Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.04 | 10.19 | 9.650 | 10.06 | 9,525,135 | +0.37(+3.82%) |
Apr 29, 2024 | 10.13 | 10.18 | 9.420 | 9.690 | 13,827,630 | -0.83(-7.89%) |
Apr 26, 2024 | 10.91 | 11.27 | 10.35 | 10.52 | 11,793,777 | -0.51(-4.62%) |
Apr 25, 2024 | 10.90 | 11.41 | 10.81 | 11.03 | 16,006,207 | +0.66(+6.36%) |
Apr 24, 2024 | 9.960 | 10.44 | 9.830 | 10.37 | 11,450,968 | +0.30(+2.98%) |
Apr 23, 2024 | 10.23 | 10.26 | 9.490 | 10.07 | 20,029,648 | -0.32(-3.08%) |
Apr 22, 2024 | 10.53 | 10.94 | 10.03 | 10.39 | 9,628,395 | -0.41(-3.80%) |
Apr 19, 2024 | 10.68 | 11.38 | 10.19 | 10.80 | 14,501,999 | +0.28(+2.66%) |
Apr 18, 2024 | 10.20 | 10.57 | 10.01 | 10.52 | 15,589,671 | +0.44(+4.37%) |
Apr 17, 2024 | 9.590 | 10.13 | 9.531 | 10.08 | 15,713,923 | +0.31(+3.17%) |
Apr 16, 2024 | 9.750 | 9.930 | 9.475 | 9.770 | 15,142,627 | +0.26(+2.73%) |
Apr 15, 2024 | 8.890 | 9.720 | 8.870 | 9.510 | 18,090,120 | +0.53(+5.90%) |
Apr 12, 2024 | 8.280 | 9.190 | 8.190 | 8.980 | 18,605,746 | +0.88(+10.86%) |
Apr 11, 2024 | 8.190 | 8.521 | 8.030 | 8.100 | 17,099,210 | -0.42(-4.93%) |
Apr 10, 2024 | 8.740 | 8.845 | 8.460 | 8.520 | 19,753,476 | +0.47(+5.84%) |
Apr 09, 2024 | 8.300 | 8.400 | 8.013 | 8.050 | 11,875,004 | -0.33(-3.94%) |
Apr 08, 2024 | 8.350 | 8.630 | 8.330 | 8.380 | 10,817,898 | -0.06(-0.71%) |
Apr 05, 2024 | 8.800 | 9.095 | 8.170 | 8.440 | 17,952,028 | -0.18(-2.09%) |
Apr 04, 2024 | 7.980 | 8.695 | 7.825 | 8.620 | 16,804,280 | +0.42(+5.12%) |
Apr 03, 2024 | 8.480 | 8.600 | 8.110 | 8.200 | 14,384,005 | -0.09(-1.09%) |
Apr 02, 2024 | 7.980 | 8.380 | 7.950 | 8.290 | 22,152,504 | +0.76(+10.09%) |
Apr 01, 2024 | 7.340 | 7.870 | 7.340 | 7.530 | 19,290,092 | +0.24(+3.29%) |
Mar 28, 2024 | 7.240 | 7.209 | 7.205 | 7.290 | 14,650,303 | +0.01(+0.14%) |
Mar 27, 2024 | 7.620 | 7.900 | 7.280 | 7.280 | 12,373,758 | -0.53(-6.79%) |
Mar 26, 2024 | 7.550 | 7.825 | 7.380 | 7.810 | 11,158,802 | +0.00(+0.00%) |
Mar 25, 2024 | 7.670 | 7.870 | 7.390 | 7.810 | 11,242,758 | +0.20(+2.63%) |
Mar 22, 2024 | 7.260 | 7.620 | 7.190 | 7.610 | 10,090,089 | +0.39(+5.40%) |
Mar 21, 2024 | 6.960 | 7.239 | 6.700 | 7.220 | 13,251,505 | +0.03(+0.42%) |
