Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.12 | 31.64 | 31.12 | 31.59 | 152,333 | +0.77(+2.50%) |
May 23, 2024 | 32.47 | 32.53 | 30.32 | 30.82 | 512,467 | -1.81(-5.55%) |
May 22, 2024 | 33.46 | 34.02 | 32.29 | 32.63 | 156,638 | -1.37(-4.03%) |
May 21, 2024 | 32.76 | 34.00 | 32.76 | 34.00 | 126,767 | +1.41(+4.33%) |
May 20, 2024 | 34.06 | 34.32 | 32.53 | 32.59 | 186,284 | -1.60(-4.68%) |
May 17, 2024 | 33.99 | 34.30 | 33.98 | 34.19 | 87,968 | +0.35(+1.03%) |
May 16, 2024 | 34.20 | 34.47 | 33.65 | 33.84 | 139,344 | -0.66(-1.91%) |
May 15, 2024 | 34.00 | 34.50 | 33.74 | 34.50 | 315,439 | +1.25(+3.76%) |
May 14, 2024 | 32.46 | 33.52 | 32.46 | 33.25 | 191,729 | +0.93(+2.88%) |
May 13, 2024 | 32.89 | 33.11 | 32.14 | 32.32 | 156,536 | -0.41(-1.25%) |
May 10, 2024 | 32.60 | 32.89 | 32.43 | 32.73 | 116,259 | +0.46(+1.43%) |
May 09, 2024 | 31.04 | 32.30 | 31.04 | 32.27 | 110,453 | +0.83(+2.64%) |
May 08, 2024 | 30.46 | 31.75 | 30.29 | 31.44 | 132,005 | +0.64(+2.08%) |
May 07, 2024 | 31.28 | 31.61 | 30.67 | 30.80 | 166,776 | -0.18(-0.58%) |
May 06, 2024 | 30.72 | 31.10 | 30.43 | 30.98 | 166,112 | +0.90(+2.99%) |
May 03, 2024 | 30.23 | 30.70 | 29.91 | 30.08 | 160,319 | +0.53(+1.79%) |
May 02, 2024 | 29.96 | 30.02 | 28.80 | 29.55 | 128,475 | +0.62(+2.14%) |
May 01, 2024 | 28.54 | 30.23 | 28.48 | 28.93 | 362,838 | +0.28(+0.98%) |
Apr 30, 2024 | 29.25 | 29.64 | 28.56 | 28.65 | 212,642 | -1.18(-3.96%) |
Apr 29, 2024 | 29.90 | 30.38 | 29.50 | 29.83 | 200,672 | +0.07(+0.24%) |
Apr 26, 2024 | 29.18 | 30.37 | 29.18 | 29.76 | 432,433 | +0.20(+0.68%) |
Apr 25, 2024 | 29.73 | 30.46 | 28.71 | 29.56 | 350,319 | -0.85(-2.80%) |
Apr 24, 2024 | 29.63 | 30.62 | 29.51 | 30.41 | 587,087 | +0.08(+0.26%) |
Apr 23, 2024 | 29.33 | 30.56 | 29.23 | 30.33 | 498,359 | +1.15(+3.94%) |
Apr 22, 2024 | 27.60 | 29.53 | 27.38 | 29.18 | 626,928 | +1.88(+6.89%) |
Apr 19, 2024 | 26.23 | 27.65 | 26.10 | 27.30 | 360,404 | +1.32(+5.08%) |
Apr 18, 2024 | 25.69 | 26.66 | 25.26 | 25.98 | 279,106 | +0.62(+2.44%) |
Apr 17, 2024 | 25.59 | 26.11 | 25.05 | 25.36 | 583,117 | +0.04(+0.16%) |
Apr 16, 2024 | 26.22 | 26.23 | 24.70 | 25.32 | 1,023,718 | -0.75(-2.88%) |
