Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.230 | 4.370 | 4.125 | 4.210 | 9,086,607 | -0.13(-3.00%) |
Apr 29, 2024 | 4.090 | 4.345 | 4.040 | 4.340 | 6,053,294 | +0.34(+8.50%) |
Apr 26, 2024 | 3.710 | 4.090 | 3.640 | 4.000 | 7,472,796 | +0.32(+8.70%) |
Apr 25, 2024 | 3.820 | 3.860 | 3.580 | 3.680 | 7,221,090 | -0.25(-6.36%) |
Apr 24, 2024 | 3.900 | 4.120 | 3.765 | 3.930 | 4,654,357 | +0.01(+0.26%) |
Apr 23, 2024 | 3.710 | 4.170 | 3.710 | 3.920 | 7,263,026 | +0.10(+2.62%) |
Apr 22, 2024 | 3.800 | 3.945 | 3.635 | 3.820 | 6,688,358 | +0.02(+0.53%) |
Apr 19, 2024 | 3.570 | 4.040 | 3.520 | 3.800 | 10,243,843 | +0.02(+0.53%) |
Apr 18, 2024 | 3.920 | 4.150 | 3.740 | 3.780 | 7,084,420 | -0.14(-3.57%) |
Apr 17, 2024 | 3.940 | 4.130 | 3.870 | 3.920 | 6,986,576 | +0.05(+1.29%) |
Apr 16, 2024 | 4.000 | 4.020 | 3.770 | 3.870 | 9,096,263 | -0.23(-5.61%) |
Apr 15, 2024 | 4.200 | 4.310 | 3.950 | 4.100 | 7,797,596 | -0.11(-2.61%) |
Apr 12, 2024 | 4.450 | 4.668 | 4.165 | 4.210 | 9,516,314 | -0.25(-5.61%) |
Apr 11, 2024 | 4.810 | 4.990 | 4.370 | 4.460 | 8,726,094 | -0.36(-7.47%) |
Apr 10, 2024 | 4.900 | 5.000 | 4.570 | 4.820 | 10,446,886 | -0.58(-10.74%) |
Apr 09, 2024 | 4.580 | 5.450 | 4.580 | 5.400 | 13,056,180 | +0.81(+17.65%) |
Apr 08, 2024 | 4.800 | 5.140 | 4.590 | 4.590 | 6,119,649 | -0.19(-3.97%) |
Apr 05, 2024 | 4.940 | 5.065 | 4.685 | 4.780 | 10,440,087 | -0.35(-6.82%) |
Apr 04, 2024 | 5.380 | 5.785 | 5.100 | 5.130 | 8,110,382 | -0.15(-2.84%) |
Apr 03, 2024 | 4.990 | 5.340 | 4.890 | 5.280 | 7,417,171 | +0.21(+4.14%) |
Apr 02, 2024 | 5.420 | 5.476 | 4.830 | 5.070 | 10,623,586 | -0.60(-10.58%) |
Apr 01, 2024 | 6.230 | 6.270 | 5.540 | 5.670 | 7,499,173 | -0.46(-7.50%) |
Mar 28, 2024 | 5.990 | 6.240 | 5.900 | 6.130 | 9,569,946 | +0.16(+2.68%) |
Mar 27, 2024 | 5.650 | 6.290 | 5.520 | 5.970 | 13,980,186 | +0.41(+7.37%) |
Mar 26, 2024 | 5.710 | 6.325 | 5.510 | 5.560 | 14,534,409 | +0.17(+3.15%) |
Mar 25, 2024 | 5.800 | 6.000 | 5.320 | 5.390 | 9,291,582 | -0.40(-6.91%) |
Mar 22, 2024 | 6.170 | 6.200 | 5.350 | 5.790 | 24,425,102 | +0.11(+1.94%) |
Mar 21, 2024 | 4.880 | 5.890 | 4.808 | 5.680 | 25,365,688 | +0.92(+19.33%) |
Mar 20, 2024 | 4.490 | 4.885 | 4.350 | 4.760 | 9,256,849 | +0.37(+8.43%) |
Mar 19, 2024 | 4.250 | 4.560 | 4.240 | 4.390 | 5,649,837 | +0.03(+0.69%) |
Mar 18, 2024 | 4.300 | 4.655 | 4.210 | 4.360 | 6,730,952 | -0.11(-2.46%) |
