Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.74 | 18.55 | 18.55 | 18.32 | 1,204,271 | -0.39(-2.08%) |
Mar 27, 2024 | 19.16 | 19.16 | 18.47 | 18.71 | 518,252 | -0.32(-1.68%) |
Mar 26, 2024 | 18.78 | 19.32 | 18.43 | 19.03 | 724,070 | +0.60(+3.26%) |
Mar 25, 2024 | 18.54 | 19.16 | 18.42 | 18.43 | 341,396 | -0.19(-1.02%) |
Mar 22, 2024 | 19.18 | 19.32 | 18.62 | 18.62 | 436,776 | -0.27(-1.43%) |
Mar 21, 2024 | 19.07 | 19.13 | 18.29 | 18.89 | 513,317 | -0.08(-0.42%) |
Mar 20, 2024 | 18.59 | 19.61 | 18.36 | 18.97 | 843,732 | +0.55(+2.99%) |
Mar 19, 2024 | 16.92 | 18.48 | 16.92 | 18.42 | 641,909 | +1.43(+8.42%) |
Mar 18, 2024 | 15.91 | 17.09 | 15.71 | 16.99 | 889,683 | +1.14(+7.19%) |
Mar 15, 2024 | 15.59 | 15.89 | 15.32 | 15.85 | 853,913 | +0.15(+0.96%) |
Mar 14, 2024 | 15.48 | 15.94 | 15.45 | 15.70 | 764,704 | +0.22(+1.42%) |
Mar 13, 2024 | 15.84 | 16.10 | 15.41 | 15.48 | 521,787 | -0.40(-2.52%) |
Mar 12, 2024 | 16.00 | 16.08 | 15.69 | 15.88 | 658,465 | -0.12(-0.75%) |
Mar 11, 2024 | 16.47 | 16.47 | 15.94 | 16.00 | 1,175,217 | -0.40(-2.44%) |
Mar 08, 2024 | 16.26 | 16.64 | 16.14 | 16.40 | 1,148,613 | +0.42(+2.63%) |
Mar 07, 2024 | 16.58 | 16.82 | 15.93 | 15.98 | 1,531,243 | +0.33(+2.11%) |
Mar 06, 2024 | 17.01 | 17.11 | 15.23 | 15.65 | 970,619 | -1.23(-7.29%) |
Mar 05, 2024 | 17.41 | 17.64 | 16.86 | 16.88 | 1,132,730 | -0.87(-4.90%) |
Mar 04, 2024 | 17.25 | 17.83 | 16.97 | 17.75 | 739,242 | +0.58(+3.38%) |
Mar 01, 2024 | 18.03 | 18.55 | 17.07 | 17.17 | 1,760,345 | -0.82(-4.56%) |
Feb 29, 2024 | 22.25 | 22.52 | 17.39 | 17.99 | 2,541,905 | +0.30(+1.70%) |
Feb 28, 2024 | 17.22 | 18.15 | 17.22 | 17.69 | 1,264,894 | +0.20(+1.14%) |
Feb 27, 2024 | 17.51 | 17.69 | 17.26 | 17.49 | 638,194 | +0.08(+0.46%) |
Feb 26, 2024 | 16.89 | 17.51 | 16.75 | 17.41 | 532,619 | +0.41(+2.41%) |
Feb 23, 2024 | 17.17 | 17.57 | 16.99 | 17.00 | 760,447 | -0.29(-1.68%) |
Feb 22, 2024 | 16.98 | 17.50 | 16.98 | 17.29 | 515,637 | +0.05(+0.29%) |
Feb 21, 2024 | 17.15 | 17.55 | 17.00 | 17.24 | 1,070,801 | +0.09(+0.52%) |
Feb 20, 2024 | 17.79 | 18.25 | 16.98 | 17.15 | 629,299 | -1.10(-6.03%) |
Feb 16, 2024 | 17.32 | 18.32 | 17.32 | 18.25 | 1,129,159 | +0.73(+4.20%) |
Feb 15, 2024 | 16.83 | 17.54 | 16.60 | 17.52 | 724,291 | +1.09(+6.60%) |
Feb 14, 2024 | 16.00 | 16.45 | 15.84 | 16.43 | 610,950 | +0.67(+4.25%) |
