Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.120 | 8.290 | 8.000 | 8.090 | 160,241 | +0.10(+1.25%) |
May 30, 2024 | 7.970 | 8.060 | 7.760 | 7.990 | 255,479 | +0.03(+0.38%) |
May 29, 2024 | 8.180 | 8.360 | 7.920 | 7.960 | 300,140 | -0.55(-6.46%) |
May 28, 2024 | 8.430 | 9.150 | 8.200 | 8.510 | 255,026 | +0.29(+3.53%) |
May 24, 2024 | 8.290 | 8.350 | 8.150 | 8.220 | 125,480 | +0.02(+0.24%) |
May 23, 2024 | 8.850 | 8.850 | 8.120 | 8.200 | 221,197 | -0.60(-6.82%) |
May 22, 2024 | 9.220 | 9.320 | 8.730 | 8.800 | 322,993 | -0.52(-5.58%) |
May 21, 2024 | 9.510 | 9.510 | 9.230 | 9.320 | 150,732 | -0.28(-2.92%) |
May 20, 2024 | 9.680 | 9.960 | 9.600 | 9.600 | 188,520 | -0.10(-1.03%) |
May 17, 2024 | 9.910 | 9.910 | 9.570 | 9.700 | 181,402 | -0.20(-2.02%) |
May 16, 2024 | 9.580 | 9.940 | 9.570 | 9.900 | 150,058 | +0.27(+2.80%) |
May 15, 2024 | 9.820 | 10.11 | 9.520 | 9.630 | 149,252 | +0.11(+1.16%) |
May 14, 2024 | 9.970 | 10.20 | 9.520 | 9.520 | 227,945 | -0.21(-2.16%) |
May 13, 2024 | 9.680 | 10.19 | 9.590 | 9.730 | 438,042 | +0.16(+1.67%) |
May 10, 2024 | 8.950 | 9.600 | 8.860 | 9.570 | 688,074 | +0.84(+9.62%) |
May 09, 2024 | 8.020 | 8.770 | 7.900 | 8.730 | 374,680 | +0.73(+9.13%) |
May 08, 2024 | 7.920 | 8.030 | 7.750 | 8.000 | 163,143 | -0.07(-0.87%) |
May 07, 2024 | 7.770 | 8.390 | 7.750 | 8.070 | 399,815 | +0.41(+5.35%) |
May 06, 2024 | 7.770 | 7.810 | 7.470 | 7.660 | 295,644 | -0.05(-0.65%) |
May 03, 2024 | 7.750 | 8.870 | 7.650 | 7.710 | 628,341 | +0.55(+7.68%) |
May 02, 2024 | 7.330 | 7.360 | 6.960 | 7.160 | 228,370 | -0.04(-0.56%) |
May 01, 2024 | 7.060 | 7.370 | 7.010 | 7.200 | 217,904 | +0.18(+2.56%) |
Apr 30, 2024 | 7.050 | 7.120 | 6.960 | 7.020 | 212,853 | -0.17(-2.36%) |
Apr 29, 2024 | 7.120 | 7.390 | 7.120 | 7.190 | 186,888 | +0.13(+1.84%) |
Apr 26, 2024 | 7.210 | 7.375 | 7.035 | 7.060 | 138,848 | -0.15(-2.08%) |
Apr 25, 2024 | 7.230 | 7.325 | 7.110 | 7.210 | 199,894 | -0.20(-2.70%) |
Apr 24, 2024 | 7.030 | 7.430 | 6.940 | 7.410 | 417,898 | +0.31(+4.37%) |
Apr 23, 2024 | 7.060 | 7.380 | 7.060 | 7.100 | 267,347 | -0.02(-0.28%) |
Apr 22, 2024 | 7.240 | 7.240 | 7.020 | 7.120 | 270,201 | -0.13(-1.79%) |
Apr 19, 2024 | 7.070 | 7.295 | 7.070 | 7.250 | 217,757 | +0.11(+1.54%) |
Apr 18, 2024 | 7.060 | 7.340 | 6.950 | 7.140 | 242,983 | +0.09(+1.28%) |
