Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.38 | 31.52 | 30.12 | 30.43 | 1,818,895 | -1.47(-4.61%) |
May 23, 2024 | 29.60 | 32.34 | 29.60 | 31.90 | 2,561,672 | +0.65(+2.08%) |
May 22, 2024 | 30.75 | 31.74 | 30.52 | 31.25 | 1,679,378 | +0.74(+2.43%) |
May 21, 2024 | 31.68 | 31.75 | 30.50 | 30.51 | 1,682,481 | -0.69(-2.21%) |
May 20, 2024 | 31.95 | 31.96 | 31.05 | 31.20 | 1,763,358 | -0.76(-2.38%) |
May 17, 2024 | 32.00 | 32.54 | 31.69 | 31.96 | 1,505,248 | +0.01(+0.03%) |
May 16, 2024 | 31.67 | 31.98 | 31.17 | 31.95 | 2,262,820 | +0.50(+1.59%) |
May 15, 2024 | 32.32 | 33.33 | 31.38 | 31.45 | 3,325,735 | -1.40(-4.26%) |
May 14, 2024 | 34.09 | 34.13 | 32.73 | 32.85 | 2,025,967 | -1.15(-3.38%) |
May 13, 2024 | 34.21 | 34.72 | 33.91 | 34.00 | 1,714,079 | -0.47(-1.36%) |
May 10, 2024 | 34.02 | 35.06 | 33.68 | 34.47 | 1,981,447 | +0.09(+0.26%) |
May 09, 2024 | 34.12 | 34.89 | 33.95 | 34.38 | 1,439,485 | +0.18(+0.53%) |
May 08, 2024 | 35.13 | 35.15 | 33.66 | 34.20 | 1,435,427 | +0.16(+0.47%) |
May 07, 2024 | 33.76 | 34.43 | 33.62 | 34.04 | 2,195,834 | +0.54(+1.61%) |
May 06, 2024 | 35.04 | 35.35 | 33.50 | 33.50 | 1,327,578 | -2.05(-5.77%) |
May 03, 2024 | 35.88 | 36.60 | 35.29 | 35.55 | 1,817,218 | -2.53(-6.64%) |
May 02, 2024 | 38.55 | 39.99 | 37.71 | 38.08 | 1,127,433 | -1.84(-4.61%) |
May 01, 2024 | 38.95 | 40.07 | 36.86 | 39.92 | 1,403,646 | +0.82(+2.10%) |
Apr 30, 2024 | 37.28 | 39.21 | 36.43 | 39.10 | 1,743,463 | +2.62(+7.18%) |
Apr 29, 2024 | 36.25 | 37.54 | 36.14 | 36.48 | 1,402,527 | -1.09(-2.90%) |
Apr 26, 2024 | 38.02 | 39.10 | 37.12 | 37.57 | 1,352,607 | -3.41(-8.32%) |
Apr 25, 2024 | 44.32 | 44.78 | 40.88 | 40.98 | 1,587,176 | +0.45(+1.11%) |
Apr 24, 2024 | 39.15 | 41.46 | 38.88 | 40.53 | 1,168,756 | -0.60(-1.46%) |
Apr 23, 2024 | 43.13 | 43.34 | 40.99 | 41.13 | 1,161,075 | -3.00(-6.80%) |
Apr 22, 2024 | 44.87 | 46.07 | 43.25 | 44.13 | 1,121,638 | -1.06(-2.35%) |
Apr 19, 2024 | 41.92 | 45.74 | 41.74 | 45.19 | 1,650,514 | +4.77(+11.80%) |
Apr 18, 2024 | 39.67 | 40.80 | 38.86 | 40.42 | 772,079 | +0.62(+1.56%) |
Apr 17, 2024 | 37.53 | 40.00 | 37.44 | 39.80 | 1,332,164 | +1.56(+4.08%) |
Apr 16, 2024 | 38.44 | 38.70 | 37.45 | 38.24 | 833,446 | +0.09(+0.24%) |
Apr 15, 2024 | 34.61 | 38.16 | 34.61 | 38.15 | 1,062,539 | +3.05(+8.69%) |
Apr 12, 2024 | 34.68 | 35.65 | 34.19 | 35.10 | 1,289,059 | +1.40(+4.15%) |