Feb 13, 2024 | 15.50 | 16.11 | 15.25 | 15.76 | 574,789 | -0.53(-3.25%) |
Feb 12, 2024 | 16.80 | 17.13 | 15.68 | 16.29 | 778,021 | -0.44(-2.63%) |
Feb 09, 2024 | 16.70 | 17.21 | 16.57 | 16.73 | 1,152,658 | +0.10(+0.60%) |
Feb 08, 2024 | 16.14 | 16.76 | 16.05 | 16.63 | 678,393 | +0.53(+3.29%) |
Feb 07, 2024 | 16.29 | 16.44 | 15.83 | 16.10 | 782,189 | -0.18(-1.11%) |
Feb 06, 2024 | 15.32 | 16.58 | 15.32 | 16.28 | 1,627,770 | +0.94(+6.13%) |
Feb 05, 2024 | 15.32 | 15.72 | 15.20 | 15.34 | 526,622 | -0.10(-0.65%) |
Feb 02, 2024 | 15.24 | 15.51 | 14.84 | 15.44 | 715,723 | -0.12(-0.77%) |
Feb 01, 2024 | 15.23 | 15.59 | 14.80 | 15.56 | 518,397 | +0.43(+2.84%) |
Jan 31, 2024 | 15.21 | 15.71 | 15.10 | 15.13 | 645,762 | -0.06(-0.39%) |
Jan 30, 2024 | 15.61 | 15.69 | 15.07 | 15.19 | 837,253 | -0.54(-3.43%) |
Jan 29, 2024 | 15.15 | 15.80 | 15.12 | 15.73 | 703,987 | +0.58(+3.83%) |
Jan 26, 2024 | 15.21 | 15.21 | 14.68 | 15.15 | 521,925 | -0.06(-0.39%) |
Jan 25, 2024 | 15.17 | 15.38 | 14.90 | 15.21 | 976,281 | +0.26(+1.74%) |
Jan 24, 2024 | 15.04 | 15.49 | 14.78 | 14.95 | 818,429 | +0.11(+0.74%) |
Jan 23, 2024 | 15.24 | 15.40 | 14.55 | 14.84 | 773,786 | -0.13(-0.87%) |
Jan 22, 2024 | 14.74 | 15.51 | 14.65 | 14.97 | 1,574,569 | +0.12(+0.81%) |
Jan 19, 2024 | 14.40 | 15.60 | 14.24 | 14.85 | 2,718,595 | +1.67(+12.67%) |
Jan 18, 2024 | 13.09 | 13.42 | 12.60 | 13.18 | 692,783 | +0.20(+1.54%) |
Jan 17, 2024 | 12.64 | 13.01 | 12.38 | 12.98 | 832,183 | +0.05(+0.39%) |
Jan 16, 2024 | 12.91 | 13.23 | 12.63 | 12.93 | 636,386 | -0.12(-0.92%) |
Jan 12, 2024 | 13.56 | 14.16 | 12.96 | 13.05 | 927,465 | -0.33(-2.47%) |
Jan 11, 2024 | 13.48 | 13.68 | 13.17 | 13.38 | 757,063 | -0.22(-1.62%) |
Jan 10, 2024 | 13.17 | 13.89 | 12.98 | 13.60 | 1,186,265 | +0.52(+3.98%) |
Jan 09, 2024 | 12.37 | 13.25 | 12.27 | 13.08 | 1,469,231 | +0.51(+4.06%) |
Jan 08, 2024 | 11.34 | 12.96 | 11.34 | 12.57 | 823,304 | +1.19(+10.46%) |
Jan 05, 2024 | 11.31 | 11.51 | 11.05 | 11.38 | 357,846 | -0.07(-0.61%) |
Jan 04, 2024 | 11.65 | 11.70 | 11.22 | 11.45 | 575,476 | -0.10(-0.87%) |
Jan 03, 2024 | 12.33 | 12.51 | 11.26 | 11.55 | 796,879 | -0.65(-5.33%) |
Jan 02, 2024 | 12.08 | 12.92 | 12.05 | 12.20 | 770,836 | -0.07(-0.57%) |
Dec 29, 2023 | 12.45 | 12.53 | 12.10 | 12.27 | 514,583 | -0.17(-1.37%) |