Mar 20, 2024 | 7.640 | 7.860 | 7.120 | 7.190 | 13,150,180 | -0.35(-4.64%) |
Mar 19, 2024 | 7.880 | 7.970 | 7.340 | 7.540 | 11,327,784 | -0.24(-3.13%) |
Mar 18, 2024 | 7.308 | 7.794 | 7.228 | 7.784 | 11,618,766 | +0.42(+5.65%) |
Mar 15, 2024 | 7.486 | 7.583 | 7.099 | 7.367 | 12,640,278 | -0.08(-1.07%) |
Mar 14, 2024 | 6.961 | 7.744 | 6.881 | 7.446 | 19,777,038 | +0.58(+8.37%) |
Mar 13, 2024 | 7.030 | 7.119 | 6.767 | 6.871 | 10,892,130 | -0.19(-2.67%) |
Mar 12, 2024 | 6.941 | 7.218 | 6.901 | 7.060 | 14,459,379 | +0.14(+2.01%) |
Mar 11, 2024 | 6.524 | 6.980 | 6.356 | 6.921 | 15,842,090 | +0.43(+6.56%) |
Mar 08, 2024 | 6.267 | 6.703 | 5.993 | 6.495 | 19,541,218 | -0.03(-0.46%) |
Mar 07, 2024 | 6.247 | 6.524 | 6.187 | 6.524 | 14,222,836 | +0.26(+4.11%) |
Mar 06, 2024 | 6.157 | 6.411 | 6.108 | 6.267 | 14,824,637 | -0.12(-1.86%) |
Mar 05, 2024 | 6.267 | 6.524 | 6.014 | 6.386 | 21,199,244 | +0.25(+4.04%) |
Mar 04, 2024 | 5.691 | 6.276 | 5.672 | 6.138 | 21,662,342 | +0.14(+2.31%) |
Mar 01, 2024 | 6.495 | 6.495 | 5.751 | 5.999 | 22,262,746 | -0.63(-9.57%) |
Feb 29, 2024 | 5.850 | 6.653 | 5.791 | 6.633 | 29,451,878 | +0.56(+9.14%) |
Feb 28, 2024 | 5.969 | 6.138 | 5.746 | 6.078 | 25,203,432 | +0.23(+3.90%) |
Feb 27, 2024 | 6.524 | 6.723 | 5.781 | 5.850 | 46,634,696 | -1.21(-17.13%) |
Feb 26, 2024 | 7.694 | 7.744 | 7.000 | 7.060 | 21,197,630 | -0.62(-8.13%) |
Feb 23, 2024 | 7.744 | 7.853 | 7.486 | 7.684 | 12,717,147 | -0.13(-1.65%) |
Feb 22, 2024 | 8.180 | 8.329 | 7.585 | 7.813 | 17,196,970 | -0.46(-5.52%) |
Feb 21, 2024 | 8.379 | 8.558 | 8.141 | 8.269 | 10,914,629 | +0.00(+0.00%) |
Feb 20, 2024 | 8.220 | 8.458 | 7.893 | 8.269 | 14,094,024 | +0.22(+2.71%) |
Feb 16, 2024 | 8.200 | 8.339 | 7.803 | 8.051 | 18,303,850 | +0.03(+0.37%) |
Feb 15, 2024 | 8.379 | 8.475 | 7.912 | 8.022 | 19,008,992 | -0.59(-6.80%) |
Feb 14, 2024 | 8.993 | 9.172 | 8.517 | 8.607 | 15,285,433 | -0.78(-8.34%) |
Feb 13, 2024 | 9.023 | 9.608 | 8.944 | 9.390 | 18,212,336 | +1.18(+14.37%) |
Feb 12, 2024 | 8.785 | 8.924 | 8.200 | 8.210 | 15,485,198 | -0.60(-6.86%) |