Apr 11, 2024 | 35.87 | 36.49 | 33.48 | 33.70 | 2,059,565 | -2.78(-7.62%) |
Apr 10, 2024 | 37.37 | 37.48 | 36.33 | 36.48 | 1,638,887 | +0.58(+1.62%) |
Apr 09, 2024 | 35.50 | 37.10 | 35.37 | 35.90 | 2,360,221 | -0.14(-0.39%) |
Apr 08, 2024 | 35.87 | 36.64 | 35.37 | 36.04 | 859,690 | -0.29(-0.80%) |
Apr 05, 2024 | 37.28 | 37.58 | 35.45 | 36.33 | 1,621,095 | -1.64(-4.32%) |
Apr 04, 2024 | 35.56 | 37.99 | 34.55 | 37.97 | 2,335,926 | +1.49(+4.08%) |
Apr 03, 2024 | 37.87 | 37.87 | 36.13 | 36.48 | 1,129,343 | -0.70(-1.88%) |
Apr 02, 2024 | 38.02 | 38.42 | 37.11 | 37.18 | 1,598,931 | +1.13(+3.13%) |
Apr 01, 2024 | 36.54 | 36.89 | 35.45 | 36.05 | 1,232,096 | -0.67(-1.82%) |
Mar 28, 2024 | 36.24 | 36.93 | 36.13 | 36.72 | 1,245,067 | +0.50(+1.38%) |
Mar 27, 2024 | 35.26 | 37.06 | 35.26 | 36.22 | 751,331 | +0.07(+0.19%) |
Mar 26, 2024 | 34.98 | 36.15 | 34.57 | 36.15 | 728,550 | +0.43(+1.20%) |
Mar 25, 2024 | 36.10 | 36.35 | 35.29 | 35.72 | 1,230,125 | +32.19(+911.90%) |
Mar 22, 2024 | 3.640 | 3.650 | 3.510 | 3.530 | 7,575,235 | -0.09(-2.49%) |
Mar 21, 2024 | 3.460 | 3.620 | 3.450 | 3.620 | 12,699,986 | +0.03(+0.84%) |
Mar 20, 2024 | 3.750 | 3.800 | 3.570 | 3.590 | 13,041,868 | -0.22(-5.77%) |
Mar 19, 2024 | 3.920 | 4.030 | 3.785 | 3.810 | 12,150,827 | -0.01(-0.26%) |
Mar 18, 2024 | 3.810 | 3.870 | 3.720 | 3.820 | 13,847,993 | -0.21(-5.21%) |
Mar 15, 2024 | 3.980 | 4.060 | 3.910 | 4.030 | 12,103,146 | +0.15(+3.87%) |
Mar 14, 2024 | 3.810 | 3.960 | 3.780 | 3.880 | 13,399,837 | +0.02(+0.52%) |
Mar 13, 2024 | 3.820 | 3.900 | 3.800 | 3.860 | 12,040,453 | +0.09(+2.39%) |
Mar 12, 2024 | 3.910 | 4.050 | 3.750 | 3.770 | 13,335,617 | -0.26(-6.45%) |
Mar 11, 2024 | 3.980 | 4.090 | 3.910 | 4.030 | 16,986,108 | +0.13(+3.33%) |
Mar 08, 2024 | 3.600 | 3.950 | 3.520 | 3.900 | 32,485,580 | +0.25(+6.85%) |
Mar 07, 2024 | 3.850 | 3.890 | 3.640 | 3.650 | 11,938,201 | -0.30(-7.59%) |
Mar 06, 2024 | 3.840 | 4.030 | 3.810 | 3.950 | 15,118,760 | -0.02(-0.50%) |
Mar 05, 2024 | 3.830 | 4.060 | 3.830 | 3.970 | 18,559,340 | +0.24(+6.43%) |
Mar 04, 2024 | 3.610 | 3.740 | 3.610 | 3.730 | 10,346,652 | +0.11(+3.04%) |
Mar 01, 2024 | 3.800 | 3.800 | 3.590 | 3.620 | 9,390,184 | -0.20(-5.24%) |
Feb 29, 2024 | 3.880 | 3.990 | 3.810 | 3.820 | 13,652,202 | +0.08(+2.14%) |
Feb 28, 2024 | 3.730 | 3.780 | 3.670 | 3.740 | 12,281,133 | +0.09(+2.47%) |