Apr 15, 2024 | 26.98 | 28.01 | 25.68 | 26.07 | 773,744 | +0.30(+1.16%) |
Apr 12, 2024 | 26.23 | 26.65 | 25.38 | 25.77 | 653,002 | -1.43(-5.26%) |
Apr 11, 2024 | 28.06 | 28.06 | 26.56 | 27.20 | 637,487 | -0.73(-2.61%) |
Apr 10, 2024 | 28.80 | 29.12 | 27.48 | 27.93 | 893,286 | -2.43(-8.00%) |
Apr 09, 2024 | 30.30 | 30.75 | 29.26 | 30.36 | 320,811 | +0.19(+0.63%) |
Apr 08, 2024 | 29.51 | 30.43 | 29.47 | 30.17 | 303,608 | +0.84(+2.86%) |
Apr 05, 2024 | 28.55 | 29.60 | 28.30 | 29.33 | 218,929 | +0.48(+1.66%) |
Apr 04, 2024 | 30.14 | 30.49 | 28.56 | 28.85 | 208,633 | -0.72(-2.43%) |
Apr 03, 2024 | 29.61 | 30.53 | 29.17 | 29.57 | 270,836 | -0.03(-0.10%) |
Apr 02, 2024 | 29.71 | 30.30 | 29.46 | 29.60 | 219,347 | -0.86(-2.82%) |
Apr 01, 2024 | 31.23 | 31.41 | 30.35 | 30.46 | 222,850 | -0.67(-2.15%) |
Mar 28, 2024 | 30.63 | 31.44 | 31.38 | 31.13 | 284,751 | +0.57(+1.87%) |
Mar 27, 2024 | 29.22 | 30.61 | 29.22 | 30.56 | 159,786 | +1.93(+6.74%) |
Mar 26, 2024 | 28.90 | 29.04 | 28.60 | 28.63 | 195,599 | +0.10(+0.35%) |
Mar 25, 2024 | 28.92 | 29.62 | 28.42 | 28.53 | 176,664 | -0.42(-1.45%) |
Mar 22, 2024 | 30.08 | 30.70 | 28.95 | 28.95 | 347,861 | -1.10(-3.66%) |
Mar 21, 2024 | 28.46 | 30.18 | 28.41 | 30.05 | 340,380 | +1.99(+7.09%) |
Mar 20, 2024 | 26.13 | 28.19 | 25.94 | 28.06 | 521,035 | +1.68(+6.37%) |
Mar 19, 2024 | 25.95 | 26.63 | 25.95 | 26.38 | 313,277 | +0.48(+1.85%) |
Mar 18, 2024 | 25.66 | 26.03 | 25.05 | 25.90 | 237,587 | +0.33(+1.29%) |
Mar 15, 2024 | 25.08 | 26.21 | 25.00 | 25.57 | 266,866 | +0.05(+0.20%) |
Mar 14, 2024 | 26.71 | 27.10 | 25.04 | 25.52 | 553,003 | -1.33(-4.95%) |
Mar 13, 2024 | 26.29 | 27.30 | 26.29 | 26.85 | 402,853 | +0.52(+1.97%) |
Mar 12, 2024 | 26.40 | 26.65 | 25.95 | 26.33 | 366,806 | +0.05(+0.19%) |
Mar 11, 2024 | 25.89 | 26.43 | 25.47 | 26.28 | 346,998 | +0.05(+0.19%) |
Mar 08, 2024 | 26.59 | 27.20 | 26.18 | 26.23 | 346,505 | +0.00(+0.00%) |
Mar 07, 2024 | 26.64 | 27.05 | 25.86 | 26.23 | 420,301 | +0.03(+0.11%) |
Mar 06, 2024 | 26.41 | 26.62 | 25.12 | 26.20 | 1,028,426 | -0.32(-1.21%) |
Mar 05, 2024 | 25.56 | 27.25 | 25.56 | 26.52 | 924,626 | +0.53(+2.04%) |
Mar 04, 2024 | 24.37 | 26.69 | 24.37 | 25.99 | 1,010,413 | +1.62(+6.65%) |