Apr 17, 2024 | 7.140 | 7.260 | 7.020 | 7.050 | 232,937 | -0.04(-0.56%) |
Apr 16, 2024 | 7.200 | 7.280 | 7.000 | 7.090 | 265,482 | -0.24(-3.27%) |
Apr 15, 2024 | 7.560 | 7.565 | 7.200 | 7.330 | 298,445 | -0.20(-2.66%) |
Apr 12, 2024 | 7.850 | 8.000 | 7.505 | 7.530 | 294,274 | -0.38(-4.80%) |
Apr 11, 2024 | 7.760 | 8.030 | 7.530 | 7.910 | 357,368 | +0.21(+2.73%) |
Apr 10, 2024 | 7.760 | 7.790 | 7.300 | 7.700 | 569,400 | -0.56(-6.78%) |
Apr 09, 2024 | 8.110 | 8.385 | 8.110 | 8.260 | 149,017 | +0.21(+2.61%) |
Apr 08, 2024 | 8.190 | 8.290 | 7.910 | 8.050 | 219,789 | +0.01(+0.12%) |
Apr 05, 2024 | 8.080 | 8.265 | 7.830 | 8.040 | 351,092 | -0.13(-1.59%) |
Apr 04, 2024 | 8.380 | 8.500 | 8.110 | 8.170 | 224,064 | -0.06(-0.73%) |
Apr 03, 2024 | 7.820 | 8.290 | 7.802 | 8.230 | 308,897 | +0.39(+4.97%) |
Apr 02, 2024 | 7.960 | 8.010 | 7.726 | 7.840 | 447,573 | -0.34(-4.16%) |
Apr 01, 2024 | 8.720 | 8.780 | 8.150 | 8.180 | 271,521 | -0.59(-6.73%) |
Mar 28, 2024 | 7.990 | 8.880 | 7.970 | 8.770 | 445,000 | +0.78(+9.76%) |
Mar 27, 2024 | 7.660 | 7.990 | 7.640 | 7.990 | 232,935 | +0.44(+5.83%) |
Mar 26, 2024 | 7.840 | 7.840 | 7.520 | 7.550 | 187,560 | -0.24(-3.08%) |
Mar 25, 2024 | 8.060 | 8.217 | 7.715 | 7.790 | 186,406 | -0.22(-2.75%) |
Mar 22, 2024 | 8.630 | 8.740 | 7.940 | 8.010 | 414,688 | -0.70(-8.04%) |
Mar 21, 2024 | 8.030 | 9.080 | 8.030 | 8.710 | 699,108 | +0.93(+11.95%) |
Mar 20, 2024 | 7.390 | 7.935 | 7.240 | 7.780 | 457,313 | +0.40(+5.42%) |
Mar 19, 2024 | 7.300 | 7.580 | 7.280 | 7.380 | 340,054 | -0.01(-0.14%) |
Mar 18, 2024 | 7.890 | 7.890 | 7.340 | 7.390 | 812,982 | -0.47(-5.98%) |
Mar 15, 2024 | 8.060 | 8.350 | 7.510 | 7.860 | 1,066,443 | -0.25(-3.08%) |
Mar 14, 2024 | 8.420 | 8.530 | 8.030 | 8.110 | 238,289 | -0.37(-4.36%) |
Mar 13, 2024 | 8.250 | 8.630 | 8.250 | 8.480 | 193,160 | +0.23(+2.79%) |
Mar 12, 2024 | 8.480 | 8.480 | 8.215 | 8.250 | 178,333 | -0.22(-2.60%) |
Mar 11, 2024 | 8.320 | 8.550 | 8.290 | 8.470 | 161,105 | +0.11(+1.32%) |
Mar 08, 2024 | 8.220 | 8.560 | 8.190 | 8.360 | 243,821 | +0.28(+3.47%) |
Mar 07, 2024 | 8.170 | 8.350 | 7.990 | 8.080 | 212,769 | -0.02(-0.25%) |
Mar 06, 2024 | 8.220 | 8.250 | 7.970 | 8.100 | 295,447 | +0.14(+1.76%) |
Mar 05, 2024 | 8.100 | 8.150 | 7.890 | 7.960 | 342,345 | -0.30(-3.63%) |