Dec 28, 2023 | 12.17 | 12.70 | 12.17 | 12.44 | 385,222 | +0.16(+1.30%) |
Dec 27, 2023 | 12.26 | 12.49 | 12.04 | 12.28 | 433,315 | -0.03(-0.24%) |
Dec 26, 2023 | 11.70 | 12.47 | 11.64 | 12.31 | 525,191 | +0.62(+5.30%) |
Dec 22, 2023 | 11.33 | 11.91 | 11.24 | 11.69 | 815,740 | +0.47(+4.19%) |
Dec 21, 2023 | 10.16 | 11.33 | 10.15 | 11.22 | 735,637 | +1.24(+12.42%) |
Dec 20, 2023 | 10.39 | 10.48 | 9.950 | 9.980 | 395,534 | -0.47(-4.50%) |
Dec 19, 2023 | 10.36 | 11.08 | 10.20 | 10.45 | 675,029 | +0.35(+3.47%) |
Dec 18, 2023 | 10.30 | 10.40 | 10.01 | 10.10 | 566,656 | -0.14(-1.37%) |
Dec 15, 2023 | 10.70 | 10.81 | 10.24 | 10.24 | 1,374,971 | -0.37(-3.49%) |
Dec 14, 2023 | 10.25 | 10.82 | 10.24 | 10.61 | 953,178 | +0.53(+5.26%) |
Dec 13, 2023 | 9.370 | 10.09 | 9.210 | 10.08 | 1,358,461 | +0.67(+7.12%) |
Dec 12, 2023 | 9.430 | 9.530 | 9.050 | 9.410 | 964,290 | -0.04(-0.42%) |
Dec 11, 2023 | 9.740 | 9.760 | 9.230 | 9.450 | 542,933 | -0.27(-2.78%) |
Dec 08, 2023 | 10.05 | 10.15 | 9.690 | 9.720 | 1,045,543 | -0.33(-3.28%) |
Dec 07, 2023 | 9.640 | 10.05 | 9.550 | 10.05 | 1,160,587 | +0.41(+4.25%) |
Dec 06, 2023 | 9.630 | 10.10 | 9.500 | 9.640 | 891,175 | +0.17(+1.80%) |
Dec 05, 2023 | 9.920 | 9.920 | 9.350 | 9.470 | 1,158,457 | -0.48(-4.82%) |
Dec 04, 2023 | 9.730 | 10.02 | 9.522 | 9.950 | 1,103,518 | +0.22(+2.26%) |
Dec 01, 2023 | 9.300 | 9.790 | 9.110 | 9.730 | 961,210 | +0.40(+4.29%) |
Nov 30, 2023 | 8.720 | 9.405 | 8.552 | 9.330 | 2,549,387 | +0.70(+8.11%) |
Nov 29, 2023 | 8.160 | 8.845 | 8.155 | 8.630 | 863,976 | +0.54(+6.67%) |
Nov 28, 2023 | 8.220 | 8.230 | 8.000 | 8.090 | 510,239 | -0.18(-2.18%) |
Nov 27, 2023 | 8.230 | 8.400 | 8.120 | 8.270 | 503,323 | +0.11(+1.35%) |
Nov 24, 2023 | 8.380 | 8.410 | 8.150 | 8.160 | 284,943 | -0.19(-2.28%) |
Nov 22, 2023 | 8.240 | 8.520 | 8.140 | 8.350 | 542,123 | +0.18(+2.20%) |
Nov 21, 2023 | 8.200 | 8.410 | 8.005 | 8.170 | 499,609 | -0.12(-1.45%) |
Nov 20, 2023 | 8.510 | 8.599 | 8.150 | 8.290 | 857,188 | -0.21(-2.47%) |
Nov 17, 2023 | 8.280 | 8.640 | 8.150 | 8.500 | 1,051,951 | +0.29(+3.53%) |
Nov 16, 2023 | 8.250 | 8.410 | 7.800 | 8.210 | 1,174,058 | -0.02(-0.24%) |
Nov 15, 2023 | 8.010 | 8.720 | 7.970 | 8.230 | 1,632,251 | +0.25(+3.13%) |
Nov 14, 2023 | 7.750 | 8.035 | 7.610 | 7.980 | 1,022,497 | +0.59(+7.98%) |