Mar 15, 2024 | 4.330 | 4.630 | 4.330 | 4.470 | 14,963,564 | +0.27(+6.43%) |
Mar 14, 2024 | 4.580 | 4.580 | 3.800 | 4.200 | 20,537,948 | -0.45(-9.68%) |
Mar 13, 2024 | 5.020 | 5.190 | 4.620 | 4.650 | 13,337,966 | -0.45(-8.82%) |
Mar 12, 2024 | 5.210 | 5.210 | 4.810 | 5.100 | 16,477,829 | -0.23(-4.32%) |
Mar 11, 2024 | 5.330 | 5.760 | 5.230 | 5.330 | 11,140,484 | -0.02(-0.37%) |
Mar 08, 2024 | 5.780 | 5.865 | 5.320 | 5.350 | 14,658,471 | -0.34(-5.98%) |
Mar 07, 2024 | 6.280 | 6.310 | 5.625 | 5.690 | 12,980,138 | -0.60(-9.54%) |
Mar 06, 2024 | 6.300 | 6.320 | 5.781 | 6.290 | 10,411,530 | +0.14(+2.28%) |
Mar 05, 2024 | 6.790 | 6.820 | 6.140 | 6.150 | 12,291,491 | -0.75(-10.87%) |
Mar 04, 2024 | 7.180 | 7.250 | 6.790 | 6.900 | 6,955,347 | -0.34(-4.70%) |
Mar 01, 2024 | 7.180 | 7.420 | 6.980 | 7.240 | 6,334,990 | -0.04(-0.55%) |
Feb 29, 2024 | 6.800 | 7.570 | 6.730 | 7.280 | 12,448,791 | +0.75(+11.49%) |
Feb 28, 2024 | 6.920 | 7.020 | 6.495 | 6.530 | 9,500,413 | -0.52(-7.38%) |
Feb 27, 2024 | 7.030 | 7.295 | 6.800 | 7.050 | 15,006,346 | +0.12(+1.73%) |
Feb 26, 2024 | 7.390 | 8.080 | 6.760 | 6.930 | 16,306,021 | -0.51(-6.85%) |
Feb 23, 2024 | 8.560 | 8.590 | 7.290 | 7.440 | 20,895,352 | -1.13(-13.19%) |
Feb 22, 2024 | 11.38 | 11.57 | 8.500 | 8.570 | 22,383,286 | -3.12(-26.69%) |
Feb 21, 2024 | 10.95 | 11.88 | 10.81 | 11.69 | 8,929,807 | +0.45(+4.00%) |
Feb 20, 2024 | 10.97 | 11.30 | 10.72 | 11.24 | 3,745,187 | -0.03(-0.27%) |
Feb 16, 2024 | 11.44 | 11.69 | 11.15 | 11.27 | 3,582,751 | -0.65(-5.45%) |
Feb 15, 2024 | 12.19 | 12.25 | 11.35 | 11.92 | 5,992,151 | +0.26(+2.23%) |
Feb 14, 2024 | 11.03 | 11.74 | 10.71 | 11.66 | 4,772,872 | +0.96(+8.97%) |
Feb 13, 2024 | 11.00 | 11.45 | 10.57 | 10.70 | 7,916,674 | -1.45(-11.93%) |
Feb 12, 2024 | 11.76 | 12.85 | 11.63 | 12.15 | 8,186,676 | +0.47(+4.02%) |
Feb 09, 2024 | 11.27 | 11.87 | 11.12 | 11.68 | 5,630,110 | +0.68(+6.18%) |
Feb 08, 2024 | 10.23 | 11.18 | 10.23 | 11.00 | 6,924,861 | +0.65(+6.28%) |
Feb 07, 2024 | 9.600 | 10.49 | 9.120 | 10.35 | 10,178,400 | +1.28(+14.11%) |
Feb 06, 2024 | 8.850 | 9.280 | 8.570 | 9.070 | 7,384,538 | +0.21(+2.37%) |
Feb 05, 2024 | 9.550 | 9.550 | 8.740 | 8.860 | 7,665,638 | -1.04(-10.51%) |
Feb 02, 2024 | 10.27 | 10.41 | 9.680 | 9.900 | 8,872,541 | -0.90(-8.33%) |
Feb 01, 2024 | 11.10 | 11.47 | 10.27 | 10.80 | 7,892,016 | +0.28(+2.66%) |