Mar 04, 2024 | 8.660 | 8.720 | 8.190 | 8.260 | 287,910 | -0.40(-4.62%) |
Mar 01, 2024 | 8.200 | 8.670 | 7.830 | 8.660 | 477,973 | +0.13(+1.52%) |
Feb 29, 2024 | 8.370 | 8.721 | 8.290 | 8.530 | 362,688 | +0.37(+4.53%) |
Feb 28, 2024 | 8.470 | 8.520 | 8.120 | 8.160 | 379,456 | -0.44(-5.12%) |
Feb 27, 2024 | 8.430 | 8.789 | 8.410 | 8.600 | 296,871 | +0.36(+4.37%) |
Feb 26, 2024 | 8.660 | 8.710 | 8.090 | 8.240 | 640,204 | -0.49(-5.61%) |
Feb 23, 2024 | 9.000 | 9.090 | 8.680 | 8.730 | 477,478 | -0.21(-2.35%) |
Feb 22, 2024 | 9.020 | 9.130 | 8.890 | 8.940 | 344,894 | -0.11(-1.22%) |
Feb 21, 2024 | 9.120 | 9.140 | 8.900 | 9.050 | 184,736 | -0.10(-1.09%) |
Feb 20, 2024 | 9.500 | 9.510 | 9.130 | 9.150 | 326,253 | -0.43(-4.49%) |
Feb 16, 2024 | 9.660 | 9.789 | 9.580 | 9.580 | 187,479 | -0.34(-3.43%) |
Feb 15, 2024 | 9.980 | 10.10 | 9.750 | 9.920 | 529,511 | +0.15(+1.54%) |
Feb 14, 2024 | 9.630 | 9.835 | 9.385 | 9.770 | 227,356 | +0.36(+3.83%) |
Feb 13, 2024 | 9.520 | 9.870 | 9.410 | 9.410 | 461,561 | -0.76(-7.47%) |
Feb 12, 2024 | 9.690 | 10.42 | 9.690 | 10.17 | 483,190 | +0.54(+5.61%) |
Feb 09, 2024 | 9.920 | 9.959 | 9.530 | 9.630 | 450,757 | -0.32(-3.22%) |
Feb 08, 2024 | 9.890 | 10.04 | 9.760 | 9.950 | 125,341 | +0.12(+1.22%) |
Feb 07, 2024 | 10.20 | 10.23 | 9.800 | 9.830 | 123,852 | -0.33(-3.25%) |
Feb 06, 2024 | 9.960 | 10.21 | 9.840 | 10.16 | 181,860 | +0.16(+1.60%) |
Feb 05, 2024 | 10.35 | 10.35 | 9.890 | 10.00 | 220,228 | -0.56(-5.30%) |
Feb 02, 2024 | 10.77 | 10.80 | 10.37 | 10.56 | 186,771 | -0.42(-3.83%) |
Feb 01, 2024 | 10.77 | 11.11 | 10.69 | 10.98 | 219,036 | +0.25(+2.33%) |
Jan 31, 2024 | 11.18 | 11.41 | 10.71 | 10.73 | 245,328 | -0.42(-3.77%) |
Jan 30, 2024 | 11.51 | 11.59 | 11.14 | 11.15 | 210,305 | -0.40(-3.46%) |
Jan 29, 2024 | 11.24 | 11.63 | 11.10 | 11.55 | 150,509 | +0.30(+2.67%) |
Jan 26, 2024 | 11.20 | 11.59 | 11.20 | 11.25 | 189,143 | +0.11(+0.99%) |
Jan 25, 2024 | 11.05 | 11.18 | 10.91 | 11.14 | 133,976 | +0.38(+3.53%) |
Jan 24, 2024 | 11.24 | 11.26 | 10.52 | 10.76 | 191,056 | -0.17(-1.56%) |
Jan 23, 2024 | 11.00 | 11.36 | 10.93 | 10.93 | 157,978 | -0.02(-0.18%) |
Jan 22, 2024 | 10.40 | 10.99 | 10.40 | 10.95 | 196,515 | +0.74(+7.25%) |
Jan 19, 2024 | 10.19 | 10.40 | 9.950 | 10.21 | 152,893 | +0.14(+1.39%) |
Jan 18, 2024 | 10.12 | 10.12 | 9.800 | 10.07 | 247,289 | -0.02(-0.20%) |