Nov 13, 2023 | 6.900 | 8.160 | 6.900 | 7.390 | 1,468,076 | +0.52(+7.57%) |
Nov 10, 2023 | 7.230 | 7.232 | 6.330 | 6.870 | 1,783,282 | -0.28(-3.92%) |
Nov 09, 2023 | 8.690 | 8.690 | 7.145 | 7.150 | 1,919,325 | -0.88(-10.96%) |
Nov 08, 2023 | 8.300 | 8.340 | 7.870 | 8.030 | 1,108,662 | -0.34(-4.06%) |
Nov 07, 2023 | 8.750 | 8.750 | 8.300 | 8.370 | 1,511,231 | -0.34(-3.90%) |
Nov 06, 2023 | 8.830 | 8.940 | 8.550 | 8.710 | 1,262,193 | -0.05(-0.57%) |
Nov 03, 2023 | 8.420 | 8.910 | 8.361 | 8.760 | 1,052,811 | +0.48(+5.80%) |
Nov 02, 2023 | 7.490 | 8.740 | 7.490 | 8.280 | 1,563,043 | +0.87(+11.74%) |
Nov 01, 2023 | 7.470 | 7.510 | 7.241 | 7.410 | 972,098 | -0.10(-1.33%) |
Oct 31, 2023 | 7.190 | 7.820 | 7.144 | 7.510 | 1,234,975 | +0.31(+4.31%) |
Oct 30, 2023 | 6.740 | 7.300 | 6.740 | 7.200 | 1,520,034 | +0.47(+6.98%) |
Oct 27, 2023 | 6.560 | 6.975 | 6.480 | 6.730 | 1,219,572 | +0.17(+2.59%) |
Oct 26, 2023 | 6.200 | 6.620 | 6.080 | 6.560 | 2,195,988 | +0.27(+4.29%) |
Oct 25, 2023 | 6.450 | 6.610 | 6.120 | 6.290 | 1,812,748 | -0.22(-3.38%) |
Oct 24, 2023 | 6.550 | 6.865 | 6.360 | 6.510 | 2,393,323 | +0.21(+3.33%) |
Oct 23, 2023 | 6.700 | 6.740 | 6.243 | 6.300 | 1,130,063 | -0.47(-6.94%) |
Oct 20, 2023 | 6.940 | 7.005 | 6.650 | 6.770 | 902,693 | -0.19(-2.73%) |
Oct 19, 2023 | 7.320 | 7.320 | 6.920 | 6.960 | 1,980,140 | -0.36(-4.92%) |
Oct 18, 2023 | 7.310 | 7.520 | 7.150 | 7.320 | 3,800,654 | -0.02(-0.27%) |
Oct 17, 2023 | 7.420 | 7.760 | 7.230 | 7.340 | 1,123,853 | -0.01(-0.14%) |
Oct 16, 2023 | 7.630 | 7.850 | 7.280 | 7.350 | 1,168,426 | -0.28(-3.67%) |
Oct 13, 2023 | 7.230 | 7.700 | 7.050 | 7.630 | 2,060,777 | +0.41(+5.68%) |
Oct 12, 2023 | 7.000 | 7.610 | 6.900 | 7.220 | 3,841,573 | +0.09(+1.26%) |
Oct 11, 2023 | 7.000 | 7.360 | 6.360 | 7.130 | 18,664,064 | -6.86(-49.04%) |
Oct 10, 2023 | 14.30 | 14.30 | 13.80 | 13.99 | 1,130,156 | -0.10(-0.71%) |
Oct 09, 2023 | 14.01 | 14.49 | 13.91 | 14.09 | 670,100 | -0.35(-2.42%) |
Oct 06, 2023 | 15.22 | 15.31 | 14.41 | 14.44 | 553,291 | -0.94(-6.11%) |
Oct 05, 2023 | 14.93 | 15.38 | 14.76 | 15.38 | 639,575 | +0.43(+2.88%) |
Oct 04, 2023 | 15.45 | 15.72 | 14.70 | 14.95 | 529,350 | -0.77(-4.90%) |
Oct 03, 2023 | 15.00 | 15.75 | 14.70 | 15.72 | 609,626 | +0.52(+3.42%) |