Jan 31, 2024 | 11.01 | 11.99 | 10.49 | 10.52 | 8,362,823 | -0.40(-3.66%) |
Jan 30, 2024 | 10.59 | 10.94 | 10.28 | 10.92 | 5,575,073 | +0.09(+0.83%) |
Jan 29, 2024 | 10.25 | 10.85 | 9.960 | 10.83 | 5,277,490 | +0.59(+5.76%) |
Jan 26, 2024 | 10.67 | 10.87 | 10.18 | 10.24 | 3,484,262 | -0.31(-2.94%) |
Jan 25, 2024 | 10.54 | 10.68 | 9.860 | 10.55 | 6,029,157 | +0.26(+2.53%) |
Jan 24, 2024 | 11.38 | 11.47 | 10.10 | 10.29 | 5,769,725 | -0.66(-6.03%) |
Jan 23, 2024 | 11.40 | 11.48 | 10.47 | 10.95 | 8,106,334 | +0.50(+4.78%) |
Jan 22, 2024 | 10.15 | 11.29 | 10.01 | 10.45 | 7,286,055 | +0.46(+4.60%) |
Jan 19, 2024 | 10.01 | 10.07 | 9.290 | 9.990 | 8,074,904 | -0.09(-0.89%) |
Jan 18, 2024 | 10.14 | 10.33 | 9.800 | 10.08 | 5,813,721 | +0.01(+0.10%) |
Jan 17, 2024 | 10.09 | 10.67 | 9.890 | 10.07 | 6,401,613 | -0.40(-3.82%) |
Jan 16, 2024 | 11.51 | 11.61 | 10.46 | 10.47 | 7,546,537 | -1.40(-11.79%) |
Jan 12, 2024 | 12.47 | 12.98 | 11.84 | 11.87 | 4,241,610 | -0.41(-3.34%) |
Jan 11, 2024 | 12.62 | 12.65 | 12.07 | 12.28 | 4,176,172 | -0.57(-4.44%) |
Jan 10, 2024 | 12.97 | 13.06 | 12.43 | 12.85 | 4,360,555 | -0.17(-1.31%) |
Jan 09, 2024 | 12.82 | 13.08 | 12.57 | 13.02 | 3,395,389 | -0.20(-1.51%) |
Jan 08, 2024 | 12.64 | 13.45 | 12.49 | 13.22 | 4,368,121 | +0.49(+3.85%) |
Jan 05, 2024 | 13.24 | 13.58 | 12.72 | 12.73 | 4,857,473 | -0.85(-6.26%) |
Jan 04, 2024 | 14.44 | 14.44 | 13.56 | 13.58 | 3,670,017 | -0.99(-6.79%) |
Jan 03, 2024 | 14.78 | 14.83 | 13.73 | 14.57 | 4,238,000 | -0.69(-4.52%) |
Jan 02, 2024 | 14.84 | 15.61 | 14.62 | 15.26 | 3,578,102 | +0.01(+0.07%) |
Dec 29, 2023 | 15.64 | 15.92 | 15.25 | 15.25 | 2,329,424 | -0.61(-3.85%) |
Dec 28, 2023 | 15.96 | 16.25 | 15.70 | 15.86 | 2,193,301 | -0.19(-1.18%) |
Dec 27, 2023 | 16.00 | 16.36 | 15.74 | 16.05 | 3,087,440 | +0.25(+1.58%) |
Dec 26, 2023 | 15.58 | 15.99 | 15.28 | 15.80 | 3,090,712 | +0.42(+2.73%) |
Dec 22, 2023 | 15.14 | 15.67 | 14.91 | 15.38 | 4,675,923 | +0.35(+2.33%) |
Dec 21, 2023 | 14.58 | 15.16 | 14.44 | 15.03 | 3,709,076 | +0.86(+6.07%) |
Dec 20, 2023 | 15.03 | 15.45 | 14.16 | 14.17 | 5,115,419 | -0.97(-6.41%) |
Dec 19, 2023 | 14.31 | 15.58 | 14.01 | 15.14 | 10,018,541 | +1.97(+14.96%) |
Dec 18, 2023 | 14.12 | 14.30 | 12.90 | 13.17 | 7,347,767 | -0.67(-4.84%) |
Dec 15, 2023 | 14.19 | 14.28 | 13.42 | 13.84 | 8,888,308 | -0.02(-0.14%) |
Dec 14, 2023 | 12.57 | 14.31 | 12.57 | 13.86 | 14,442,103 | +1.95(+16.37%) |