Mar 01, 2024 | 24.34 | 24.74 | 23.67 | 24.37 | 407,350 | -0.06(-0.25%) |
Feb 29, 2024 | 24.46 | 24.82 | 23.87 | 24.43 | 391,169 | +0.46(+1.92%) |
Feb 28, 2024 | 23.68 | 24.50 | 23.63 | 23.97 | 258,526 | +0.08(+0.33%) |
Feb 27, 2024 | 23.48 | 24.05 | 23.48 | 23.89 | 324,843 | +0.59(+2.53%) |
Feb 26, 2024 | 23.64 | 24.33 | 23.14 | 23.30 | 340,390 | -0.51(-2.14%) |
Feb 23, 2024 | 23.73 | 24.35 | 23.55 | 23.81 | 268,905 | +0.14(+0.59%) |
Feb 22, 2024 | 23.56 | 24.31 | 23.31 | 23.67 | 450,012 | +0.42(+1.81%) |
Feb 21, 2024 | 22.74 | 23.35 | 22.07 | 23.25 | 432,612 | +0.10(+0.43%) |
Feb 20, 2024 | 23.00 | 23.45 | 22.82 | 23.15 | 430,906 | -0.32(-1.36%) |
Feb 16, 2024 | 23.35 | 23.85 | 22.92 | 23.47 | 718,850 | -0.16(-0.68%) |
Feb 15, 2024 | 22.27 | 23.95 | 22.20 | 23.63 | 616,336 | +1.82(+8.34%) |
Feb 14, 2024 | 21.74 | 22.02 | 21.38 | 21.81 | 421,096 | +0.48(+2.25%) |
Feb 13, 2024 | 22.27 | 22.27 | 20.46 | 21.33 | 1,164,189 | -1.69(-7.34%) |
Feb 12, 2024 | 22.08 | 23.56 | 21.96 | 23.02 | 592,854 | +0.86(+3.88%) |
Feb 09, 2024 | 22.22 | 22.34 | 21.63 | 22.16 | 376,954 | -0.05(-0.23%) |
Feb 08, 2024 | 22.02 | 22.34 | 21.64 | 22.21 | 395,075 | -0.03(-0.13%) |
Feb 07, 2024 | 22.43 | 22.53 | 21.26 | 22.24 | 509,380 | +0.04(+0.18%) |
Feb 06, 2024 | 22.07 | 22.60 | 21.80 | 22.20 | 412,099 | +0.14(+0.63%) |
Feb 05, 2024 | 22.42 | 22.42 | 21.63 | 22.06 | 515,887 | -0.90(-3.92%) |
Feb 02, 2024 | 22.08 | 23.31 | 21.94 | 22.96 | 462,165 | +0.38(+1.68%) |
Feb 01, 2024 | 23.36 | 23.83 | 21.43 | 22.58 | 761,059 | -0.91(-3.87%) |
Jan 31, 2024 | 24.42 | 25.22 | 23.45 | 23.49 | 562,123 | -1.43(-5.74%) |
Jan 30, 2024 | 23.82 | 25.06 | 23.82 | 24.92 | 504,502 | +1.22(+5.15%) |
Jan 29, 2024 | 23.09 | 23.76 | 22.91 | 23.70 | 396,003 | +0.34(+1.46%) |
Jan 26, 2024 | 23.30 | 23.70 | 23.16 | 23.36 | 201,859 | +0.03(+0.13%) |
Jan 25, 2024 | 23.27 | 23.51 | 22.70 | 23.33 | 379,359 | +0.42(+1.83%) |
Jan 24, 2024 | 22.84 | 23.40 | 22.68 | 22.91 | 515,142 | +0.38(+1.69%) |
Jan 23, 2024 | 22.31 | 22.61 | 21.90 | 22.53 | 283,256 | +0.12(+0.54%) |
Jan 22, 2024 | 22.50 | 23.02 | 22.17 | 22.41 | 617,332 | +0.27(+1.22%) |
Jan 19, 2024 | 20.85 | 22.17 | 20.47 | 22.14 | 483,014 | +1.44(+6.96%) |