Oct 02, 2023 | 14.93 | 15.29 | 14.71 | 15.20 | 465,207 | +0.21(+1.40%) |
Sep 29, 2023 | 15.25 | 15.40 | 14.73 | 14.99 | 441,393 | -0.15(-0.99%) |
Sep 28, 2023 | 15.51 | 15.52 | 15.00 | 15.14 | 379,232 | -0.08(-0.53%) |
Sep 27, 2023 | 15.75 | 15.99 | 15.16 | 15.22 | 452,857 | -0.46(-2.93%) |
Sep 26, 2023 | 16.00 | 16.33 | 15.61 | 15.68 | 418,358 | -0.36(-2.24%) |
Sep 25, 2023 | 15.58 | 16.24 | 15.95 | 16.04 | 514,740 | +0.33(+2.10%) |
Sep 22, 2023 | 15.75 | 16.14 | 15.30 | 15.71 | 599,403 | +0.03(+0.19%) |
Sep 21, 2023 | 15.23 | 16.14 | 15.03 | 15.68 | 733,182 | -0.30(-1.88%) |
Sep 20, 2023 | 16.54 | 16.60 | 15.94 | 15.98 | 640,751 | -0.44(-2.68%) |
Sep 19, 2023 | 16.50 | 16.69 | 16.22 | 16.42 | 568,079 | -0.10(-0.61%) |
Sep 18, 2023 | 16.82 | 16.82 | 16.20 | 16.52 | 874,915 | -0.40(-2.36%) |
Sep 15, 2023 | 17.18 | 17.29 | 16.72 | 16.92 | 1,113,598 | -0.24(-1.40%) |
Sep 14, 2023 | 17.83 | 18.02 | 17.12 | 17.16 | 458,332 | -0.63(-3.54%) |
Sep 13, 2023 | 17.57 | 17.98 | 17.57 | 17.79 | 478,750 | +0.21(+1.19%) |
Sep 12, 2023 | 18.68 | 18.92 | 17.56 | 17.58 | 543,084 | -1.10(-5.89%) |
Sep 11, 2023 | 18.61 | 19.23 | 18.52 | 18.68 | 474,467 | +0.08(+0.43%) |
Sep 08, 2023 | 18.51 | 18.90 | 18.37 | 18.60 | 398,940 | +0.01(+0.05%) |
Sep 07, 2023 | 18.99 | 19.18 | 18.23 | 18.59 | 573,171 | -0.49(-2.57%) |
Sep 06, 2023 | 18.96 | 19.63 | 18.77 | 19.08 | 704,892 | +0.48(+2.58%) |
Sep 05, 2023 | 19.52 | 19.58 | 18.45 | 18.60 | 499,544 | -1.09(-5.54%) |
Sep 01, 2023 | 19.46 | 19.76 | 19.28 | 19.69 | 464,383 | +0.37(+1.92%) |
Aug 31, 2023 | 20.39 | 20.41 | 19.27 | 19.32 | 612,001 | -1.01(-4.97%) |
Aug 30, 2023 | 20.31 | 20.47 | 20.03 | 20.33 | 467,421 | +0.06(+0.30%) |
Aug 29, 2023 | 20.24 | 20.43 | 19.81 | 20.27 | 506,135 | -0.02(-0.10%) |
Aug 28, 2023 | 20.42 | 20.73 | 20.17 | 20.29 | 464,402 | +0.11(+0.55%) |
Aug 25, 2023 | 20.77 | 20.82 | 19.70 | 20.18 | 778,327 | -0.49(-2.37%) |
Aug 24, 2023 | 21.59 | 21.59 | 20.59 | 20.67 | 618,701 | -1.05(-4.83%) |
Aug 23, 2023 | 21.71 | 22.15 | 21.29 | 21.72 | 822,136 | -0.10(-0.46%) |
Aug 22, 2023 | 21.60 | 22.16 | 21.26 | 21.82 | 647,340 | +0.19(+0.88%) |
Aug 21, 2023 | 21.18 | 21.70 | 20.90 | 21.63 | 612,312 | +0.38(+1.79%) |
Aug 18, 2023 | 20.67 | 21.30 | 20.53 | 21.25 | 677,406 | +0.49(+2.36%) |
Aug 17, 2023 | 20.31 | 20.84 | 19.95 | 20.76 | 544,735 | +0.56(+2.77%) |