Dec 13, 2023 | 10.15 | 11.93 | 10.06 | 11.91 | 6,074,023 | +1.61(+15.63%) |
Dec 12, 2023 | 10.60 | 10.71 | 10.06 | 10.30 | 4,875,950 | -0.45(-4.19%) |
Dec 11, 2023 | 10.51 | 10.96 | 10.01 | 10.75 | 5,533,310 | +0.34(+3.27%) |
Dec 08, 2023 | 12.21 | 12.45 | 9.560 | 10.41 | 14,837,894 | -2.00(-16.12%) |
Dec 07, 2023 | 12.21 | 12.67 | 11.96 | 12.41 | 3,390,002 | +0.29(+2.39%) |
Dec 06, 2023 | 12.20 | 12.76 | 11.96 | 12.12 | 4,877,025 | +0.18(+1.51%) |
Dec 05, 2023 | 12.10 | 12.23 | 11.78 | 11.94 | 4,111,330 | -0.32(-2.61%) |
Dec 04, 2023 | 12.30 | 13.18 | 12.10 | 12.26 | 7,958,547 | -0.32(-2.54%) |
Dec 01, 2023 | 11.43 | 12.62 | 11.25 | 12.58 | 7,709,441 | +0.98(+8.45%) |
Nov 30, 2023 | 11.85 | 12.01 | 11.30 | 11.60 | 4,233,801 | -0.14(-1.19%) |
Nov 29, 2023 | 11.28 | 12.22 | 11.28 | 11.74 | 4,303,672 | +0.74(+6.73%) |
Nov 28, 2023 | 10.06 | 11.11 | 9.930 | 11.00 | 5,723,997 | +0.82(+8.06%) |
Nov 27, 2023 | 10.14 | 10.36 | 9.940 | 10.18 | 3,666,806 | -0.04(-0.39%) |
Nov 24, 2023 | 10.37 | 10.40 | 10.09 | 10.22 | 1,765,687 | -0.26(-2.48%) |
Nov 22, 2023 | 10.75 | 10.87 | 10.36 | 10.48 | 2,816,782 | -0.05(-0.47%) |
Nov 21, 2023 | 10.87 | 11.20 | 10.45 | 10.53 | 2,904,623 | -0.47(-4.27%) |
Nov 20, 2023 | 10.95 | 11.20 | 10.51 | 11.00 | 4,434,231 | +0.27(+2.52%) |
Nov 17, 2023 | 10.48 | 10.76 | 9.900 | 10.73 | 5,206,672 | +0.39(+3.77%) |
Nov 16, 2023 | 10.30 | 10.53 | 9.865 | 10.34 | 4,301,567 | -0.20(-1.90%) |
Nov 15, 2023 | 9.940 | 11.23 | 9.940 | 10.54 | 8,124,746 | +0.65(+6.57%) |
Nov 14, 2023 | 9.780 | 10.17 | 9.475 | 9.890 | 11,982,677 | +1.37(+16.08%) |
Nov 13, 2023 | 8.530 | 8.775 | 8.210 | 8.520 | 3,290,903 | -0.14(-1.62%) |
Nov 10, 2023 | 9.400 | 9.400 | 8.270 | 8.660 | 5,907,095 | -0.83(-8.75%) |
Nov 09, 2023 | 9.950 | 10.13 | 9.435 | 9.490 | 4,370,576 | -0.43(-4.33%) |
Nov 08, 2023 | 10.20 | 10.20 | 9.590 | 9.920 | 3,921,707 | -0.36(-3.50%) |
Nov 07, 2023 | 9.890 | 10.31 | 9.650 | 10.28 | 4,749,570 | +0.35(+3.52%) |
Nov 06, 2023 | 10.50 | 10.58 | 9.840 | 9.930 | 4,863,503 | -0.58(-5.52%) |
Nov 03, 2023 | 10.58 | 11.03 | 10.27 | 10.51 | 7,470,697 | +0.41(+4.06%) |
Nov 02, 2023 | 9.260 | 10.28 | 9.260 | 10.10 | 9,401,414 | +1.09(+12.10%) |
Nov 01, 2023 | 9.010 | 9.315 | 8.600 | 9.010 | 5,437,528 | -0.12(-1.31%) |
Oct 31, 2023 | 9.040 | 9.530 | 8.930 | 9.130 | 7,492,027 | +0.34(+3.87%) |