Feb 09, 2024 | 9.231 | 9.340 | 8.736 | 8.815 | 12,611,943 | -0.58(-6.12%) |
Feb 08, 2024 | 9.677 | 9.787 | 9.221 | 9.390 | 10,875,668 | -0.35(-3.56%) |
Feb 07, 2024 | 9.271 | 9.757 | 9.271 | 9.737 | 8,858,786 | +0.50(+5.36%) |
Feb 06, 2024 | 9.796 | 10.04 | 9.231 | 9.241 | 11,490,747 | -0.44(-4.51%) |
Feb 05, 2024 | 10.08 | 10.35 | 9.558 | 9.677 | 11,964,002 | -0.14(-1.41%) |
Feb 02, 2024 | 9.826 | 10.20 | 9.677 | 9.816 | 13,129,194 | +0.32(+3.34%) |
Feb 01, 2024 | 9.767 | 10.07 | 9.259 | 9.499 | 14,256,362 | -0.45(-4.49%) |
Jan 31, 2024 | 9.618 | 9.978 | 9.112 | 9.945 | 15,934,411 | +0.42(+4.37%) |
Jan 30, 2024 | 9.102 | 9.727 | 9.083 | 9.529 | 14,964,147 | +0.59(+6.66%) |
Jan 29, 2024 | 9.787 | 10.13 | 8.914 | 8.934 | 17,601,886 | -0.88(-8.99%) |
Jan 26, 2024 | 9.549 | 9.896 | 9.320 | 9.816 | 12,659,460 | +0.13(+1.33%) |
Jan 25, 2024 | 9.648 | 9.856 | 9.360 | 9.687 | 14,345,739 | -0.26(-2.59%) |
Jan 24, 2024 | 9.152 | 9.975 | 9.122 | 9.945 | 9,690,410 | +0.50(+5.25%) |
Jan 23, 2024 | 9.261 | 9.945 | 9.127 | 9.449 | 9,474,089 | -0.09(-0.94%) |
Jan 22, 2024 | 10.01 | 10.13 | 9.469 | 9.539 | 9,184,299 | -0.67(-6.60%) |
Jan 19, 2024 | 10.11 | 10.58 | 10.04 | 10.21 | 11,783,825 | +0.01(+0.10%) |
Jan 18, 2024 | 9.628 | 10.50 | 9.618 | 10.20 | 12,416,055 | +0.44(+4.47%) |
Jan 17, 2024 | 9.876 | 10.15 | 9.717 | 9.767 | 11,391,180 | +0.23(+2.39%) |
Jan 16, 2024 | 9.370 | 9.767 | 9.370 | 9.539 | 13,023,425 | +0.43(+4.68%) |
Jan 12, 2024 | 8.864 | 9.172 | 8.438 | 9.112 | 17,423,020 | +0.03(+0.33%) |
Jan 11, 2024 | 8.765 | 9.410 | 8.745 | 9.083 | 21,165,494 | +0.59(+7.01%) |
Jan 10, 2024 | 8.220 | 8.765 | 8.051 | 8.488 | 15,744,152 | +0.28(+3.38%) |
Jan 09, 2024 | 8.527 | 8.646 | 8.034 | 8.210 | 15,627,533 | -0.06(-0.72%) |
Jan 08, 2024 | 9.896 | 10.16 | 8.264 | 8.269 | 25,891,984 | -1.32(-13.75%) |
Jan 05, 2024 | 9.846 | 10.33 | 9.519 | 9.588 | 15,708,679 | +0.06(+0.62%) |
Jan 04, 2024 | 9.866 | 9.975 | 9.311 | 9.529 | 11,811,931 | -0.40(-4.00%) |
Jan 03, 2024 | 9.529 | 10.11 | 9.449 | 9.925 | 15,917,311 | +0.61(+6.60%) |
Jan 02, 2024 | 9.868 | 10.05 | 8.825 | 9.311 | 17,487,536 | -0.30(-3.10%) |