Aug 16, 2023 | 19.87 | 20.30 | 19.84 | 20.20 | 548,316 | +0.30(+1.51%) |
Aug 15, 2023 | 19.72 | 20.04 | 19.72 | 19.90 | 437,090 | -0.02(-0.10%) |
Aug 14, 2023 | 19.61 | 19.96 | 19.42 | 19.92 | 341,318 | +0.17(+0.86%) |
Aug 11, 2023 | 19.65 | 19.81 | 19.42 | 19.75 | 559,971 | +0.01(+0.05%) |
Aug 10, 2023 | 20.48 | 20.61 | 19.74 | 19.74 | 553,459 | -0.65(-3.19%) |
Aug 09, 2023 | 20.09 | 20.53 | 19.72 | 20.39 | 454,357 | +0.30(+1.49%) |
Aug 08, 2023 | 20.35 | 20.35 | 19.56 | 20.09 | 483,549 | -0.39(-1.90%) |
Aug 07, 2023 | 21.23 | 21.25 | 20.39 | 20.48 | 483,268 | -0.76(-3.58%) |
Aug 04, 2023 | 21.00 | 21.27 | 20.31 | 21.24 | 1,094,548 | +0.11(+0.52%) |
Aug 03, 2023 | 22.14 | 22.54 | 20.99 | 21.13 | 806,004 | -0.94(-4.26%) |
Aug 02, 2023 | 22.94 | 23.17 | 21.12 | 22.07 | 1,457,238 | -0.84(-3.67%) |
Aug 01, 2023 | 22.84 | 23.36 | 22.40 | 22.91 | 992,654 | +0.07(+0.31%) |
Jul 31, 2023 | 23.32 | 23.46 | 22.46 | 22.84 | 861,744 | -0.31(-1.34%) |
Jul 28, 2023 | 22.89 | 23.27 | 22.22 | 23.15 | 852,478 | +0.76(+3.39%) |
Jul 27, 2023 | 23.12 | 23.19 | 22.15 | 22.39 | 704,101 | -0.73(-3.16%) |
Jul 26, 2023 | 22.00 | 23.74 | 21.81 | 23.12 | 1,676,927 | +1.21(+5.52%) |
Jul 25, 2023 | 20.43 | 22.00 | 20.10 | 21.91 | 1,233,890 | +1.44(+7.03%) |
Jul 24, 2023 | 20.26 | 20.70 | 20.10 | 20.47 | 1,004,190 | +0.17(+0.84%) |
Jul 21, 2023 | 20.45 | 21.08 | 19.82 | 20.30 | 1,018,724 | -0.04(-0.17%) |
Jul 20, 2023 | 20.54 | 20.74 | 19.64 | 20.34 | 1,414,737 | -0.14(-0.71%) |
Jul 19, 2023 | 21.70 | 21.88 | 20.27 | 20.48 | 1,461,308 | -1.00(-4.66%) |
Jul 18, 2023 | 21.53 | 22.79 | 20.89 | 21.48 | 1,625,340 | -1.13(-5.00%) |
Jul 17, 2023 | 21.80 | 22.90 | 21.49 | 22.61 | 1,207,663 | +0.77(+3.53%) |
Jul 14, 2023 | 21.68 | 21.99 | 20.95 | 21.84 | 1,924,825 | +0.16(+0.74%) |
Jul 13, 2023 | 23.30 | 23.51 | 21.55 | 21.68 | 1,920,960 | -1.64(-7.03%) |
Jul 12, 2023 | 25.77 | 26.35 | 21.62 | 23.32 | 9,341,405 | -9.34(-28.61%) |
Jul 11, 2023 | 31.67 | 33.12 | 31.19 | 32.66 | 881,430 | +1.02(+3.22%) |
Jul 10, 2023 | 30.40 | 31.66 | 29.93 | 31.64 | 1,071,091 | +1.25(+4.10%) |
Jul 07, 2023 | 30.46 | 30.97 | 29.98 | 30.40 | 651,627 | -0.21(-0.69%) |
Jul 06, 2023 | 31.26 | 31.29 | 30.52 | 30.61 | 511,763 | -1.02(-3.22%) |