Oct 30, 2023 | 8.810 | 9.130 | 8.290 | 8.790 | 5,973,545 | +0.16(+1.85%) |
Oct 27, 2023 | 9.500 | 9.650 | 8.420 | 8.630 | 9,963,508 | -0.68(-7.30%) |
Oct 26, 2023 | 9.400 | 9.700 | 8.685 | 9.310 | 14,711,925 | +1.30(+16.23%) |
Oct 25, 2023 | 8.260 | 8.325 | 7.615 | 8.010 | 9,610,491 | -0.52(-6.10%) |
Oct 24, 2023 | 8.910 | 9.060 | 8.510 | 8.530 | 6,228,740 | -0.07(-0.81%) |
Oct 23, 2023 | 8.550 | 9.170 | 8.255 | 8.600 | 6,493,384 | -0.07(-0.81%) |
Oct 20, 2023 | 8.380 | 8.960 | 8.170 | 8.670 | 9,409,592 | -0.54(-5.86%) |
Oct 19, 2023 | 10.17 | 10.21 | 9.140 | 9.210 | 8,368,173 | -1.02(-9.97%) |
Oct 18, 2023 | 10.57 | 10.72 | 10.11 | 10.23 | 4,423,441 | -0.52(-4.84%) |
Oct 17, 2023 | 10.61 | 11.05 | 10.22 | 10.75 | 6,140,097 | +0.22(+2.09%) |
Oct 16, 2023 | 10.27 | 10.66 | 10.01 | 10.53 | 6,012,158 | +0.31(+3.03%) |
Oct 13, 2023 | 10.51 | 10.65 | 9.965 | 10.22 | 5,829,280 | -0.10(-0.97%) |
Oct 12, 2023 | 10.39 | 10.52 | 9.970 | 10.32 | 4,638,564 | -0.27(-2.55%) |
Oct 11, 2023 | 10.11 | 10.71 | 9.930 | 10.59 | 6,013,642 | +0.70(+7.08%) |
Oct 10, 2023 | 8.970 | 10.04 | 8.910 | 9.890 | 8,368,205 | +0.99(+11.12%) |
Oct 09, 2023 | 8.930 | 9.180 | 8.355 | 8.900 | 5,726,526 | -0.23(-2.52%) |
Oct 06, 2023 | 8.570 | 9.285 | 8.350 | 9.130 | 8,192,096 | +0.32(+3.63%) |
Oct 05, 2023 | 9.460 | 9.520 | 8.750 | 8.810 | 5,378,745 | -0.81(-8.42%) |
Oct 04, 2023 | 9.290 | 9.750 | 8.580 | 9.620 | 9,570,938 | +0.21(+2.23%) |
Oct 03, 2023 | 9.360 | 9.770 | 9.250 | 9.410 | 5,551,591 | -0.27(-2.79%) |
Oct 02, 2023 | 10.59 | 10.59 | 9.630 | 9.680 | 5,807,752 | -0.79(-7.55%) |
Sep 29, 2023 | 10.62 | 10.80 | 10.16 | 10.47 | 6,552,222 | +0.11(+1.06%) |
Sep 28, 2023 | 10.97 | 11.13 | 9.870 | 10.36 | 9,034,795 | -0.22(-2.08%) |
Sep 27, 2023 | 10.55 | 11.04 | 10.51 | 10.58 | 4,378,020 | -0.01(-0.09%) |
Sep 26, 2023 | 10.63 | 11.03 | 10.54 | 10.59 | 4,289,543 | -0.36(-3.29%) |
Sep 25, 2023 | 10.67 | 10.79 | 10.71 | 10.95 | 3,937,867 | +0.11(+1.01%) |
Sep 22, 2023 | 10.97 | 11.22 | 10.65 | 10.84 | 4,863,009 | +0.01(+0.09%) |
Sep 21, 2023 | 11.32 | 11.39 | 10.78 | 10.83 | 5,350,428 | -0.85(-7.28%) |
Sep 20, 2023 | 11.38 | 12.47 | 11.34 | 11.68 | 6,550,402 | +0.01(+0.09%) |
Sep 19, 2023 | 11.68 | 12.18 | 11.57 | 11.67 | 4,697,090 | -0.15(-1.27%) |
Sep 18, 2023 | 12.83 | 12.84 | 11.77 | 11.82 | 6,027,061 | -1.04(-8.09%) |