Jan 17, 2024 | 10.01 | 10.32 | 9.880 | 10.09 | 233,050 | -0.30(-2.89%) |
Jan 16, 2024 | 10.84 | 10.75 | 10.36 | 10.39 | 255,289 | -0.57(-5.20%) |
Jan 12, 2024 | 11.43 | 11.60 | 10.84 | 10.96 | 164,376 | -0.30(-2.66%) |
Jan 11, 2024 | 11.46 | 11.56 | 11.02 | 11.26 | 165,323 | -0.23(-2.00%) |
Jan 10, 2024 | 11.81 | 12.02 | 11.39 | 11.49 | 134,320 | -0.43(-3.61%) |
Jan 09, 2024 | 11.97 | 12.04 | 11.76 | 11.92 | 106,673 | -0.29(-2.38%) |
Jan 08, 2024 | 12.05 | 12.40 | 11.67 | 12.21 | 138,780 | +0.13(+1.08%) |
Jan 05, 2024 | 12.42 | 12.60 | 12.08 | 12.08 | 146,648 | -0.37(-2.97%) |
Jan 04, 2024 | 12.59 | 12.67 | 12.36 | 12.45 | 139,680 | -0.08(-0.64%) |
Jan 03, 2024 | 12.51 | 12.69 | 12.12 | 12.53 | 245,310 | -0.11(-0.87%) |
Jan 02, 2024 | 13.19 | 13.25 | 12.60 | 12.64 | 293,141 | -0.69(-5.18%) |
Dec 29, 2023 | 13.24 | 13.46 | 13.05 | 13.33 | 233,636 | -0.02(-0.15%) |
Dec 28, 2023 | 13.04 | 13.70 | 12.95 | 13.35 | 235,937 | +0.15(+1.14%) |
Dec 27, 2023 | 12.98 | 13.28 | 12.89 | 13.20 | 94,087 | +0.32(+2.48%) |
Dec 26, 2023 | 12.69 | 13.04 | 12.59 | 12.88 | 108,857 | +0.21(+1.66%) |
Dec 22, 2023 | 12.77 | 13.10 | 12.55 | 12.67 | 105,156 | -0.05(-0.39%) |
Dec 21, 2023 | 12.77 | 12.87 | 12.50 | 12.72 | 143,781 | +0.20(+1.60%) |
Dec 20, 2023 | 12.79 | 13.12 | 12.52 | 12.52 | 313,883 | -0.26(-2.03%) |
Dec 19, 2023 | 12.61 | 12.96 | 12.56 | 12.78 | 479,415 | +0.48(+3.90%) |
Dec 18, 2023 | 12.71 | 12.81 | 11.92 | 12.30 | 564,404 | -0.87(-6.61%) |
Dec 15, 2023 | 13.29 | 13.29 | 12.61 | 13.17 | 621,318 | +0.00(+0.00%) |
Dec 14, 2023 | 12.68 | 13.53 | 12.68 | 13.17 | 478,450 | +0.78(+6.30%) |
Dec 13, 2023 | 10.86 | 12.75 | 10.86 | 12.39 | 616,242 | +1.50(+13.77%) |
Dec 12, 2023 | 10.65 | 11.11 | 10.56 | 10.89 | 522,772 | +0.22(+2.06%) |
Dec 11, 2023 | 10.41 | 10.97 | 10.41 | 10.67 | 456,826 | +0.22(+2.11%) |
Dec 08, 2023 | 10.08 | 10.58 | 10.03 | 10.45 | 286,687 | +0.32(+3.16%) |
Dec 07, 2023 | 9.750 | 10.14 | 9.655 | 10.13 | 219,813 | +0.47(+4.87%) |
Dec 06, 2023 | 9.460 | 9.810 | 9.380 | 9.660 | 280,113 | +0.27(+2.88%) |
Dec 05, 2023 | 9.750 | 9.750 | 9.370 | 9.390 | 299,556 | -0.33(-3.40%) |
Dec 04, 2023 | 9.680 | 10.02 | 9.550 | 9.720 | 670,467 | +0.05(+0.52%) |
Dec 01, 2023 | 9.260 | 9.740 | 9.150 | 9.670 | 617,417 | +0.47(+5.11%) |