Jan 18, 2024 | 21.15 | 21.30 | 19.99 | 20.70 | 642,004 | -0.33(-1.57%) |
Jan 17, 2024 | 20.57 | 21.45 | 20.38 | 21.03 | 697,662 | -0.57(-2.64%) |
Jan 16, 2024 | 21.60 | 21.95 | 20.82 | 21.60 | 1,284,536 | -1.01(-4.47%) |
Jan 12, 2024 | 23.33 | 24.10 | 22.10 | 22.61 | 772,284 | -0.62(-2.67%) |
Jan 11, 2024 | 23.50 | 23.56 | 22.33 | 23.23 | 598,735 | -0.79(-3.29%) |
Jan 10, 2024 | 24.00 | 24.17 | 23.56 | 24.02 | 501,567 | -0.24(-0.99%) |
Jan 09, 2024 | 24.66 | 24.70 | 24.09 | 24.26 | 487,167 | -0.98(-3.88%) |
Jan 08, 2024 | 24.86 | 25.30 | 24.09 | 25.24 | 574,377 | +0.18(+0.72%) |
Jan 05, 2024 | 24.04 | 25.65 | 24.04 | 25.06 | 708,319 | +0.81(+3.34%) |
Jan 04, 2024 | 23.95 | 24.97 | 23.91 | 24.25 | 565,076 | +0.45(+1.89%) |
Jan 03, 2024 | 24.41 | 24.41 | 23.27 | 23.80 | 830,748 | -1.20(-4.80%) |
Jan 02, 2024 | 23.72 | 25.14 | 23.63 | 25.00 | 852,903 | +0.70(+2.88%) |
Dec 29, 2023 | 24.58 | 24.69 | 24.11 | 24.30 | 452,798 | -0.40(-1.62%) |
Dec 28, 2023 | 24.34 | 24.80 | 24.30 | 24.70 | 461,309 | +0.21(+0.86%) |
Dec 27, 2023 | 24.15 | 24.55 | 23.80 | 24.49 | 463,682 | +0.26(+1.07%) |
Dec 26, 2023 | 23.75 | 24.42 | 23.50 | 24.23 | 475,062 | +0.51(+2.15%) |
Dec 22, 2023 | 23.67 | 24.18 | 23.43 | 23.72 | 467,583 | +0.27(+1.15%) |
Dec 21, 2023 | 23.15 | 23.68 | 22.85 | 23.45 | 603,436 | +0.69(+3.03%) |
Dec 20, 2023 | 23.92 | 24.30 | 22.69 | 22.76 | 1,022,462 | -1.55(-6.38%) |
Dec 19, 2023 | 23.41 | 24.44 | 22.97 | 24.31 | 729,337 | +0.81(+3.45%) |
Dec 18, 2023 | 24.34 | 24.42 | 23.45 | 23.50 | 929,008 | -0.63(-2.61%) |
Dec 15, 2023 | 24.20 | 24.80 | 23.75 | 24.13 | 1,087,184 | -0.41(-1.67%) |
Dec 14, 2023 | 22.49 | 24.81 | 22.42 | 24.54 | 1,779,869 | +3.30(+15.54%) |
Dec 13, 2023 | 19.54 | 21.33 | 19.31 | 21.24 | 1,119,124 | +1.79(+9.20%) |
Dec 12, 2023 | 19.34 | 19.53 | 18.98 | 19.45 | 443,354 | +0.03(+0.15%) |
Dec 11, 2023 | 19.33 | 19.48 | 19.13 | 19.42 | 547,748 | +0.09(+0.47%) |
Dec 08, 2023 | 18.59 | 19.55 | 18.47 | 19.33 | 792,608 | +0.73(+3.92%) |
Dec 07, 2023 | 18.17 | 18.68 | 18.13 | 18.60 | 311,985 | +0.59(+3.28%) |
Dec 06, 2023 | 18.39 | 19.18 | 17.91 | 18.01 | 1,044,516 | -0.06(-0.33%) |
Dec 05, 2023 | 18.19 | 18.30 | 17.73 | 18.07 | 606,467 | -0.41(-2.22%) |