Sep 15, 2023 | 13.45 | 13.66 | 12.74 | 12.86 | 4,199,681 | -0.72(-5.30%) |
Sep 14, 2023 | 13.32 | 13.81 | 13.15 | 13.58 | 4,101,091 | +0.61(+4.70%) |
Sep 13, 2023 | 13.70 | 13.84 | 12.93 | 12.97 | 3,569,625 | -0.78(-5.67%) |
Sep 12, 2023 | 12.54 | 13.98 | 12.53 | 13.75 | 4,703,675 | +1.05(+8.27%) |
Sep 11, 2023 | 12.93 | 13.11 | 12.54 | 12.70 | 2,344,731 | -0.29(-2.23%) |
Sep 08, 2023 | 13.09 | 13.18 | 12.82 | 12.99 | 3,903,298 | -0.18(-1.37%) |
Sep 07, 2023 | 13.58 | 13.61 | 12.88 | 13.17 | 3,454,675 | -0.75(-5.39%) |
Sep 06, 2023 | 13.96 | 14.01 | 13.47 | 13.92 | 2,693,506 | -0.17(-1.21%) |
Sep 05, 2023 | 13.87 | 14.26 | 13.59 | 14.09 | 3,330,188 | +0.06(+0.43%) |
Sep 01, 2023 | 14.28 | 14.56 | 13.85 | 14.03 | 2,915,799 | +0.12(+0.86%) |
Aug 31, 2023 | 13.90 | 14.19 | 13.77 | 13.91 | 2,397,685 | +0.13(+0.94%) |
Aug 30, 2023 | 14.12 | 14.38 | 13.70 | 13.78 | 2,798,576 | -0.34(-2.41%) |
Aug 29, 2023 | 12.78 | 14.33 | 12.60 | 14.12 | 4,558,351 | +1.25(+9.71%) |
Aug 28, 2023 | 13.56 | 13.77 | 12.76 | 12.87 | 2,803,689 | -0.42(-3.16%) |
Aug 25, 2023 | 12.91 | 13.51 | 12.79 | 13.29 | 3,637,319 | +0.47(+3.67%) |
Aug 24, 2023 | 13.10 | 13.35 | 12.56 | 12.82 | 3,244,646 | -0.44(-3.32%) |
Aug 23, 2023 | 12.85 | 13.40 | 12.68 | 13.26 | 4,009,792 | +0.46(+3.59%) |
Aug 22, 2023 | 12.86 | 13.09 | 12.63 | 12.80 | 5,898,072 | +0.07(+0.55%) |
Aug 21, 2023 | 13.36 | 13.51 | 12.72 | 12.73 | 4,004,694 | -0.62(-4.64%) |
Aug 18, 2023 | 13.24 | 13.66 | 13.11 | 13.35 | 4,494,112 | -0.15(-1.11%) |
Aug 17, 2023 | 14.31 | 14.46 | 13.50 | 13.50 | 5,269,371 | -0.76(-5.33%) |
Aug 16, 2023 | 14.87 | 15.00 | 14.24 | 14.26 | 5,121,122 | -0.75(-5.00%) |
Aug 15, 2023 | 15.91 | 15.91 | 14.89 | 15.01 | 5,794,604 | -1.19(-7.35%) |
Aug 14, 2023 | 15.62 | 16.46 | 14.83 | 16.20 | 6,574,686 | +0.63(+4.05%) |
Aug 11, 2023 | 15.46 | 15.90 | 15.36 | 15.57 | 3,772,871 | -0.15(-0.95%) |
Aug 10, 2023 | 16.40 | 16.78 | 15.54 | 15.72 | 3,887,068 | -0.74(-4.50%) |
Aug 09, 2023 | 15.54 | 16.54 | 15.41 | 16.46 | 3,932,771 | +0.93(+5.99%) |
Aug 08, 2023 | 15.27 | 15.55 | 14.96 | 15.53 | 4,272,284 | -0.22(-1.40%) |
Aug 07, 2023 | 15.48 | 15.77 | 14.94 | 15.75 | 5,875,977 | +0.10(+0.64%) |
Aug 04, 2023 | 16.66 | 16.92 | 15.60 | 15.65 | 3,964,445 | -0.89(-5.38%) |
Aug 03, 2023 | 16.73 | 17.69 | 16.45 | 16.54 | 6,062,771 | -0.05(-0.30%) |
Aug 02, 2023 | 17.17 | 17.33 | 16.54 | 16.59 | 4,336,708 | -1.14(-6.43%) |