Feb 27, 2024 | 3.660 | 3.740 | 3.630 | 3.650 | 9,716,826 | -0.06(-1.62%) |
Feb 26, 2024 | 3.680 | 3.740 | 3.630 | 3.710 | 9,629,971 | +0.02(+0.54%) |
Feb 23, 2024 | 3.590 | 3.750 | 3.530 | 3.690 | 17,066,474 | +0.01(+0.27%) |
Feb 22, 2024 | 3.840 | 3.920 | 3.630 | 3.680 | 22,405,436 | -0.60(-14.02%) |
Feb 21, 2024 | 4.310 | 4.410 | 4.260 | 4.280 | 13,264,032 | +0.07(+1.66%) |
Feb 20, 2024 | 4.110 | 4.360 | 4.060 | 4.210 | 27,076,364 | +0.21(+5.25%) |
Feb 16, 2024 | 3.880 | 4.050 | 3.870 | 4.000 | 12,198,043 | +0.11(+2.83%) |
Feb 15, 2024 | 3.910 | 4.020 | 3.870 | 3.890 | 10,079,310 | -0.02(-0.51%) |
Feb 14, 2024 | 4.010 | 4.110 | 3.900 | 3.910 | 12,794,943 | -0.25(-6.01%) |
Feb 13, 2024 | 4.250 | 4.301 | 4.030 | 4.160 | 22,414,412 | +0.19(+4.79%) |
Feb 12, 2024 | 3.890 | 4.010 | 3.785 | 3.970 | 16,567,823 | +0.09(+2.32%) |
Feb 09, 2024 | 4.010 | 4.040 | 3.870 | 3.880 | 11,658,396 | -0.22(-5.37%) |
Feb 08, 2024 | 4.130 | 4.150 | 4.020 | 4.100 | 12,030,707 | -0.03(-0.73%) |
Feb 07, 2024 | 4.280 | 4.310 | 4.110 | 4.130 | 15,126,148 | -0.23(-5.28%) |
Feb 06, 2024 | 4.260 | 4.480 | 4.217 | 4.360 | 17,113,328 | +0.06(+1.40%) |
Feb 05, 2024 | 4.280 | 4.455 | 4.190 | 4.300 | 18,478,604 | +0.02(+0.47%) |
Feb 02, 2024 | 4.620 | 4.720 | 4.223 | 4.280 | 24,722,748 | -0.72(-14.40%) |
Feb 01, 2024 | 5.110 | 5.130 | 4.960 | 5.000 | 12,570,896 | -0.24(-4.58%) |
Jan 31, 2024 | 5.100 | 5.250 | 4.980 | 5.240 | 15,478,682 | +0.43(+8.94%) |
Jan 30, 2024 | 4.680 | 4.850 | 4.655 | 4.810 | 8,045,786 | +0.12(+2.56%) |
Jan 29, 2024 | 4.900 | 4.940 | 4.660 | 4.690 | 5,856,335 | -0.23(-4.67%) |
Jan 26, 2024 | 4.930 | 4.960 | 4.810 | 4.920 | 6,652,834 | +0.03(+0.61%) |
Jan 25, 2024 | 4.820 | 5.010 | 4.750 | 4.890 | 8,460,195 | +0.07(+1.45%) |
Jan 24, 2024 | 4.820 | 4.870 | 4.600 | 4.820 | 14,262,010 | -0.28(-5.49%) |
Jan 23, 2024 | 5.200 | 5.290 | 5.100 | 5.100 | 5,540,706 | -0.14(-2.67%) |
Jan 22, 2024 | 5.160 | 5.280 | 5.100 | 5.240 | 7,261,842 | -0.05(-0.95%) |
Jan 19, 2024 | 5.560 | 5.610 | 5.290 | 5.290 | 10,962,506 | -0.36(-6.37%) |
Jan 18, 2024 | 5.710 | 5.840 | 5.610 | 5.650 | 9,720,670 | -0.23(-3.91%) |
Jan 17, 2024 | 5.910 | 6.160 | 5.870 | 5.880 | 11,736,048 | +0.10(+1.73%) |
Jan 16, 2024 | 5.800 | 5.880 | 5.650 | 5.780 | 8,866,145 | +0.04(+0.70%) |