Jul 05, 2023 | 31.90 | 32.00 | 31.23 | 31.63 | 751,796 | -0.35(-1.09%) |
Jul 03, 2023 | 32.40 | 32.70 | 31.74 | 31.98 | 387,564 | -0.51(-1.57%) |
Jun 30, 2023 | 32.79 | 33.01 | 31.54 | 32.49 | 625,275 | -0.13(-0.40%) |
Jun 29, 2023 | 32.45 | 32.94 | 32.03 | 32.62 | 371,195 | -0.04(-0.12%) |
Jun 28, 2023 | 32.33 | 33.05 | 31.96 | 32.66 | 351,043 | +0.40(+1.24%) |
Jun 27, 2023 | 33.40 | 33.78 | 31.68 | 32.26 | 700,442 | -0.98(-2.95%) |
Jun 26, 2023 | 32.69 | 33.43 | 32.10 | 33.24 | 369,972 | +0.49(+1.50%) |
Jun 23, 2023 | 33.41 | 33.46 | 32.64 | 32.75 | 616,669 | -1.04(-3.08%) |
Jun 22, 2023 | 33.54 | 34.13 | 32.42 | 33.79 | 585,625 | +0.22(+0.66%) |
Jun 21, 2023 | 32.74 | 33.86 | 32.04 | 33.57 | 620,664 | +0.77(+2.35%) |
Jun 20, 2023 | 31.61 | 33.31 | 31.61 | 32.80 | 480,727 | +0.84(+2.63%) |
Jun 16, 2023 | 33.47 | 33.64 | 31.50 | 31.96 | 1,036,655 | -0.94(-2.86%) |
Jun 15, 2023 | 31.95 | 33.07 | 31.72 | 32.90 | 482,507 | +0.91(+2.84%) |
Jun 14, 2023 | 33.22 | 33.98 | 31.96 | 31.99 | 535,064 | -1.18(-3.56%) |
Jun 13, 2023 | 32.13 | 33.93 | 32.13 | 33.17 | 383,777 | +0.99(+3.08%) |
Jun 12, 2023 | 32.13 | 32.52 | 31.74 | 32.18 | 405,009 | +0.23(+0.72%) |
Jun 09, 2023 | 31.40 | 32.18 | 31.19 | 31.95 | 500,586 | +0.52(+1.65%) |
Jun 08, 2023 | 31.51 | 32.65 | 31.21 | 31.43 | 685,686 | -0.21(-0.66%) |
Jun 07, 2023 | 30.22 | 31.81 | 30.09 | 31.64 | 563,173 | +1.62(+5.40%) |
Jun 06, 2023 | 29.71 | 30.04 | 28.98 | 30.02 | 535,704 | +0.26(+0.87%) |
Jun 05, 2023 | 30.24 | 30.32 | 29.39 | 29.76 | 629,600 | -0.55(-1.81%) |
Jun 02, 2023 | 31.37 | 31.45 | 30.24 | 30.31 | 506,406 | -0.78(-2.51%) |
Jun 01, 2023 | 30.18 | 31.43 | 29.80 | 31.09 | 426,854 | +0.90(+2.98%) |
May 31, 2023 | 30.22 | 30.60 | 29.76 | 30.19 | 395,678 | -0.03(-0.10%) |
May 30, 2023 | 30.65 | 30.97 | 29.89 | 30.22 | 510,625 | -0.43(-1.40%) |
May 26, 2023 | 29.79 | 30.98 | 29.20 | 30.65 | 801,139 | +0.73(+2.44%) |
May 25, 2023 | 32.02 | 32.02 | 29.89 | 29.92 | 541,672 | -2.42(-7.48%) |
May 24, 2023 | 31.09 | 32.52 | 30.50 | 32.34 | 608,441 | +0.82(+2.60%) |
May 23, 2023 | 31.49 | 33.57 | 31.10 | 31.52 | 915,921 | +0.06(+0.19%) |
May 22, 2023 | 30.95 | 32.09 | 30.55 | 31.46 | 875,291 | +0.67(+2.18%) |
May 19, 2023 | 32.47 | 32.47 | 30.50 | 30.79 | 626,836 | -1.37(-4.26%) |
May 18, 2023 | 32.67 | 32.95 | 31.81 | 32.16 | 481,760 | -0.51(-1.56%) |