Aug 01, 2023 | 17.56 | 18.18 | 17.48 | 17.73 | 4,340,222 | +0.07(+0.40%) |
Jul 31, 2023 | 17.45 | 18.49 | 17.45 | 17.66 | 3,992,384 | -0.28(-1.56%) |
Jul 28, 2023 | 18.11 | 18.21 | 17.30 | 17.94 | 5,497,681 | -0.16(-0.88%) |
Jul 27, 2023 | 19.40 | 19.56 | 17.50 | 18.10 | 14,593,699 | -2.40(-11.71%) |
Jul 26, 2023 | 19.86 | 20.85 | 19.77 | 20.50 | 5,870,152 | -0.20(-0.97%) |
Jul 25, 2023 | 21.02 | 21.28 | 20.70 | 20.70 | 1,907,202 | -0.34(-1.62%) |
Jul 24, 2023 | 21.56 | 21.71 | 20.92 | 21.04 | 2,797,437 | -0.40(-1.87%) |
Jul 21, 2023 | 22.12 | 22.28 | 21.16 | 21.44 | 4,531,757 | -1.14(-5.05%) |
Jul 20, 2023 | 22.81 | 22.90 | 21.82 | 22.58 | 3,518,282 | -0.68(-2.92%) |
Jul 19, 2023 | 23.65 | 24.10 | 22.80 | 23.26 | 4,026,286 | -0.17(-0.73%) |
Jul 18, 2023 | 23.29 | 24.56 | 23.00 | 23.43 | 6,628,202 | +0.52(+2.27%) |
Jul 17, 2023 | 21.31 | 23.27 | 21.02 | 22.91 | 5,663,130 | +1.90(+9.04%) |
Jul 14, 2023 | 21.55 | 22.00 | 20.91 | 21.01 | 3,546,520 | -0.65(-3.00%) |
Jul 13, 2023 | 21.20 | 21.88 | 21.14 | 21.66 | 3,760,012 | +0.74(+3.54%) |
Jul 12, 2023 | 20.42 | 21.25 | 20.40 | 20.92 | 5,174,319 | +1.15(+5.82%) |
Jul 11, 2023 | 18.99 | 19.87 | 18.52 | 19.77 | 3,635,603 | +0.99(+5.27%) |
Jul 10, 2023 | 17.66 | 18.93 | 17.66 | 18.78 | 4,021,434 | +1.02(+5.74%) |
Jul 07, 2023 | 17.04 | 18.07 | 17.04 | 17.76 | 2,783,146 | +0.83(+4.90%) |
Jul 06, 2023 | 18.02 | 18.03 | 16.77 | 16.93 | 4,694,674 | -1.53(-8.29%) |
Jul 05, 2023 | 18.13 | 18.79 | 17.91 | 18.46 | 2,957,843 | +0.16(+0.87%) |
Jul 03, 2023 | 18.45 | 18.94 | 18.00 | 18.30 | 1,544,009 | -0.01(-0.05%) |
Jun 30, 2023 | 18.07 | 18.61 | 17.56 | 18.31 | 4,086,299 | +0.57(+3.21%) |
Jun 29, 2023 | 19.01 | 19.33 | 17.66 | 17.74 | 3,463,165 | -1.12(-5.94%) |
Jun 28, 2023 | 18.99 | 19.47 | 18.71 | 18.86 | 1,981,885 | -0.18(-0.95%) |
Jun 27, 2023 | 18.92 | 19.22 | 18.57 | 19.04 | 2,217,022 | +0.29(+1.55%) |
Jun 26, 2023 | 18.30 | 19.54 | 18.25 | 18.75 | 3,109,411 | +0.55(+3.02%) |
Jun 23, 2023 | 18.08 | 18.54 | 17.99 | 18.20 | 4,470,681 | -0.19(-1.03%) |
Jun 22, 2023 | 18.40 | 18.75 | 17.75 | 18.39 | 2,732,097 | -0.23(-1.24%) |
Jun 21, 2023 | 18.15 | 18.76 | 17.96 | 18.62 | 2,044,468 | +0.39(+2.14%) |
Jun 20, 2023 | 18.75 | 19.02 | 18.08 | 18.23 | 2,385,991 | -0.53(-2.83%) |
Jun 16, 2023 | 19.68 | 19.79 | 18.71 | 18.76 | 3,371,392 | -0.76(-3.89%) |