Nov 30, 2023 | 9.250 | 9.270 | 8.710 | 9.200 | 2,251,638 | -0.03(-0.33%) |
Nov 29, 2023 | 9.290 | 9.705 | 9.090 | 9.230 | 512,392 | +0.10(+1.10%) |
Nov 28, 2023 | 8.810 | 9.200 | 8.610 | 9.130 | 350,207 | +0.23(+2.58%) |
Nov 27, 2023 | 9.110 | 9.110 | 8.831 | 8.900 | 277,111 | -0.21(-2.31%) |
Nov 24, 2023 | 9.030 | 9.195 | 8.870 | 9.110 | 140,178 | -0.03(-0.33%) |
Nov 22, 2023 | 9.310 | 9.330 | 8.975 | 9.140 | 293,301 | -0.13(-1.40%) |
Nov 21, 2023 | 9.660 | 9.660 | 9.180 | 9.270 | 252,545 | -0.51(-5.21%) |
Nov 20, 2023 | 9.550 | 10.00 | 9.270 | 9.780 | 581,318 | +0.23(+2.41%) |
Nov 17, 2023 | 9.660 | 9.690 | 9.390 | 9.550 | 484,377 | +0.04(+0.42%) |
Nov 16, 2023 | 10.01 | 10.05 | 9.480 | 9.510 | 274,779 | -0.65(-6.40%) |
Nov 15, 2023 | 9.920 | 10.40 | 9.880 | 10.16 | 503,853 | +0.35(+3.57%) |
Nov 14, 2023 | 9.390 | 10.16 | 9.390 | 9.810 | 407,868 | +0.83(+9.24%) |
Nov 13, 2023 | 9.110 | 9.110 | 8.700 | 8.980 | 339,149 | -0.32(-3.44%) |
Nov 10, 2023 | 9.080 | 9.400 | 8.760 | 9.300 | 369,286 | +0.18(+1.97%) |
Nov 09, 2023 | 9.750 | 9.750 | 9.080 | 9.120 | 298,153 | -0.60(-6.17%) |
Nov 08, 2023 | 9.930 | 9.930 | 9.410 | 9.720 | 527,580 | -0.16(-1.62%) |
Nov 07, 2023 | 9.720 | 9.950 | 9.330 | 9.880 | 446,806 | -0.92(-8.52%) |
Nov 06, 2023 | 11.62 | 11.65 | 10.73 | 10.80 | 225,888 | -0.85(-7.30%) |
Nov 03, 2023 | 11.30 | 12.30 | 11.30 | 11.65 | 342,978 | +0.46(+4.11%) |
Nov 02, 2023 | 11.56 | 11.66 | 10.87 | 11.19 | 274,578 | -0.15(-1.32%) |
Nov 01, 2023 | 10.84 | 11.38 | 10.46 | 11.34 | 392,377 | +0.58(+5.39%) |
Oct 31, 2023 | 11.31 | 11.39 | 10.08 | 10.76 | 549,269 | -0.49(-4.36%) |
Oct 30, 2023 | 11.29 | 11.37 | 11.04 | 11.25 | 131,752 | +0.12(+1.08%) |
Oct 27, 2023 | 11.14 | 11.21 | 11.02 | 11.13 | 155,407 | +0.01(+0.09%) |
Oct 26, 2023 | 10.95 | 11.18 | 10.90 | 11.12 | 177,613 | +0.22(+2.02%) |
Oct 25, 2023 | 11.00 | 11.17 | 10.65 | 10.90 | 180,827 | -0.19(-1.71%) |
Oct 24, 2023 | 10.70 | 11.10 | 10.70 | 11.09 | 292,757 | +0.45(+4.23%) |
Oct 23, 2023 | 10.45 | 10.77 | 10.37 | 10.64 | 265,804 | +0.17(+1.62%) |
Oct 20, 2023 | 10.63 | 10.69 | 10.44 | 10.47 | 275,837 | -0.13(-1.23%) |
Oct 19, 2023 | 10.77 | 11.04 | 10.57 | 10.60 | 294,082 | -0.32(-2.93%) |
Oct 18, 2023 | 11.21 | 11.21 | 10.67 | 10.92 | 206,433 | -0.20(-1.80%) |