Dec 04, 2023 | 17.90 | 18.69 | 17.89 | 18.48 | 806,125 | +0.07(+0.38%) |
Dec 01, 2023 | 17.10 | 18.46 | 16.98 | 18.41 | 944,082 | +1.21(+7.03%) |
Nov 30, 2023 | 16.86 | 17.32 | 16.61 | 17.20 | 993,657 | +0.53(+3.18%) |
Nov 29, 2023 | 15.94 | 17.06 | 15.94 | 16.67 | 934,009 | +1.02(+6.52%) |
Nov 28, 2023 | 15.51 | 15.72 | 15.29 | 15.65 | 357,904 | +0.00(+0.00%) |
Nov 27, 2023 | 15.58 | 15.71 | 15.45 | 15.65 | 303,243 | -0.21(-1.32%) |
Nov 24, 2023 | 15.63 | 16.02 | 15.49 | 15.86 | 220,875 | +0.17(+1.08%) |
Nov 22, 2023 | 15.85 | 15.92 | 15.47 | 15.69 | 406,647 | +0.04(+0.26%) |
Nov 21, 2023 | 16.03 | 16.04 | 15.56 | 15.65 | 495,594 | -0.52(-3.22%) |
Nov 20, 2023 | 16.11 | 16.41 | 15.76 | 16.17 | 653,971 | -0.04(-0.25%) |
Nov 17, 2023 | 16.00 | 16.23 | 15.76 | 16.21 | 484,783 | +0.51(+3.25%) |
Nov 16, 2023 | 15.73 | 15.91 | 15.33 | 15.70 | 533,148 | -0.10(-0.63%) |
Nov 15, 2023 | 15.16 | 15.97 | 15.15 | 15.80 | 1,088,609 | +0.75(+4.98%) |
Nov 14, 2023 | 14.25 | 15.37 | 14.25 | 15.05 | 1,661,952 | +1.64(+12.23%) |
Nov 13, 2023 | 13.25 | 13.59 | 13.05 | 13.41 | 346,568 | -0.03(-0.22%) |
Nov 10, 2023 | 13.23 | 13.48 | 12.88 | 13.44 | 518,007 | +0.42(+3.23%) |
Nov 09, 2023 | 13.75 | 13.85 | 12.90 | 13.02 | 513,294 | -0.58(-4.26%) |
Nov 08, 2023 | 13.72 | 13.72 | 13.33 | 13.60 | 578,137 | -0.13(-0.95%) |
Nov 07, 2023 | 13.68 | 13.89 | 13.48 | 13.73 | 948,873 | -0.20(-1.44%) |
Nov 06, 2023 | 14.22 | 14.36 | 13.67 | 13.93 | 1,013,247 | -0.25(-1.76%) |
Nov 03, 2023 | 13.68 | 14.43 | 13.60 | 14.18 | 1,637,875 | +1.18(+9.08%) |
Nov 02, 2023 | 11.96 | 13.03 | 11.93 | 13.00 | 1,355,029 | +1.44(+12.46%) |
Nov 01, 2023 | 11.51 | 11.83 | 11.31 | 11.56 | 1,016,966 | +0.08(+0.70%) |
Oct 31, 2023 | 11.11 | 11.49 | 10.89 | 11.48 | 692,639 | +0.44(+3.99%) |
Oct 30, 2023 | 10.67 | 11.11 | 10.49 | 11.04 | 1,038,488 | +0.59(+5.65%) |
Oct 27, 2023 | 11.31 | 11.31 | 10.33 | 10.45 | 1,433,510 | -0.97(-8.49%) |
Oct 26, 2023 | 10.85 | 11.71 | 10.78 | 11.42 | 1,378,723 | +0.52(+4.77%) |
Oct 25, 2023 | 10.85 | 10.97 | 10.46 | 10.90 | 1,043,318 | -0.08(-0.73%) |
Oct 24, 2023 | 11.00 | 11.21 | 10.76 | 10.98 | 1,233,374 | +0.13(+1.20%) |