Jun 15, 2023 | 18.25 | 19.53 | 18.23 | 19.52 | 3,386,390 | +1.04(+5.63%) |
Jun 14, 2023 | 19.12 | 19.24 | 18.29 | 18.48 | 3,069,907 | -0.42(-2.22%) |
Jun 13, 2023 | 18.45 | 19.15 | 18.34 | 18.90 | 3,065,507 | +0.66(+3.62%) |
Jun 12, 2023 | 17.40 | 18.25 | 17.07 | 18.24 | 2,076,487 | +0.75(+4.29%) |
Jun 09, 2023 | 18.21 | 18.32 | 17.48 | 17.49 | 1,706,414 | -0.39(-2.18%) |
Jun 08, 2023 | 17.78 | 18.06 | 17.42 | 17.88 | 2,059,364 | -0.02(-0.11%) |
Jun 07, 2023 | 18.17 | 18.51 | 17.64 | 17.90 | 2,819,607 | +0.19(+1.07%) |
Jun 06, 2023 | 17.82 | 18.32 | 17.52 | 17.71 | 2,009,277 | -0.23(-1.28%) |
Jun 05, 2023 | 17.71 | 18.30 | 17.53 | 17.94 | 1,786,245 | +0.03(+0.17%) |
Jun 02, 2023 | 18.54 | 18.58 | 17.73 | 17.91 | 2,861,783 | -0.25(-1.38%) |
Jun 01, 2023 | 17.75 | 18.35 | 17.51 | 18.16 | 4,183,984 | +0.50(+2.83%) |
May 31, 2023 | 17.60 | 17.77 | 16.72 | 17.66 | 2,725,895 | -0.02(-0.11%) |
May 30, 2023 | 16.75 | 17.79 | 16.75 | 17.68 | 3,177,749 | +1.20(+7.28%) |
May 26, 2023 | 16.21 | 16.57 | 15.53 | 16.48 | 2,426,086 | +0.30(+1.85%) |
May 25, 2023 | 16.12 | 16.37 | 15.82 | 16.18 | 2,962,907 | +0.04(+0.25%) |
May 24, 2023 | 15.85 | 16.24 | 15.46 | 16.14 | 3,478,075 | -0.09(-0.55%) |
May 23, 2023 | 15.66 | 16.95 | 15.66 | 16.23 | 5,006,657 | +0.64(+4.11%) |
May 22, 2023 | 14.37 | 15.60 | 14.25 | 15.59 | 3,885,848 | +1.25(+8.72%) |
May 19, 2023 | 15.53 | 15.55 | 13.99 | 14.34 | 4,054,178 | -0.96(-6.27%) |
May 18, 2023 | 15.61 | 15.73 | 15.09 | 15.30 | 2,746,082 | -0.56(-3.53%) |
May 17, 2023 | 15.20 | 16.07 | 14.88 | 15.86 | 3,603,946 | +0.59(+3.86%) |
May 16, 2023 | 15.98 | 15.98 | 15.18 | 15.27 | 3,654,639 | -0.84(-5.21%) |
May 15, 2023 | 15.72 | 16.42 | 15.44 | 16.11 | 3,319,550 | +0.26(+1.64%) |
May 12, 2023 | 16.27 | 16.95 | 15.25 | 15.85 | 4,205,894 | -0.14(-0.88%) |
May 11, 2023 | 15.92 | 16.17 | 15.50 | 15.99 | 3,389,239 | -0.08(-0.50%) |
May 10, 2023 | 15.68 | 16.31 | 15.40 | 16.07 | 3,169,019 | +0.74(+4.83%) |
May 09, 2023 | 15.14 | 15.53 | 14.72 | 15.33 | 3,407,974 | -0.13(-0.84%) |
May 08, 2023 | 16.07 | 16.24 | 15.45 | 15.46 | 3,446,340 | -0.29(-1.84%) |
May 05, 2023 | 15.21 | 15.85 | 14.69 | 15.75 | 4,293,298 | +0.75(+5.00%) |
May 04, 2023 | 16.41 | 16.56 | 14.16 | 15.00 | 6,906,144 | -1.34(-8.20%) |
May 03, 2023 | 16.23 | 16.93 | 16.02 | 16.34 | 3,392,873 | +0.08(+0.49%) |
May 02, 2023 | 17.19 | 17.23 | 16.17 | 16.26 | 3,133,176 | -0.97(-5.63%) |