Dec 29, 2023 | 9.142 | 9.608 | 9.142 | 9.608 | 12,656,133 | +0.49(+5.33%) |
Dec 28, 2023 | 9.132 | 9.370 | 8.775 | 9.122 | 15,445,160 | +0.00(+0.00%) |
Dec 27, 2023 | 9.330 | 9.519 | 9.057 | 9.122 | 13,040,307 | -0.43(-4.47%) |
Dec 26, 2023 | 9.856 | 10.00 | 9.410 | 9.549 | 10,629,856 | -0.62(-6.14%) |
Dec 22, 2023 | 10.78 | 10.84 | 9.945 | 10.17 | 16,309,779 | -1.18(-10.39%) |
Dec 21, 2023 | 11.57 | 11.77 | 11.13 | 11.35 | 9,919,487 | -0.83(-6.80%) |
Dec 20, 2023 | 10.98 | 12.27 | 10.89 | 12.18 | 13,619,836 | +1.40(+12.97%) |
Dec 19, 2023 | 11.35 | 11.42 | 10.72 | 10.78 | 10,279,034 | -0.89(-7.60%) |
Dec 18, 2023 | 11.29 | 11.86 | 11.19 | 11.67 | 8,183,021 | +0.49(+4.41%) |
Dec 15, 2023 | 11.17 | 11.57 | 10.75 | 11.18 | 11,479,366 | -0.09(-0.79%) |
Dec 14, 2023 | 11.42 | 11.84 | 11.10 | 11.27 | 12,314,740 | -0.64(-5.38%) |
Dec 13, 2023 | 13.83 | 13.92 | 11.87 | 11.91 | 13,916,503 | -1.94(-14.01%) |
Dec 12, 2023 | 14.55 | 15.17 | 13.80 | 13.85 | 6,746,627 | -0.70(-4.81%) |
Dec 11, 2023 | 14.36 | 15.28 | 14.36 | 14.54 | 7,322,683 | +0.26(+1.79%) |
Dec 08, 2023 | 13.85 | 14.35 | 13.38 | 14.29 | 11,617,525 | +0.61(+4.46%) |
Dec 07, 2023 | 14.01 | 14.18 | 13.52 | 13.68 | 7,535,353 | -0.50(-3.54%) |
Dec 06, 2023 | 14.26 | 14.72 | 13.58 | 14.18 | 10,073,157 | -0.42(-2.90%) |
Dec 05, 2023 | 14.77 | 15.10 | 14.25 | 14.60 | 8,249,653 | +0.23(+1.58%) |
Dec 04, 2023 | 15.35 | 15.55 | 14.28 | 14.38 | 10,725,205 | -0.83(-5.44%) |
Dec 01, 2023 | 16.81 | 17.54 | 15.19 | 15.20 | 9,369,035 | -1.50(-8.96%) |
Nov 30, 2023 | 16.69 | 16.91 | 15.48 | 16.70 | 10,627,538 | -1.18(-6.61%) |
Nov 29, 2023 | 17.96 | 18.18 | 16.72 | 17.88 | 7,248,454 | -0.59(-3.20%) |
Nov 28, 2023 | 18.45 | 19.18 | 18.41 | 18.47 | 4,938,368 | +0.13(+0.70%) |
Nov 27, 2023 | 18.20 | 19.23 | 18.16 | 18.35 | 5,072,630 | +0.32(+1.80%) |
Nov 24, 2023 | 18.67 | 18.68 | 17.34 | 18.02 | 4,184,656 | -0.62(-3.33%) |
Nov 22, 2023 | 18.56 | 19.21 | 18.12 | 18.64 | 4,382,871 | -0.54(-2.82%) |
Nov 21, 2023 | 18.50 | 19.23 | 18.17 | 19.18 | 7,250,627 | +1.06(+5.87%) |
Nov 20, 2023 | 18.68 | 18.94 | 17.35 | 18.12 | 6,214,637 | -0.62(-3.31%) |
Nov 17, 2023 | 20.50 | 20.74 | 18.61 | 18.74 | 7,854,769 | -2.26(-10.74%) |