Oct 17, 2023 | 10.92 | 11.28 | 10.92 | 11.12 | 244,673 | +0.00(+0.00%) |
Oct 16, 2023 | 11.37 | 11.49 | 10.75 | 11.12 | 564,818 | -0.13(-1.16%) |
Oct 13, 2023 | 11.99 | 11.99 | 11.23 | 11.25 | 183,005 | -0.63(-5.30%) |
Oct 12, 2023 | 11.84 | 11.89 | 11.42 | 11.88 | 230,571 | -0.01(-0.08%) |
Oct 11, 2023 | 12.05 | 12.27 | 11.82 | 11.89 | 160,631 | -0.11(-0.92%) |
Oct 10, 2023 | 11.65 | 12.07 | 11.65 | 12.00 | 226,089 | +0.36(+3.09%) |
Oct 09, 2023 | 11.95 | 12.01 | 11.64 | 11.64 | 225,272 | -0.44(-3.64%) |
Oct 06, 2023 | 12.06 | 12.39 | 11.91 | 12.08 | 191,722 | -0.19(-1.55%) |
Oct 05, 2023 | 12.18 | 12.43 | 12.03 | 12.27 | 382,611 | +0.35(+2.94%) |
Oct 04, 2023 | 12.23 | 12.33 | 11.46 | 11.92 | 350,369 | -0.33(-2.69%) |
Oct 03, 2023 | 12.73 | 12.87 | 12.16 | 12.25 | 622,939 | -0.68(-5.26%) |
Oct 02, 2023 | 12.93 | 13.13 | 12.68 | 12.93 | 530,874 | -0.01(-0.08%) |
Sep 29, 2023 | 14.41 | 14.43 | 12.60 | 12.94 | 748,626 | -1.35(-9.45%) |
Sep 28, 2023 | 14.45 | 14.53 | 14.16 | 14.29 | 335,986 | -0.15(-1.04%) |
Sep 27, 2023 | 14.48 | 14.72 | 14.29 | 14.44 | 239,533 | +0.03(+0.21%) |
Sep 26, 2023 | 14.19 | 14.58 | 14.17 | 14.41 | 294,409 | +0.04(+0.28%) |
Sep 25, 2023 | 14.23 | 14.41 | 14.28 | 14.37 | 127,826 | +0.06(+0.42%) |
Sep 22, 2023 | 14.60 | 14.67 | 14.20 | 14.31 | 224,873 | -0.29(-1.99%) |
Sep 21, 2023 | 14.55 | 14.97 | 14.48 | 14.60 | 313,657 | -0.11(-0.75%) |
Sep 20, 2023 | 15.13 | 15.29 | 14.61 | 14.71 | 475,048 | -0.28(-1.87%) |
Sep 19, 2023 | 15.39 | 15.54 | 14.90 | 14.99 | 198,223 | -0.45(-2.91%) |
Sep 18, 2023 | 14.61 | 15.46 | 14.46 | 15.44 | 508,741 | +0.98(+6.78%) |
Sep 15, 2023 | 15.11 | 15.23 | 14.24 | 14.46 | 3,905,566 | -0.84(-5.49%) |
Sep 14, 2023 | 14.75 | 15.46 | 14.62 | 15.30 | 404,819 | +0.74(+5.08%) |
Sep 13, 2023 | 14.68 | 14.70 | 14.21 | 14.56 | 339,190 | -0.06(-0.41%) |
Sep 12, 2023 | 14.58 | 14.82 | 14.54 | 14.62 | 304,358 | +0.12(+0.83%) |
Sep 11, 2023 | 14.73 | 14.86 | 14.30 | 14.50 | 316,568 | -0.13(-0.89%) |
Sep 08, 2023 | 14.86 | 14.97 | 14.45 | 14.63 | 338,527 | -0.10(-0.68%) |
Sep 07, 2023 | 14.68 | 14.80 | 14.03 | 14.73 | 482,039 | +0.00(+0.00%) |
Sep 06, 2023 | 14.96 | 14.96 | 14.21 | 14.73 | 500,668 | -0.11(-0.74%) |
Sep 05, 2023 | 15.31 | 15.43 | 13.62 | 14.84 | 905,031 | -1.56(-9.51%) |
Sep 01, 2023 | 16.36 | 16.59 | 16.21 | 16.40 | 75,814 | +0.20(+1.23%) |