Jan 12, 2024 | 5.720 | 5.770 | 5.610 | 5.740 | 7,919,649 | +0.06(+1.06%) |
Jan 11, 2024 | 5.600 | 5.890 | 5.493 | 5.680 | 14,121,845 | -0.05(-0.87%) |
Jan 10, 2024 | 5.880 | 5.900 | 5.640 | 5.730 | 7,737,781 | -0.17(-2.88%) |
Jan 09, 2024 | 6.070 | 6.115 | 5.840 | 5.900 | 6,542,126 | -0.04(-0.67%) |
Jan 08, 2024 | 6.390 | 6.390 | 5.933 | 5.940 | 9,532,482 | -0.53(-8.19%) |
Jan 05, 2024 | 6.550 | 6.550 | 6.330 | 6.470 | 10,008,329 | -0.10(-1.52%) |
Jan 04, 2024 | 6.570 | 6.580 | 6.330 | 6.570 | 9,248,032 | +0.09(+1.39%) |
Jan 03, 2024 | 6.440 | 6.500 | 6.310 | 6.480 | 14,828,743 | +0.22(+3.51%) |
Jan 02, 2024 | 6.010 | 6.390 | 5.960 | 6.260 | 12,678,699 | +0.43(+7.38%) |
Dec 29, 2023 | 5.700 | 5.930 | 5.680 | 5.830 | 10,046,143 | +0.12(+2.10%) |
Dec 28, 2023 | 5.630 | 5.720 | 5.590 | 5.710 | 3,883,746 | +0.03(+0.53%) |
Dec 27, 2023 | 5.670 | 5.710 | 5.600 | 5.680 | 5,023,371 | -0.02(-0.35%) |
Dec 26, 2023 | 5.750 | 5.770 | 5.660 | 5.700 | 3,222,692 | -0.09(-1.55%) |
Dec 22, 2023 | 5.670 | 5.890 | 5.651 | 5.790 | 7,560,108 | +0.06(+1.05%) |
Dec 21, 2023 | 5.770 | 5.920 | 5.700 | 5.730 | 8,554,857 | -0.22(-3.70%) |
Dec 20, 2023 | 5.720 | 5.960 | 5.560 | 5.950 | 12,682,433 | +0.25(+4.39%) |
Dec 19, 2023 | 5.790 | 5.800 | 5.700 | 5.700 | 6,128,963 | -0.10(-1.72%) |
Dec 18, 2023 | 6.040 | 6.060 | 5.720 | 5.800 | 8,811,297 | -0.25(-4.13%) |
Dec 15, 2023 | 6.240 | 6.240 | 5.980 | 6.050 | 8,326,412 | -0.13(-2.10%) |
Dec 14, 2023 | 6.150 | 6.370 | 6.100 | 6.180 | 9,558,798 | -0.05(-0.80%) |
Dec 13, 2023 | 6.430 | 6.470 | 6.150 | 6.230 | 10,540,963 | -0.21(-3.26%) |
Dec 12, 2023 | 6.760 | 6.770 | 6.440 | 6.440 | 7,132,538 | -0.23(-3.45%) |
Dec 11, 2023 | 6.830 | 6.910 | 6.630 | 6.670 | 6,617,177 | -0.06(-0.89%) |
Dec 08, 2023 | 7.030 | 7.030 | 6.700 | 6.730 | 7,908,300 | -0.18(-2.60%) |
Dec 07, 2023 | 7.170 | 7.200 | 6.890 | 6.910 | 8,074,760 | -0.43(-5.86%) |
Dec 06, 2023 | 6.940 | 7.350 | 6.920 | 7.340 | 5,891,362 | +0.22(+3.09%) |
Dec 05, 2023 | 7.380 | 7.400 | 7.000 | 7.120 | 8,920,769 | -0.13(-1.79%) |
Dec 04, 2023 | 7.250 | 7.470 | 7.190 | 7.250 | 10,671,507 | +0.27(+3.87%) |
Dec 01, 2023 | 7.030 | 7.170 | 6.930 | 6.980 | 8,968,992 | +0.09(+1.31%) |
Nov 30, 2023 | 6.700 | 7.070 | 6.660 | 6.890 | 10,306,458 | +0.06(+0.88%) |
Nov 29, 2023 | 6.600 | 6.850 | 6.550 | 6.830 | 8,979,298 | +0.09(+1.34%) |