Nov 16, 2023 | 20.16 | 21.72 | 19.90 | 21.00 | 6,104,690 | +0.83(+4.10%) |
Nov 15, 2023 | 20.44 | 20.58 | 18.33 | 20.17 | 7,798,405 | -0.22(-1.06%) |
Nov 14, 2023 | 21.69 | 21.75 | 20.31 | 20.38 | 5,451,967 | -3.90(-16.06%) |
Nov 13, 2023 | 25.31 | 26.82 | 24.28 | 24.28 | 4,058,361 | -0.37(-1.52%) |
Nov 10, 2023 | 24.62 | 26.26 | 24.37 | 24.66 | 4,096,043 | -0.37(-1.49%) |
Nov 09, 2023 | 21.76 | 25.20 | 21.63 | 25.03 | 5,687,306 | +2.77(+12.43%) |
Nov 08, 2023 | 20.50 | 22.48 | 20.35 | 22.27 | 5,534,463 | +1.78(+8.70%) |
Nov 07, 2023 | 21.83 | 22.27 | 20.37 | 20.48 | 3,826,148 | -1.42(-6.47%) |
Nov 06, 2023 | 20.37 | 22.15 | 20.19 | 21.90 | 4,078,412 | +1.34(+6.51%) |
Nov 03, 2023 | 22.82 | 22.88 | 20.03 | 20.56 | 6,702,653 | -3.43(-14.29%) |
Nov 02, 2023 | 23.96 | 24.38 | 23.47 | 23.99 | 4,451,413 | -0.70(-2.83%) |
Nov 01, 2023 | 26.06 | 26.50 | 24.66 | 24.69 | 4,399,190 | -1.67(-6.35%) |
Oct 31, 2023 | 28.50 | 29.46 | 26.16 | 26.36 | 3,849,294 | -1.31(-4.73%) |
Oct 30, 2023 | 28.46 | 28.46 | 26.89 | 27.67 | 3,229,974 | -1.36(-4.68%) |
Oct 27, 2023 | 26.37 | 29.19 | 26.35 | 29.03 | 4,606,346 | +2.59(+9.80%) |
Oct 26, 2023 | 27.23 | 27.81 | 26.00 | 26.44 | 3,951,411 | -1.02(-3.73%) |
Oct 25, 2023 | 26.46 | 27.46 | 26.34 | 27.46 | 3,514,360 | +1.89(+7.39%) |
Oct 24, 2023 | 26.89 | 26.89 | 25.27 | 25.57 | 3,366,358 | -2.09(-7.55%) |
Oct 23, 2023 | 26.65 | 27.74 | 26.34 | 27.66 | 4,582,170 | +1.66(+6.40%) |
Oct 20, 2023 | 25.61 | 26.29 | 24.77 | 26.00 | 4,409,804 | +0.31(+1.19%) |
Oct 19, 2023 | 24.13 | 25.87 | 24.04 | 25.69 | 6,369,081 | +1.56(+6.45%) |
Oct 18, 2023 | 22.79 | 24.40 | 22.75 | 24.14 | 3,831,570 | +1.70(+7.59%) |
Oct 17, 2023 | 22.97 | 23.13 | 21.32 | 22.43 | 4,571,016 | -0.12(-0.52%) |
Oct 16, 2023 | 23.06 | 23.99 | 21.86 | 22.55 | 3,600,403 | -0.49(-2.14%) |
Oct 13, 2023 | 23.80 | 24.48 | 22.96 | 23.04 | 4,868,668 | -0.97(-4.06%) |
Oct 12, 2023 | 21.70 | 24.24 | 21.67 | 24.02 | 5,951,462 | +2.47(+11.47%) |
Oct 11, 2023 | 20.90 | 22.22 | 20.23 | 21.55 | 4,038,481 | +0.55(+2.63%) |
Oct 10, 2023 | 21.70 | 21.95 | 20.61 | 21.00 | 3,049,274 | -0.20(-0.93%) |