Oct 23, 2023 | 11.22 | 11.42 | 10.80 | 10.85 | 1,744,405 | -0.55(-4.82%) |
Oct 20, 2023 | 12.05 | 12.13 | 11.26 | 11.40 | 2,353,706 | -0.72(-5.94%) |
Oct 19, 2023 | 12.51 | 13.06 | 12.06 | 12.12 | 1,766,781 | -0.44(-3.50%) |
Oct 18, 2023 | 13.31 | 13.34 | 12.45 | 12.56 | 1,980,973 | -1.14(-8.32%) |
Oct 17, 2023 | 12.90 | 13.97 | 12.88 | 13.70 | 1,784,395 | +0.53(+4.02%) |
Oct 16, 2023 | 12.96 | 13.31 | 12.72 | 13.17 | 1,200,931 | +0.50(+3.95%) |
Oct 13, 2023 | 13.24 | 13.59 | 12.50 | 12.67 | 2,464,014 | -0.07(-0.55%) |
Oct 12, 2023 | 13.05 | 13.12 | 12.48 | 12.74 | 1,453,160 | -0.32(-2.45%) |
Oct 11, 2023 | 13.16 | 13.50 | 12.80 | 13.06 | 1,212,001 | +0.01(+0.08%) |
Oct 10, 2023 | 12.95 | 13.36 | 12.87 | 13.05 | 1,578,980 | +0.58(+4.65%) |
Oct 09, 2023 | 12.00 | 12.55 | 11.91 | 12.47 | 907,826 | +0.09(+0.73%) |
Oct 06, 2023 | 11.80 | 12.64 | 11.54 | 12.38 | 1,061,279 | +0.25(+2.06%) |
Oct 05, 2023 | 11.79 | 12.17 | 11.44 | 12.13 | 848,627 | +0.20(+1.68%) |
Oct 04, 2023 | 11.86 | 11.99 | 11.53 | 11.93 | 1,010,662 | +0.07(+0.59%) |
Oct 03, 2023 | 12.49 | 12.50 | 11.69 | 11.86 | 1,726,288 | -0.89(-6.98%) |
Oct 02, 2023 | 13.47 | 13.56 | 12.55 | 12.75 | 1,945,135 | -0.95(-6.93%) |
Sep 29, 2023 | 13.96 | 14.17 | 13.47 | 13.70 | 814,773 | +0.06(+0.44%) |
Sep 28, 2023 | 13.27 | 13.80 | 13.25 | 13.64 | 618,488 | +0.34(+2.56%) |
Sep 27, 2023 | 13.47 | 13.57 | 12.93 | 13.30 | 774,656 | -0.06(-0.45%) |
Sep 26, 2023 | 13.63 | 13.81 | 13.10 | 13.36 | 977,636 | -0.60(-4.30%) |
Sep 25, 2023 | 13.56 | 14.01 | 13.76 | 13.96 | 951,392 | +0.21(+1.53%) |
Sep 22, 2023 | 14.35 | 14.39 | 13.72 | 13.75 | 1,063,190 | -0.54(-3.78%) |
Sep 21, 2023 | 14.70 | 15.07 | 14.26 | 14.29 | 679,036 | -0.74(-4.92%) |
Sep 20, 2023 | 15.63 | 15.91 | 14.96 | 15.03 | 769,490 | -0.44(-2.84%) |
Sep 19, 2023 | 15.60 | 15.80 | 15.06 | 15.47 | 747,273 | -0.10(-0.64%) |
Sep 18, 2023 | 15.60 | 15.63 | 15.15 | 15.57 | 405,353 | -0.16(-1.02%) |
Sep 15, 2023 | 15.72 | 15.93 | 15.47 | 15.73 | 1,029,597 | -0.45(-2.78%) |
Sep 14, 2023 | 15.70 | 16.29 | 15.69 | 16.18 | 1,371,777 | +0.89(+5.82%) |
Sep 13, 2023 | 15.95 | 16.19 | 15.03 | 15.29 | 713,090 | -0.45(-2.86%) |
Sep 12, 2023 | 14.82 | 16.11 | 14.81 | 15.74 | 1,015,245 | +0.93(+6.28%) |