Nov 28, 2023 | 6.920 | 6.970 | 6.720 | 6.740 | 6,378,607 | -0.11(-1.61%) |
Nov 27, 2023 | 6.810 | 6.850 | 6.670 | 6.850 | 5,955,957 | +0.06(+0.88%) |
Nov 24, 2023 | 6.760 | 6.870 | 6.730 | 6.790 | 2,779,716 | +0.05(+0.74%) |
Nov 22, 2023 | 6.660 | 6.810 | 6.520 | 6.740 | 7,113,252 | -0.02(-0.30%) |
Nov 21, 2023 | 6.840 | 6.890 | 6.720 | 6.760 | 7,289,630 | +0.07(+1.05%) |
Nov 20, 2023 | 7.030 | 7.030 | 6.640 | 6.690 | 8,494,005 | -0.32(-4.56%) |
Nov 17, 2023 | 7.090 | 7.170 | 6.960 | 7.010 | 6,085,756 | +0.00(+0.00%) |
Nov 16, 2023 | 7.140 | 7.200 | 6.990 | 7.010 | 8,586,089 | -0.01(-0.14%) |
Nov 15, 2023 | 6.900 | 7.170 | 6.870 | 7.020 | 10,093,788 | +0.00(+0.00%) |
Nov 14, 2023 | 7.090 | 7.180 | 6.960 | 7.020 | 13,998,353 | -0.55(-7.27%) |
Nov 13, 2023 | 7.610 | 7.760 | 7.450 | 7.570 | 8,211,004 | +0.05(+0.66%) |
Nov 10, 2023 | 8.080 | 8.198 | 7.520 | 7.520 | 12,936,065 | -0.64(-7.84%) |
Nov 09, 2023 | 7.950 | 8.240 | 7.800 | 8.160 | 12,591,448 | +0.18(+2.26%) |
Nov 08, 2023 | 8.040 | 8.200 | 7.960 | 7.980 | 11,626,253 | -0.11(-1.36%) |
Nov 07, 2023 | 8.340 | 8.470 | 8.000 | 8.090 | 17,271,612 | -0.49(-5.71%) |
Nov 06, 2023 | 8.580 | 8.840 | 8.450 | 8.580 | 7,558,088 | -0.08(-0.92%) |
Nov 03, 2023 | 8.970 | 9.024 | 8.590 | 8.660 | 10,765,293 | -0.41(-4.52%) |
Nov 02, 2023 | 9.100 | 9.332 | 8.980 | 9.070 | 11,338,573 | -0.38(-4.02%) |
Nov 01, 2023 | 10.01 | 10.02 | 9.440 | 9.450 | 10,614,078 | -0.67(-6.62%) |
Oct 31, 2023 | 10.20 | 10.58 | 10.08 | 10.12 | 9,434,613 | -0.05(-0.49%) |
Oct 30, 2023 | 10.28 | 10.44 | 9.900 | 10.17 | 11,634,348 | -0.41(-3.88%) |
Oct 27, 2023 | 10.48 | 10.80 | 10.28 | 10.58 | 15,523,055 | -0.44(-3.99%) |
Oct 26, 2023 | 10.35 | 11.21 | 10.21 | 11.02 | 17,420,266 | +0.86(+8.46%) |
Oct 25, 2023 | 9.480 | 10.22 | 9.440 | 10.16 | 10,229,979 | +0.89(+9.60%) |
Oct 24, 2023 | 9.400 | 9.597 | 9.170 | 9.270 | 9,647,175 | -0.35(-3.64%) |
Oct 23, 2023 | 10.06 | 10.26 | 9.360 | 9.620 | 11,295,715 | -0.31(-3.12%) |
Oct 20, 2023 | 9.420 | 9.980 | 9.340 | 9.930 | 14,318,206 | +0.55(+5.86%) |
Oct 19, 2023 | 9.050 | 9.461 | 8.880 | 9.380 | 19,232,146 | -0.08(-0.85%) |
Oct 18, 2023 | 9.090 | 9.540 | 8.870 | 9.460 | 10,358,373 | +0.61(+6.89%) |
Oct 17, 2023 | 8.990 | 9.220 | 8.670 | 8.850 | 11,037,645 | +0.23(+2.67%) |
Oct 16, 2023 | 8.960 | 8.980 | 8.510 | 8.620 | 9,403,814 | -0.42(-4.65%) |