Oct 09, 2023 | 21.34 | 22.35 | 21.16 | 21.19 | 3,396,737 | +0.40(+1.94%) |
Oct 06, 2023 | 21.47 | 21.70 | 20.42 | 20.79 | 3,256,037 | -0.05(-0.24%) |
Oct 05, 2023 | 23.35 | 23.41 | 20.63 | 20.84 | 5,713,113 | -2.29(-9.92%) |
Oct 04, 2023 | 22.61 | 23.83 | 22.55 | 23.13 | 4,815,165 | +0.67(+2.98%) |
Oct 03, 2023 | 22.53 | 23.24 | 22.14 | 22.46 | 3,541,249 | +0.15(+0.66%) |
Oct 02, 2023 | 20.42 | 22.55 | 20.42 | 22.31 | 3,871,388 | +2.03(+10.00%) |
Sep 29, 2023 | 19.29 | 20.49 | 19.00 | 20.29 | 4,392,718 | +0.59(+3.00%) |
Sep 28, 2023 | 19.53 | 20.63 | 19.50 | 19.70 | 4,906,036 | +0.16(+0.81%) |
Sep 27, 2023 | 19.70 | 20.24 | 18.90 | 19.54 | 3,411,448 | -0.61(-3.03%) |
Sep 26, 2023 | 20.69 | 20.82 | 19.03 | 20.15 | 4,616,032 | -1.20(-5.63%) |
Sep 25, 2023 | 20.81 | 21.53 | 21.04 | 21.35 | 3,328,498 | +0.83(+4.03%) |
Sep 22, 2023 | 19.57 | 20.53 | 19.39 | 20.52 | 3,320,622 | +0.69(+3.48%) |
Sep 21, 2023 | 19.77 | 20.47 | 19.55 | 19.83 | 5,307,762 | +0.54(+2.81%) |
Sep 20, 2023 | 17.98 | 19.31 | 17.93 | 19.29 | 3,185,765 | +1.19(+6.58%) |
Sep 19, 2023 | 18.07 | 18.45 | 17.94 | 18.10 | 2,541,152 | -0.03(-0.16%) |
Sep 18, 2023 | 17.37 | 18.35 | 17.14 | 18.13 | 3,323,272 | +0.76(+4.38%) |
Sep 15, 2023 | 16.75 | 17.59 | 16.57 | 17.37 | 3,189,726 | +0.74(+4.45%) |
Sep 14, 2023 | 16.39 | 16.90 | 16.24 | 16.63 | 2,878,774 | +0.09(+0.53%) |
Sep 13, 2023 | 15.93 | 16.60 | 15.35 | 16.54 | 2,949,773 | +0.45(+2.79%) |
Sep 12, 2023 | 16.32 | 16.40 | 15.61 | 16.09 | 2,937,284 | -0.14(-0.84%) |
Sep 11, 2023 | 16.23 | 16.49 | 16.00 | 16.23 | 2,284,548 | -0.11(-0.66%) |
Sep 08, 2023 | 16.26 | 16.61 | 15.98 | 16.33 | 2,974,850 | +0.08(+0.48%) |
Sep 07, 2023 | 15.96 | 16.50 | 15.87 | 16.26 | 3,184,479 | +0.62(+3.99%) |
Sep 06, 2023 | 15.62 | 16.19 | 15.38 | 15.63 | 2,661,561 | -0.10(-0.62%) |
Sep 05, 2023 | 15.09 | 15.81 | 14.83 | 15.73 | 4,172,424 | +0.81(+5.42%) |
Sep 01, 2023 | 15.74 | 15.74 | 14.86 | 14.92 | 4,584,027 | -1.14(-7.10%) |
Aug 31, 2023 | 15.71 | 16.07 | 15.49 | 16.06 | 3,578,403 | +0.33(+2.11%) |
Aug 30, 2023 | 15.98 | 16.16 | 15.64 | 15.73 | 2,806,061 | -0.25(-1.59%) |