Sep 11, 2023 | 15.01 | 15.38 | 14.72 | 14.81 | 607,176 | +0.15(+1.02%) |
Sep 08, 2023 | 14.33 | 14.68 | 14.00 | 14.66 | 623,525 | +0.42(+2.95%) |
Sep 07, 2023 | 14.44 | 14.82 | 14.15 | 14.24 | 690,382 | -0.47(-3.20%) |
Sep 06, 2023 | 15.01 | 15.05 | 14.30 | 14.71 | 1,076,906 | -0.54(-3.54%) |
Sep 05, 2023 | 15.68 | 16.14 | 15.15 | 15.25 | 618,114 | -0.52(-3.30%) |
Sep 01, 2023 | 15.61 | 16.07 | 15.61 | 15.77 | 1,020,227 | +0.44(+2.87%) |
Aug 31, 2023 | 15.58 | 15.65 | 15.16 | 15.33 | 561,712 | -0.14(-0.90%) |
Aug 30, 2023 | 15.64 | 15.77 | 15.26 | 15.47 | 696,648 | -0.16(-1.02%) |
Aug 29, 2023 | 15.03 | 15.71 | 14.88 | 15.63 | 854,962 | +0.63(+4.20%) |
Aug 28, 2023 | 14.75 | 15.24 | 14.68 | 15.00 | 854,054 | +0.50(+3.45%) |
Aug 25, 2023 | 14.83 | 15.00 | 14.18 | 14.50 | 1,048,333 | -0.11(-0.75%) |
Aug 24, 2023 | 14.65 | 15.29 | 14.46 | 14.61 | 852,185 | -0.07(-0.48%) |
Aug 23, 2023 | 14.33 | 14.68 | 14.13 | 14.68 | 747,215 | +0.35(+2.44%) |
Aug 22, 2023 | 15.46 | 15.58 | 14.26 | 14.33 | 794,503 | -1.14(-7.37%) |
Aug 21, 2023 | 15.76 | 15.78 | 15.01 | 15.47 | 533,158 | -0.11(-0.71%) |
Aug 18, 2023 | 15.43 | 15.87 | 15.24 | 15.58 | 707,786 | -0.19(-1.20%) |
Aug 17, 2023 | 16.19 | 16.25 | 15.56 | 15.77 | 549,365 | -0.18(-1.13%) |
Aug 16, 2023 | 16.35 | 16.47 | 15.84 | 15.95 | 985,398 | -0.58(-3.51%) |
Aug 15, 2023 | 17.00 | 17.11 | 16.33 | 16.53 | 1,112,136 | -1.21(-6.82%) |
Aug 14, 2023 | 18.18 | 18.23 | 17.53 | 17.74 | 662,105 | -0.86(-4.62%) |
Aug 11, 2023 | 18.07 | 18.70 | 18.00 | 18.60 | 275,347 | +0.24(+1.31%) |
Aug 10, 2023 | 18.65 | 19.00 | 18.16 | 18.36 | 358,455 | -0.03(-0.16%) |
Aug 09, 2023 | 19.01 | 19.15 | 18.25 | 18.39 | 309,273 | -0.79(-4.12%) |
Aug 08, 2023 | 18.50 | 19.27 | 17.67 | 19.18 | 1,055,900 | -0.74(-3.71%) |
Aug 07, 2023 | 19.62 | 19.98 | 19.57 | 19.92 | 304,526 | +0.56(+2.89%) |
Aug 04, 2023 | 19.59 | 20.16 | 19.24 | 19.36 | 414,292 | -0.23(-1.17%) |
Aug 03, 2023 | 19.10 | 19.87 | 18.87 | 19.59 | 408,991 | +0.24(+1.24%) |
Aug 02, 2023 | 19.38 | 19.47 | 18.76 | 19.35 | 802,586 | -0.81(-4.02%) |
Aug 01, 2023 | 20.44 | 20.49 | 19.76 | 20.16 | 555,426 | -0.60(-2.89%) |