May 17, 2023 | 34.16 | 34.18 | 31.92 | 32.67 | 634,155 | -1.47(-4.31%) |
May 16, 2023 | 34.53 | 34.94 | 33.98 | 34.14 | 753,874 | -0.38(-1.10%) |
May 15, 2023 | 34.43 | 34.73 | 32.56 | 34.52 | 1,121,434 | -2.04(-5.58%) |
May 12, 2023 | 37.15 | 37.98 | 36.24 | 36.56 | 508,533 | -0.36(-0.98%) |
May 11, 2023 | 35.51 | 37.22 | 35.23 | 36.92 | 1,037,623 | +0.91(+2.53%) |
May 10, 2023 | 37.50 | 37.50 | 34.41 | 36.01 | 1,984,227 | -5.81(-13.89%) |
May 09, 2023 | 42.44 | 42.99 | 41.47 | 41.82 | 530,509 | -1.13(-2.63%) |
May 08, 2023 | 42.59 | 43.52 | 41.51 | 42.95 | 353,368 | +0.32(+0.75%) |
May 05, 2023 | 42.22 | 42.89 | 41.35 | 42.63 | 526,764 | +0.85(+2.03%) |
May 04, 2023 | 41.72 | 42.48 | 40.86 | 41.78 | 453,770 | -0.03(-0.07%) |
May 03, 2023 | 42.06 | 43.37 | 41.74 | 41.81 | 336,929 | -0.26(-0.62%) |
May 02, 2023 | 43.79 | 44.11 | 41.96 | 42.07 | 348,643 | -2.12(-4.80%) |
May 01, 2023 | 43.79 | 45.02 | 43.53 | 44.19 | 241,871 | +0.17(+0.39%) |
Apr 28, 2023 | 43.68 | 45.07 | 43.60 | 44.02 | 272,729 | +0.01(+0.02%) |
Apr 27, 2023 | 44.29 | 45.09 | 43.65 | 44.01 | 317,259 | -0.28(-0.63%) |
Apr 26, 2023 | 44.64 | 44.64 | 43.53 | 44.29 | 546,412 | -0.20(-0.45%) |
Apr 25, 2023 | 44.96 | 45.41 | 43.89 | 44.49 | 648,759 | -0.90(-1.98%) |
Apr 24, 2023 | 46.02 | 46.57 | 45.18 | 45.39 | 308,516 | -0.75(-1.63%) |
Apr 21, 2023 | 44.11 | 46.51 | 43.87 | 46.14 | 544,737 | +2.11(+4.79%) |
Apr 20, 2023 | 43.56 | 44.71 | 43.40 | 44.03 | 326,321 | -0.04(-0.09%) |
Apr 19, 2023 | 44.16 | 44.80 | 43.60 | 44.07 | 559,197 | -0.13(-0.29%) |
Apr 18, 2023 | 43.25 | 44.30 | 42.63 | 44.20 | 651,639 | +0.95(+2.20%) |
Apr 17, 2023 | 41.63 | 43.46 | 40.69 | 43.25 | 709,375 | +2.07(+5.03%) |
Apr 14, 2023 | 41.25 | 41.25 | 40.07 | 41.18 | 411,848 | +0.12(+0.29%) |
Apr 13, 2023 | 39.21 | 41.15 | 39.21 | 41.06 | 398,296 | +2.07(+5.31%) |
Apr 12, 2023 | 40.22 | 40.77 | 38.81 | 38.99 | 423,993 | -0.67(-1.69%) |
Apr 11, 2023 | 39.83 | 40.10 | 39.14 | 39.66 | 540,576 | +0.23(+0.58%) |
Apr 10, 2023 | 39.12 | 39.54 | 38.50 | 39.43 | 413,781 | +0.12(+0.31%) |
Apr 06, 2023 | 39.01 | 40.03 | 39.01 | 39.31 | 433,783 | -0.11(-0.28%) |
Apr 05, 2023 | 38.71 | 39.50 | 38.16 | 39.42 | 357,403 | +0.37(+0.95%) |
Apr 04, 2023 | 40.20 | 40.59 | 38.96 | 39.05 | 446,772 | -1.15(-2.86%) |