Aug 29, 2023 | 16.24 | 16.58 | 15.73 | 15.98 | 3,344,946 | -0.21(-1.32%) |
Aug 28, 2023 | 16.09 | 16.50 | 15.63 | 16.20 | 3,082,745 | -0.14(-0.84%) |
Aug 25, 2023 | 16.77 | 17.26 | 16.04 | 16.33 | 4,053,820 | -0.63(-3.73%) |
Aug 24, 2023 | 16.28 | 17.07 | 16.25 | 16.97 | 3,430,495 | +0.75(+4.63%) |
Aug 23, 2023 | 16.18 | 16.29 | 15.61 | 16.22 | 2,725,689 | -0.29(-1.77%) |
Aug 22, 2023 | 16.44 | 16.97 | 16.10 | 16.51 | 3,002,232 | +0.02(+0.12%) |
Aug 21, 2023 | 17.18 | 17.57 | 16.16 | 16.49 | 3,140,265 | -0.66(-3.86%) |
Aug 18, 2023 | 18.03 | 18.22 | 16.75 | 17.15 | 3,214,357 | -0.36(-2.06%) |
Aug 17, 2023 | 16.70 | 17.52 | 16.63 | 17.51 | 4,249,196 | +0.79(+4.72%) |
Aug 16, 2023 | 15.87 | 16.89 | 15.74 | 16.72 | 3,829,946 | +1.04(+6.65%) |
Aug 15, 2023 | 15.64 | 16.14 | 15.41 | 15.68 | 3,412,548 | +0.11(+0.69%) |
Aug 14, 2023 | 15.99 | 16.61 | 15.44 | 15.57 | 3,825,161 | -0.07(-0.44%) |
Aug 11, 2023 | 15.80 | 15.97 | 15.31 | 15.64 | 3,698,204 | +0.00(+0.00%) |
Aug 10, 2023 | 15.94 | 16.03 | 15.01 | 15.64 | 4,532,135 | -0.34(-2.13%) |
Aug 09, 2023 | 15.87 | 16.33 | 15.42 | 15.98 | 3,484,988 | -0.01(-0.06%) |
Aug 08, 2023 | 16.42 | 16.63 | 15.81 | 15.99 | 3,707,562 | -0.34(-2.09%) |
Aug 07, 2023 | 15.06 | 16.47 | 15.06 | 16.33 | 5,161,876 | +1.32(+8.76%) |
Aug 04, 2023 | 14.77 | 15.06 | 14.47 | 15.02 | 4,487,657 | +0.04(+0.26%) |
Aug 03, 2023 | 14.76 | 15.00 | 14.39 | 14.98 | 3,942,689 | +0.48(+3.29%) |
Aug 02, 2023 | 14.18 | 14.78 | 14.01 | 14.50 | 4,559,309 | +0.63(+4.57%) |
Aug 01, 2023 | 13.70 | 14.19 | 13.64 | 13.87 | 4,035,490 | +0.47(+3.49%) |
Jul 31, 2023 | 13.51 | 13.79 | 13.32 | 13.40 | 3,943,546 | -0.23(-1.72%) |
Jul 28, 2023 | 14.36 | 14.46 | 13.53 | 13.63 | 5,266,439 | -1.09(-7.41%) |
Jul 27, 2023 | 13.84 | 14.89 | 13.84 | 14.73 | 4,380,497 | +0.69(+4.93%) |
Jul 26, 2023 | 14.08 | 14.26 | 13.90 | 14.03 | 3,712,740 | +0.06(+0.42%) |
Jul 25, 2023 | 13.94 | 14.06 | 13.62 | 13.98 | 3,018,922 | +0.15(+1.06%) |
Jul 24, 2023 | 13.14 | 14.03 | 12.97 | 13.83 | 4,723,824 | +0.67(+5.11%) |
Jul 21, 2023 | 13.19 | 13.53 | 12.82 | 13.16 | 4,434,676 | -0.24(-1.82%) |
Jul 20, 2023 | 12.96 | 13.53 | 12.82 | 13.40 | 5,585,281 | +0.62(+4.88%) |