Jul 31, 2023 | 20.70 | 21.05 | 20.30 | 20.76 | 398,264 | +0.33(+1.62%) |
Jul 28, 2023 | 20.50 | 20.68 | 20.07 | 20.43 | 460,471 | +0.31(+1.54%) |
Jul 27, 2023 | 21.12 | 21.59 | 19.95 | 20.12 | 1,152,210 | -0.70(-3.36%) |
Jul 26, 2023 | 20.50 | 21.15 | 20.50 | 20.82 | 722,461 | +0.69(+3.43%) |
Jul 25, 2023 | 20.99 | 21.24 | 20.06 | 20.13 | 825,283 | -1.02(-4.82%) |
Jul 24, 2023 | 20.31 | 21.52 | 20.31 | 21.15 | 723,719 | +0.79(+3.88%) |
Jul 21, 2023 | 21.00 | 21.00 | 20.11 | 20.36 | 767,334 | -0.38(-1.83%) |
Jul 20, 2023 | 19.97 | 20.80 | 19.78 | 20.74 | 1,447,158 | +0.26(+1.27%) |
Jul 19, 2023 | 19.59 | 20.80 | 19.34 | 20.48 | 1,714,213 | +1.14(+5.89%) |
Jul 18, 2023 | 17.95 | 19.45 | 17.88 | 19.34 | 3,326,536 | +2.03(+11.73%) |
Jul 17, 2023 | 16.76 | 17.55 | 16.72 | 17.31 | 849,268 | +0.47(+2.79%) |
Jul 14, 2023 | 18.35 | 18.35 | 16.75 | 16.84 | 2,511,199 | -0.70(-3.99%) |
Jul 13, 2023 | 17.16 | 17.61 | 17.01 | 17.54 | 1,193,053 | +0.62(+3.66%) |
Jul 12, 2023 | 17.04 | 17.80 | 16.79 | 16.92 | 1,686,367 | +0.60(+3.68%) |
Jul 11, 2023 | 15.98 | 16.45 | 15.67 | 16.32 | 769,902 | +0.58(+3.68%) |
Jul 10, 2023 | 15.64 | 16.03 | 15.49 | 15.74 | 623,741 | +0.16(+1.03%) |
Jul 07, 2023 | 14.98 | 15.93 | 14.98 | 15.58 | 765,239 | +0.49(+3.25%) |
Jul 06, 2023 | 15.50 | 15.50 | 14.53 | 15.09 | 963,566 | -0.90(-5.63%) |
Jul 05, 2023 | 16.11 | 16.39 | 15.73 | 15.99 | 588,550 | -0.35(-2.14%) |
Jul 03, 2023 | 15.70 | 16.64 | 15.70 | 16.34 | 695,794 | +0.75(+4.81%) |
Jun 30, 2023 | 15.98 | 16.11 | 15.53 | 15.59 | 823,743 | +0.02(+0.13%) |
Jun 29, 2023 | 15.17 | 15.64 | 15.03 | 15.57 | 1,123,258 | +0.97(+6.64%) |
Jun 28, 2023 | 14.73 | 14.76 | 14.34 | 14.60 | 748,928 | -0.12(-0.82%) |
Jun 27, 2023 | 14.41 | 14.89 | 14.09 | 14.72 | 500,836 | +0.35(+2.44%) |
Jun 26, 2023 | 14.20 | 14.70 | 14.16 | 14.37 | 681,128 | +0.16(+1.13%) |
Jun 23, 2023 | 14.20 | 14.38 | 13.96 | 14.21 | 759,715 | -0.42(-2.87%) |
Jun 22, 2023 | 15.48 | 15.50 | 14.55 | 14.63 | 1,071,089 | -0.99(-6.34%) |
Jun 21, 2023 | 15.73 | 15.99 | 15.47 | 15.62 | 660,014 | -0.22(-1.39%) |
Jun 20, 2023 | 16.07 | 16.08 | 15.37 | 15.84 | 750,768 | -0.60(-3.65%) |
Jun 16, 2023 | 16.90 | 16.98 | 16.24 | 16.44 | 685,093 | -0.26(-1.56%) |