26 | 18.52 | 19.41 | 548,534 | -2.02(-9.45%) |
Aug 15, 2023 | 23.44 | 23.44 | 21.03 | 21.43 | 357,957 | -2.05(-8.73%) |
Aug 14, 2023 | 24.57 | 24.57 | 21.54 | 23.48 | 409,314 | -0.49(-2.04%) |
Aug 11, 2023 | 23.72 | 24.04 | 22.18 | 23.97 | 267,096 | -0.69(-2.80%) |
Aug 10, 2023 | 23.88 | 25.78 | 23.88 | 24.66 | 336,806 | +0.61(+2.54%) |
Aug 09, 2023 | 23.74 | 24.25 | 23.22 | 24.05 | 278,982 | +1.47(+6.51%) |
Aug 08, 2023 | 21.91 | 22.59 | 21.53 | 22.58 | 307,454 | +0.57(+2.59%) |
Aug 07, 2023 | 23.46 | 23.47 | 21.71 | 22.01 | 256,956 | -1.42(-6.06%) |
Aug 04, 2023 | 23.53 | 24.02 | 23.39 | 23.43 | 164,953 | +0.12(+0.51%) |
Aug 03, 2023 | 23.35 | 23.65 | 23.06 | 23.31 | 96,879 | -0.16(-0.68%) |
Aug 02, 2023 | 23.25 | 23.69 | 22.65 | 23.47 | 143,360 | -0.03(-0.13%) |
Aug 01, 2023 | 23.68 | 23.68 | 22.62 | 23.50 | 221,793 | -0.40(-1.67%) |
Jul 31, 2023 | 23.70 | 24.10 | 22.93 | 23.90 | 205,416 | +0.25(+1.06%) |
Jul 28, 2023 | 22.87 | 23.82 | 22.23 | 23.65 | 161,571 | +1.09(+4.83%) |
Jul 27, 2023 | 24.18 | 24.69 | 22.29 | 22.56 | 399,065 | -1.46(-6.08%) |
Jul 26, 2023 | 23.09 | 24.15 | 22.64 | 24.02 | 515,780 | +0.98(+4.25%) |
Jul 25, 2023 | 22.38 | 23.17 | 21.59 | 23.04 | 254,156 | +0.54(+2.40%) |
Jul 24, 2023 | 22.61 | 23.33 | 22.04 | 22.50 | 437,499 | -0.10(-0.44%) |
Jul 21, 2023 | 20.97 | 22.68 | 20.53 | 22.60 | 324,249 | +1.86(+8.97%) |
Jul 20, 2023 | 20.84 | 20.87 | 20.47 | 20.74 | 140,062 | -0.10(-0.48%) |
Jul 19, 2023 | 21.52 | 22.25 | 20.80 | 20.84 | 182,233 | -0.50(-2.34%) |
Jul 18, 2023 | 20.97 | 21.78 | 20.81 | 21.34 | 164,135 | +0.39(+1.86%) |
Jul 17, 2023 | 20.86 | 21.83 | 20.51 | 20.95 | 202,095 | +0.24(+1.16%) |
Jul 14, 2023 | 21.10 | 21.10 | 20.29 | 20.71 | 94,775 | -0.41(-1.94%) |
Jul 13, 2023 | 21.03 | 21.66 | 20.77 | 21.12 | 124,775 | +0.25(+1.20%) |
Jul 12, 2023 | 21.08 | 21.10 | 20.30 | 20.87 | 131,450 | +0.23(+1.11%) |
Jul 11, 2023 | 21.02 | 21.34 | 20.58 | 20.64 | 189,827 | -0.46(-2.18%) |
Jul 10, 2023 | 19.68 | 21.30 | 19.68 | 21.10 | 508,995 | +1.39(+7.05%) |
Jul 07, 2023 | 19.01 | 19.77 | 18.98 | 19.71 | 199,332 | +0.81(+4.29%) |
Jul 06, 2023 | 19.02 | 19.05 | 18.18 | 18.90 | 378,279 | -0.52(-2.68%) |
Jul 05, 2023 | 18.94 | 19.45 | 18.71 | 19.42 | 171,326 | +0.45(+2.37%) |
Jul 03, 2023 | 18.66 | 19.05 | 18.44 | 18.97 | 146,154 | +0.27(+1.44%) |
Jun 30, 2023 | 19.19 | 19.36 | 18.63 | 18.70 | 312,053 | -0.24(-1.27%) |
Jun 29, 2023 | 19.54 | 19.75 | 18.72 | 18.94 | 273,608 | -0.67(-3.42%) |
Jun 28, 2023 | 20.27 | 20.33 | 19.50 | 19.61 | 201,800 | -0.63(-3.11%) |
Jun 27, 2023 | 20.18 | 20.60 | 19.90 | 20.24 | 308,942 | +0.12(+0.60%) |
Jun 26, 2023 | 20.87 | 21.43 | 20.04 | 20.12 | 186,386 | -0.74(-3.55%) |
Jun 23, 2023 | 20.90 | 21.47 | 20.67 | 20.86 | 983,479 | -0.19(-0.90%) |
Jun 22, 2023 | 21.02 | 21.25 | 20.78 | 21.05 | 168,497 | -0.13(-0.61%) |
Jun 21, 2023 | 20.91 | 21.44 | 20.60 | 21.18 | 244,389 | +0.11(+0.52%) |
Jun 20, 2023 | 20.01 | 21.36 | 19.16 | 21.07 | 514,591 | +0.91(+4.51%) |
Jun 16, 2023 | 21.86 | 21.86 | 19.50 | 20.16 | 889,121 | -1.45(-6.71%) |