Oct 13, 2023 | 8.489 | 9.090 | 8.422 | 9.040 | 10,244,484 | +0.58(+6.86%) |
Oct 12, 2023 | 8.440 | 8.690 | 8.180 | 8.460 | 11,217,523 | +0.03(+0.36%) |
Oct 11, 2023 | 8.570 | 8.670 | 8.360 | 8.430 | 7,662,384 | -0.26(-2.99%) |
Oct 10, 2023 | 8.710 | 8.730 | 8.330 | 8.690 | 7,665,949 | -0.04(-0.46%) |
Oct 09, 2023 | 9.120 | 9.257 | 8.640 | 8.730 | 7,561,394 | -0.14(-1.58%) |
Oct 06, 2023 | 9.920 | 10.00 | 8.790 | 8.870 | 13,278,492 | -0.70(-7.31%) |
Oct 05, 2023 | 9.500 | 9.892 | 9.445 | 9.570 | 6,759,896 | +0.01(+0.10%) |
Oct 04, 2023 | 9.990 | 9.990 | 9.460 | 9.560 | 8,574,987 | -0.51(-5.06%) |
Oct 03, 2023 | 9.720 | 10.21 | 9.431 | 10.07 | 9,875,838 | +0.59(+6.22%) |
Oct 02, 2023 | 9.880 | 9.950 | 9.330 | 9.480 | 10,722,219 | -0.42(-4.24%) |
Sep 29, 2023 | 9.600 | 10.02 | 9.430 | 9.900 | 10,121,799 | -0.08(-0.80%) |
Sep 28, 2023 | 10.46 | 10.64 | 9.830 | 9.980 | 9,767,216 | -0.33(-3.20%) |
Sep 27, 2023 | 10.23 | 10.75 | 10.10 | 10.31 | 11,436,386 | -0.03(-0.29%) |
Sep 26, 2023 | 10.06 | 10.42 | 9.990 | 10.34 | 9,455,989 | +0.51(+5.19%) |
Sep 25, 2023 | 10.13 | 10.01 | 9.800 | 9.830 | 9,332,886 | -0.18(-1.80%) |
Sep 22, 2023 | 9.810 | 10.10 | 9.580 | 10.01 | 9,227,156 | -0.02(-0.20%) |
Sep 21, 2023 | 9.780 | 10.03 | 9.629 | 10.03 | 10,642,793 | +0.67(+7.16%) |
Sep 20, 2023 | 8.740 | 9.360 | 8.699 | 9.360 | 9,774,235 | +0.56(+6.36%) |
Sep 19, 2023 | 8.860 | 9.110 | 8.722 | 8.800 | 10,085,214 | +0.05(+0.57%) |
Sep 18, 2023 | 8.870 | 8.920 | 8.660 | 8.750 | 7,083,747 | +0.09(+1.04%) |
Sep 15, 2023 | 8.240 | 8.760 | 8.200 | 8.660 | 10,391,462 | +0.46(+5.61%) |
Sep 14, 2023 | 8.110 | 8.390 | 8.060 | 8.200 | 8,434,338 | -0.01(-0.12%) |
Sep 13, 2023 | 8.350 | 8.420 | 8.075 | 8.210 | 10,466,978 | -0.11(-1.32%) |
Sep 12, 2023 | 8.110 | 8.340 | 7.950 | 8.320 | 9,372,960 | +0.34(+4.26%) |
Sep 11, 2023 | 8.160 | 8.340 | 7.910 | 7.980 | 10,383,103 | -0.50(-5.90%) |
Sep 08, 2023 | 8.510 | 8.568 | 8.190 | 8.480 | 8,592,998 | -0.06(-0.70%) |
Sep 07, 2023 | 8.870 | 8.980 | 8.480 | 8.540 | 10,550,565 | +0.14(+1.67%) |
Sep 06, 2023 | 8.120 | 8.600 | 8.061 | 8.400 | 11,767,974 | +0.35(+4.35%) |
Sep 05, 2023 | 8.410 | 8.430 | 7.960 | 8.050 | 7,107,333 | -0.28(-3.36%) |
Sep 01, 2023 | 8.080 | 8.430 | 8.020 | 8.330 | 11,707,145 | +0.04(+0.48%) |
Aug 31, 2023 | 8.360 | 8.400 | 8.080 | 8.290 | 8,559,289 | -0.07(-0.84%) |