Jul 19, 2023 | 12.77 | 12.85 | 12.35 | 12.78 | 5,848,375 | -0.08(-0.61%) |
Jul 18, 2023 | 12.71 | 12.92 | 12.37 | 12.86 | 5,744,561 | +0.06(+0.46%) |
Jul 17, 2023 | 13.12 | 13.23 | 12.28 | 12.80 | 7,833,065 | -0.59(-4.44%) |
Jul 14, 2023 | 13.14 | 13.92 | 13.10 | 13.39 | 4,292,877 | +0.14(+1.03%) |
Jul 13, 2023 | 13.09 | 13.32 | 12.92 | 13.25 | 4,814,940 | +0.04(+0.30%) |
Jul 12, 2023 | 13.01 | 13.52 | 12.95 | 13.22 | 4,697,717 | -0.42(-3.07%) |
Jul 11, 2023 | 13.62 | 13.97 | 13.56 | 13.63 | 5,113,901 | +0.17(+1.23%) |
Jul 10, 2023 | 14.89 | 14.97 | 13.37 | 13.47 | 7,018,713 | -1.30(-8.78%) |
Jul 07, 2023 | 14.71 | 14.91 | 14.21 | 14.77 | 4,344,146 | -0.03(-0.20%) |
Jul 06, 2023 | 14.46 | 15.25 | 14.43 | 14.79 | 5,508,309 | +0.65(+4.62%) |
Jul 05, 2023 | 14.18 | 14.46 | 13.88 | 14.14 | 3,891,796 | -0.02(-0.14%) |
Jul 03, 2023 | 14.07 | 14.38 | 13.88 | 14.16 | 2,442,958 | +0.16(+1.11%) |
Jun 30, 2023 | 13.89 | 14.27 | 13.63 | 14.01 | 5,106,793 | -0.29(-2.04%) |
Jun 29, 2023 | 13.78 | 14.36 | 13.66 | 14.30 | 5,366,541 | +0.64(+4.71%) |
Jun 28, 2023 | 14.18 | 14.47 | 13.63 | 13.65 | 4,236,504 | -0.54(-3.78%) |
Jun 27, 2023 | 14.03 | 14.63 | 13.95 | 14.19 | 5,025,959 | +0.12(+0.83%) |
Jun 26, 2023 | 13.26 | 14.14 | 13.24 | 14.07 | 5,420,125 | +0.95(+7.20%) |
Jun 23, 2023 | 12.77 | 13.21 | 12.73 | 13.13 | 5,514,189 | +0.68(+5.48%) |
Jun 22, 2023 | 12.37 | 12.63 | 12.12 | 12.45 | 5,917,304 | +0.21(+1.75%) |
Jun 21, 2023 | 12.25 | 12.75 | 12.01 | 12.23 | 6,952,340 | +0.17(+1.37%) |
Jun 20, 2023 | 12.24 | 12.55 | 11.85 | 12.07 | 6,013,797 | +0.00(+0.00%) |
Jun 16, 2023 | 11.23 | 12.12 | 11.15 | 12.07 | 6,929,469 | +0.59(+5.14%) |
Jun 15, 2023 | 11.78 | 11.32 | 11.48 | 5,237,461 | -1.89(-14.17%) | |
May 08, 2023 | 13.13 | 13.75 | 13.11 | 13.37 | 7,641,903 | +0.16(+1.24%) |
May 05, 2023 | 13.43 | 13.63 | 12.88 | 13.21 | 9,850,036 | -0.63(-4.54%) |
May 04, 2023 | 14.38 | 14.88 | 13.63 | 13.84 | 10,174,516 | -0.38(-2.65%) |
May 03, 2023 | 15.65 | 15.69 | 13.55 | 14.21 | 18,546,928 | -2.20(-13.43%) |
May 02, 2023 | 15.40 | 16.56 | 15.16 | 16.42 | 8,795,371 | +1.26(+8.29%) |