Aug 31, 2023 | 16.39 | 16.49 | 16.17 | 16.20 | 74,105 | -0.13(-0.80%) |
Aug 30, 2023 | 16.45 | 16.64 | 16.30 | 16.33 | 83,800 | -0.12(-0.73%) |
Aug 29, 2023 | 16.55 | 16.59 | 16.35 | 16.45 | 66,694 | -0.03(-0.18%) |
Aug 28, 2023 | 16.35 | 16.65 | 16.31 | 16.48 | 56,769 | +0.19(+1.17%) |
Aug 25, 2023 | 16.67 | 16.78 | 16.22 | 16.29 | 54,865 | -0.24(-1.45%) |
Aug 24, 2023 | 16.47 | 16.74 | 16.32 | 16.53 | 87,717 | +0.12(+0.73%) |
Aug 23, 2023 | 16.14 | 16.43 | 16.11 | 16.41 | 130,727 | +0.25(+1.55%) |
Aug 22, 2023 | 16.54 | 16.64 | 16.11 | 16.16 | 128,086 | -0.28(-1.70%) |
Aug 21, 2023 | 16.45 | 16.59 | 16.35 | 16.44 | 134,609 | -0.01(-0.06%) |
Aug 18, 2023 | 16.75 | 16.95 | 16.43 | 16.45 | 68,835 | -0.42(-2.49%) |
Aug 17, 2023 | 17.35 | 17.52 | 16.84 | 16.87 | 93,598 | -0.47(-2.71%) |
Aug 16, 2023 | 17.59 | 17.75 | 17.33 | 17.34 | 72,616 | -0.33(-1.87%) |
Aug 15, 2023 | 18.12 | 18.19 | 17.59 | 17.67 | 64,607 | -0.53(-2.91%) |
Aug 14, 2023 | 18.64 | 18.64 | 18.19 | 18.20 | 65,728 | -0.54(-2.88%) |
Aug 11, 2023 | 18.63 | 18.88 | 18.63 | 18.74 | 36,761 | +0.10(+0.53%) |
Aug 10, 2023 | 19.00 | 19.17 | 18.51 | 18.64 | 58,874 | -0.32(-1.67%) |
Aug 09, 2023 | 19.50 | 19.50 | 18.91 | 18.96 | 42,041 | -0.58(-2.98%) |
Aug 08, 2023 | 19.65 | 19.60 | 18.90 | 19.54 | 57,965 | -0.31(-1.54%) |
Aug 07, 2023 | 19.36 | 19.88 | 19.23 | 19.85 | 94,005 | +0.63(+3.29%) |
Aug 04, 2023 | 18.91 | 19.45 | 18.68 | 19.21 | 84,091 | +0.22(+1.14%) |
Aug 03, 2023 | 18.28 | 19.44 | 18.21 | 19.00 | 80,764 | -0.42(-2.19%) |
Aug 02, 2023 | 19.27 | 19.50 | 19.06 | 19.42 | 67,076 | +0.12(+0.61%) |
Aug 01, 2023 | 19.39 | 19.55 | 19.03 | 19.30 | 84,395 | -0.17(-0.86%) |
Jul 31, 2023 | 19.36 | 19.60 | 19.35 | 19.47 | 56,805 | +0.06(+0.30%) |
Jul 28, 2023 | 19.64 | 19.80 | 19.39 | 19.41 | 38,454 | -0.12(-0.61%) |
Jul 27, 2023 | 20.05 | 20.19 | 19.42 | 19.53 | 59,479 | -0.37(-1.84%) |
Jul 26, 2023 | 19.82 | 20.09 | 19.82 | 19.90 | 74,038 | +0.04(+0.20%) |
Jul 25, 2023 | 19.84 | 20.17 | 19.84 | 19.86 | 67,850 | -0.10(-0.50%) |
Jul 24, 2023 | 19.43 | 19.96 | 19.43 | 19.96 | 84,557 | +0.54(+2.80%) |
Jul 21, 2023 | 19.48 | 19.61 | 19.24 | 19.41 | 65,875 | +0.12(+0.61%) |
Jul 20, 2023 | 19.34 | 19.34 | 18.97 | 19.29 | 65,896 | -0.12(-0.61%) |