Aug 30, 2023 | 8.510 | 8.670 | 8.230 | 8.360 | 13,338,274 | -0.14(-1.65%) |
Aug 29, 2023 | 9.440 | 9.450 | 8.450 | 8.500 | 13,698,442 | -0.85(-9.09%) |
Aug 28, 2023 | 9.260 | 9.660 | 9.160 | 9.350 | 8,673,970 | -0.15(-1.58%) |
Aug 25, 2023 | 9.710 | 10.12 | 9.220 | 9.500 | 15,058,411 | -0.25(-2.56%) |
Aug 24, 2023 | 8.460 | 9.750 | 8.450 | 9.750 | 15,650,708 | +0.82(+9.18%) |
Aug 23, 2023 | 9.500 | 9.530 | 8.791 | 8.930 | 10,802,535 | -0.63(-6.59%) |
Aug 22, 2023 | 9.110 | 9.700 | 9.110 | 9.560 | 8,356,309 | +0.04(+0.42%) |
Aug 21, 2023 | 10.15 | 10.20 | 9.460 | 9.520 | 10,776,021 | -0.84(-8.11%) |
Aug 18, 2023 | 10.74 | 10.91 | 10.24 | 10.36 | 14,944,558 | +0.08(+0.78%) |
Aug 17, 2023 | 9.710 | 10.33 | 9.680 | 10.28 | 8,974,393 | +0.49(+5.01%) |
Aug 16, 2023 | 9.470 | 9.800 | 9.300 | 9.790 | 7,401,550 | +0.49(+5.27%) |
Aug 15, 2023 | 9.030 | 9.370 | 8.930 | 9.300 | 7,590,311 | +0.27(+2.99%) |
Aug 14, 2023 | 9.650 | 9.800 | 9.015 | 9.030 | 7,155,648 | -0.43(-4.55%) |
Aug 11, 2023 | 9.420 | 9.640 | 9.271 | 9.460 | 9,633,877 | +0.29(+3.16%) |
Aug 10, 2023 | 8.998 | 9.300 | 8.595 | 9.170 | 11,644,488 | -0.06(-0.65%) |
Aug 09, 2023 | 8.630 | 9.339 | 8.620 | 9.230 | 11,768,463 | +0.57(+6.58%) |
Aug 08, 2023 | 8.590 | 8.910 | 8.520 | 8.660 | 8,873,313 | +0.37(+4.46%) |
Aug 07, 2023 | 8.390 | 8.670 | 8.280 | 8.290 | 7,995,016 | -0.21(-2.47%) |
Aug 04, 2023 | 8.180 | 8.550 | 7.962 | 8.500 | 14,575,728 | -0.17(-1.96%) |
Aug 03, 2023 | 8.950 | 8.959 | 8.465 | 8.670 | 13,047,731 | -0.06(-0.69%) |
Aug 02, 2023 | 8.180 | 8.950 | 8.180 | 8.730 | 16,001,269 | +0.82(+10.37%) |
Aug 01, 2023 | 7.970 | 8.100 | 7.820 | 7.910 | 5,815,761 | +0.07(+0.89%) |
Jul 31, 2023 | 7.920 | 8.000 | 7.780 | 7.840 | 6,008,088 | -0.13(-1.63%) |
Jul 28, 2023 | 8.340 | 8.420 | 7.890 | 7.970 | 10,954,275 | -0.71(-8.18%) |
Jul 27, 2023 | 8.030 | 8.779 | 7.930 | 8.680 | 11,684,095 | +0.06(+0.70%) |
Jul 26, 2023 | 8.500 | 8.880 | 8.430 | 8.620 | 11,114,595 | +0.16(+1.89%) |
Jul 25, 2023 | 8.550 | 8.600 | 8.320 | 8.460 | 7,381,466 | -0.25(-2.87%) |
Jul 24, 2023 | 8.740 | 8.990 | 8.630 | 8.710 | 8,776,609 | -0.06(-0.68%) |
Jul 21, 2023 | 8.330 | 8.841 | 8.310 | 8.770 | 17,438,668 | +0.23(+2.69%) |
Jul 20, 2023 | 7.890 | 8.610 | 7.822 | 8.540 | 17,402,164 | +1.04(+13.87%) |
Jul 19, 2023 | 7.300 | 7.570 | 7.260 | 7.500 | 18,948,114 | +0.05(+0.67%) |
Jul 18, 2023 | 7.780 | 8.020 | 7.360 | 7.450 | 12,000,192 | -0.32(-4.12%) |
Jul 17, 2023 | 7.890 | 8.010 | 7.710 | 7.770 | 6,969,706 | -0.28(-3.48%) |
Jul 14, 2023 | 7.900 | 8.140 | 7.550 | 8.050 | 10,579,383 | +0.08(+1.00%) |
Jul 13, 2023 | 8.340 | 8.380 | 7.910 | 7.970 | 9,864,541 | -0.69(-7.97%) |
Jul 12, 2023 | 8.760 | 8.940 | 8.550 | 8.660 | 10,852,301 | -0.48(-5.25%) |
Jul 11, 2023 | 9.220 | 9.420 | 9.070 | 9.140 | 5,180,597 | -0.07(-0.76%) |
Jul 10, 2023 | 9.050 | 9.550 | 8.989 | 9.210 | 7,060,626 | +0.22(+2.45%) |
Jul 07, 2023 | 8.840 | 9.000 | 8.600 | 8.990 | 7,110,887 | +0.10(+1.12%) |
Jul 06, 2023 | 8.960 | 9.210 | 8.829 | 8.890 | 9,227,266 | +0.20(+2.30%) |
Jul 05, 2023 | 8.820 | 8.850 | 8.531 | 8.690 | 7,027,374 | -0.04(-0.46%) |
Jul 03, 2023 | 8.790 | 8.881 | 8.620 | 8.730 | 4,042,231 | -0.22(-2.46%) |
Jun 30, 2023 | 9.120 | 9.150 | 8.760 | 8.950 | 8,173,966 | -0.52(-5.49%) |
Jun 29, 2023 | 9.190 | 9.569 | 9.092 | 9.470 | 6,032,093 | +0.24(+2.60%) |
Jun 28, 2023 | 9.650 | 9.660 | 8.940 | 9.230 | 9,917,785 | -0.30(-3.15%) |
Jun 27, 2023 | 9.890 | 10.11 | 9.421 | 9.530 | 8,469,088 | -0.64(-6.29%) |
Jun 26, 2023 | 9.370 | 10.18 | 9.090 | 10.17 | 7,995,706 | +0.83(+8.89%) |
Jun 23, 2023 | 9.470 | 9.620 | 9.100 | 9.340 | 8,242,872 | +0.19(+2.08%) |
Jun 22, 2023 | 9.760 | 9.830 | 9.120 | 9.150 | 7,511,713 | -0.40(-4.19%) |
Jun 21, 2023 | 8.950 | 9.650 | 8.870 | 9.550 | 11,647,836 | +0.65(+7.30%) |
Jun 20, 2023 | 9.130 | 9.270 | 8.782 | 8.900 | 6,162,328 | -0.12(-1.33%) |
Jun 16, 2023 | 8.450 | 9.040 | 8.440 | 9.020 | 7,948,527 | +0.33(+3.80%) |
Jun 15, 2023 | 9.200 | 9.280 | 8.540 | 8.690 | 8,893,894 | -0.29(-3.23%) |
Jun 14, 2023 | 9.360 | 9.559 | 8.960 | 8.980 | 14,360,610 | -0.38(-4.06%) |
Jun 13, 2023 | 9.290 | 9.690 | 9.211 | 9.360 | 7,055,056 | -0.27(-2.80%) |
Jun 12, 2023 | 9.940 | 10.10 | 9.600 | 9.630 | 6,504,858 | -0.55(-5.40%) |
Jun 09, 2023 | 10.07 | 10.30 | 9.721 | 10.18 | 13,430,983 | -0.28(-2.68%) |
Jun 08, 2023 | 11.09 | 11.23 | 10.38 | 10.46 | 7,665,944 | -0.65(-5.85%) |
Jun 07, 2023 | 10.08 | 11.20 | 9.795 | 11.11 | 13,446,577 | +0.90(+8.81%) |
Jun 06, 2023 | 10.46 | 10.58 | 10.08 | 10.21 | 3,931,149 | -0.19(-1.83%) |
Jun 05, 2023 | 10.55 | 10.66 | 10.10 | 10.40 | 6,002,463 | -0.19(-1.79%) |
Jun 02, 2023 | 10.50 | 10.72 | 10.12 | 10.59 | 5,824,975 | -0.23(-2.13%) |