Jul 19, 2023 | 19.72 | 19.81 | 19.31 | 19.41 | 68,594 | -0.26(-1.31%) |
Jul 18, 2023 | 19.17 | 19.78 | 19.11 | 19.67 | 67,000 | +0.13(+0.66%) |
Jul 17, 2023 | 19.93 | 19.96 | 19.53 | 19.54 | 52,403 | -0.40(-1.98%) |
Jul 14, 2023 | 20.13 | 20.13 | 19.69 | 19.94 | 81,430 | -0.29(-1.42%) |
Jul 13, 2023 | 19.73 | 20.23 | 19.73 | 20.22 | 68,922 | +0.55(+2.81%) |
Jul 12, 2023 | 19.56 | 19.78 | 19.38 | 19.67 | 81,329 | +0.50(+2.63%) |
Jul 11, 2023 | 18.83 | 19.19 | 18.78 | 19.16 | 59,518 | +0.43(+2.32%) |
Jul 10, 2023 | 18.53 | 18.76 | 18.53 | 18.73 | 53,162 | +0.16(+0.85%) |
Jul 07, 2023 | 18.30 | 18.75 | 18.24 | 18.57 | 116,577 | +0.26(+1.40%) |
Jul 06, 2023 | 18.22 | 18.43 | 18.12 | 18.32 | 83,955 | -0.13(-0.70%) |
Jul 05, 2023 | 18.78 | 18.92 | 18.34 | 18.44 | 111,122 | -0.83(-4.31%) |
Jul 03, 2023 | 19.05 | 19.49 | 19.05 | 19.27 | 31,772 | +0.25(+1.30%) |
Jun 30, 2023 | 19.61 | 19.61 | 18.75 | 19.03 | 108,065 | -0.38(-1.93%) |
Jun 29, 2023 | 19.07 | 19.46 | 18.98 | 19.40 | 81,985 | +0.40(+2.08%) |
Jun 28, 2023 | 18.49 | 19.03 | 18.40 | 19.01 | 63,549 | +0.51(+2.78%) |
Jun 27, 2023 | 17.95 | 18.54 | 17.76 | 18.49 | 69,708 | +0.57(+3.20%) |
Jun 26, 2023 | 17.63 | 18.15 | 17.62 | 17.92 | 78,959 | +0.29(+1.62%) |
Jun 23, 2023 | 17.40 | 17.71 | 17.34 | 17.63 | 235,218 | -0.02(-0.11%) |
Jun 22, 2023 | 17.64 | 17.80 | 17.17 | 17.65 | 117,593 | +0.04(+0.22%) |
Jun 21, 2023 | 17.91 | 17.91 | 17.58 | 17.61 | 64,254 | -0.34(-1.87%) |
Jun 20, 2023 | 18.12 | 18.19 | 17.75 | 17.95 | 117,413 | -0.21(-1.14%) |
Jun 16, 2023 | 18.59 | 18.59 | 18.09 | 18.16 | 268,304 | -0.21(-1.13%) |
Jun 15, 2023 | 18.52 | 18.52 | 18.05 | 18.36 | 78,442 | -0.13(-0.69%) |
Jun 14, 2023 | 18.96 | 19.00 | 18.42 | 18.49 | 114,107 | -0.39(-2.04%) |
Jun 13, 2023 | 18.81 | 18.97 | 18.71 | 18.88 | 109,142 | +0.12(+0.63%) |
Jun 12, 2023 | 18.95 | 18.95 | 18.66 | 18.76 | 64,708 | -0.12(-0.63%) |
Jun 09, 2023 | 19.10 | 19.10 | 18.80 | 18.88 | 56,409 | -0.30(-1.55%) |
Jun 08, 2023 | 19.39 | 19.39 | 18.99 | 19.17 | 65,324 | -0.22(-1.12%) |
Jun 07, 2023 | 18.73 | 19.55 | 18.52 | 19.39 | 105,296 | +0.87(+4.69%) |
Jun 06, 2023 | 18.19 | 18.67 | 18.09 | 18.52 | 188,365 | +0.36(+1.96%) |
Jun 05, 2023 | 18.56 | 18.72 | 18.15 | 18.17 | 64,993 | -0.59(-3.16%) |
Jun 02, 2023 | 18.52 | 18.82 | 18.37 | 18.76 | 108,916 | +0.58(+3.21%) |