Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.38 | 13.46 | 13.09 | 13.24 | 639,195 | +0.00(+0.00%) |
May 23, 2024 | 13.58 | 13.67 | 13.14 | 13.24 | 488,524 | -0.40(-2.93%) |
May 22, 2024 | 13.39 | 13.80 | 13.33 | 13.64 | 423,813 | +0.23(+1.72%) |
May 21, 2024 | 13.43 | 13.47 | 13.17 | 13.41 | 489,333 | -0.07(-0.52%) |
May 20, 2024 | 13.65 | 13.74 | 13.32 | 13.48 | 538,249 | -0.17(-1.25%) |
May 17, 2024 | 13.82 | 13.82 | 13.38 | 13.65 | 529,537 | -0.21(-1.52%) |
May 16, 2024 | 13.62 | 13.86 | 13.53 | 13.86 | 581,831 | +0.27(+1.99%) |
May 15, 2024 | 14.00 | 14.00 | 13.19 | 13.59 | 833,989 | -0.30(-2.16%) |
May 14, 2024 | 13.81 | 13.99 | 13.63 | 13.89 | 688,542 | +0.38(+2.81%) |
May 13, 2024 | 13.37 | 13.81 | 13.30 | 13.51 | 907,647 | +0.29(+2.19%) |
May 10, 2024 | 12.75 | 13.27 | 12.68 | 13.22 | 1,335,712 | +0.44(+3.44%) |
May 09, 2024 | 12.65 | 12.81 | 12.14 | 12.78 | 967,462 | +0.36(+2.90%) |
May 08, 2024 | 12.06 | 12.43 | 11.98 | 12.42 | 757,156 | +0.17(+1.39%) |
May 07, 2024 | 12.28 | 12.47 | 12.21 | 12.25 | 486,445 | +0.05(+0.41%) |
May 06, 2024 | 12.47 | 12.64 | 12.14 | 12.20 | 415,847 | -0.21(-1.69%) |
May 03, 2024 | 12.36 | 12.48 | 12.08 | 12.41 | 444,068 | +0.26(+2.14%) |
May 02, 2024 | 12.02 | 12.32 | 12.00 | 12.15 | 453,395 | +0.32(+2.70%) |
May 01, 2024 | 11.78 | 12.16 | 11.77 | 11.83 | 520,692 | +0.07(+0.60%) |
Apr 30, 2024 | 12.03 | 12.14 | 11.73 | 11.76 | 661,364 | -0.52(-4.23%) |
Apr 29, 2024 | 12.38 | 12.61 | 12.12 | 12.28 | 469,629 | -0.03(-0.24%) |
Apr 26, 2024 | 12.21 | 12.45 | 11.97 | 12.31 | 429,626 | +0.07(+0.57%) |
Apr 25, 2024 | 12.34 | 12.44 | 12.10 | 12.24 | 470,032 | -0.23(-1.84%) |
Apr 24, 2024 | 12.56 | 12.56 | 12.37 | 12.47 | 440,023 | -0.28(-2.20%) |
Apr 23, 2024 | 12.49 | 12.98 | 12.49 | 12.75 | 568,329 | +0.11(+0.87%) |
Apr 22, 2024 | 13.07 | 13.08 | 12.60 | 12.64 | 558,150 | -0.37(-2.84%) |
Apr 19, 2024 | 12.58 | 13.10 | 12.58 | 13.01 | 516,555 | +0.31(+2.44%) |
Apr 18, 2024 | 12.50 | 12.82 | 12.34 | 12.70 | 788,395 | +0.34(+2.75%) |
Apr 17, 2024 | 12.39 | 12.63 | 12.30 | 12.36 | 504,819 | +0.08(+0.65%) |
Apr 16, 2024 | 11.90 | 12.36 | 11.90 | 12.28 | 574,687 | +0.27(+2.25%) |
Apr 15, 2024 | 12.06 | 12.18 | 11.84 | 12.01 | 795,690 | -0.04(-0.33%) |
Apr 12, 2024 | 12.21 | 12.31 | 11.95 | 12.05 | 540,572 | -0.20(-1.63%) |
Apr 11, 2024 | 12.39 | 12.50 | 12.22 | 12.25 | 555,391 | +0.05(+0.41%) |
Apr 10, 2024 | 12.57 | 12.57 | 12.19 | 12.20 | 651,506 | -0.79(-6.08%) |
Apr 09, 2024 | 12.53 | 13.16 | 12.53 | 12.99 | 366,839 | +0.46(+3.67%) |
Apr 08, 2024 | 12.64 | 12.83 | 12.53 | 12.53 | 456,553 | +0.01(+0.08%) |
Apr 05, 2024 | 12.46 | 12.55 | 12.34 | 12.52 | 621,053 | +0.04(+0.32%) |
Apr 04, 2024 | 13.01 | 13.09 | 12.45 | 12.48 | 410,640 | -0.41(-3.18%) |
Apr 03, 2024 | 13.00 | 13.20 | 12.60 | 12.89 | 390,224 | -0.25(-1.90%) |
Apr 02, 2024 | 13.30 | 13.46 | 12.96 | 13.14 | 488,028 | -0.34(-2.52%) |
Apr 01, 2024 | 13.74 | 13.75 | 13.41 | 13.48 | 434,954 | -0.35(-2.53%) |
Mar 28, 2024 | 13.83 | 14.04 | 13.58 | 13.83 | 446,773 | +0.08(+0.58%) |
Mar 27, 2024 | 12.94 | 13.76 | 12.84 | 13.75 | 622,554 | +0.91(+7.09%) |
Mar 26, 2024 | 12.60 | 13.04 | 12.59 | 12.84 | 482,676 | +0.34(+2.72%) |
Mar 25, 2024 | 12.32 | 12.66 | 12.32 | 12.50 | 515,244 | +0.20(+1.63%) |
Mar 22, 2024 | 12.69 | 12.71 | 12.30 | 12.30 | 464,543 | -0.39(-3.07%) |
Mar 21, 2024 | 12.75 | 12.90 | 12.60 | 12.69 | 665,026 | -0.02(-0.16%) |
Mar 20, 2024 | 12.56 | 12.84 | 12.39 | 12.71 | 595,867 | +0.10(+0.79%) |
Mar 19, 2024 | 12.81 | 13.18 | 12.53 | 12.61 | 653,957 | -0.25(-1.94%) |
Mar 18, 2024 | 13.26 | 13.38 | 12.79 | 12.86 | 871,498 | -0.39(-2.94%) |
Mar 15, 2024 | 12.78 | 13.30 | 12.72 | 13.25 | 4,365,009 | +0.42(+3.27%) |
Mar 14, 2024 | 13.20 | 13.21 | 12.71 | 12.83 | 985,247 | -0.37(-2.80%) |
Mar 13, 2024 | 13.10 | 13.48 | 13.07 | 13.20 | 846,645 | +0.14(+1.07%) |
Mar 12, 2024 | 13.17 | 13.21 | 12.82 | 13.06 | 954,844 | -0.07(-0.53%) |
Mar 11, 2024 | 12.58 | 13.36 | 12.51 | 13.13 | 965,229 | +0.39(+3.06%) |
Mar 08, 2024 | 13.00 | 13.11 | 12.71 | 12.74 | 570,697 | -0.06(-0.47%) |
Mar 07, 2024 | 12.90 | 13.10 | 12.64 | 12.80 | 714,901 | -0.02(-0.16%) |
Mar 06, 2024 | 12.69 | 12.87 | 12.51 | 12.82 | 683,091 | +0.25(+1.99%) |
Mar 05, 2024 | 12.74 | 12.96 | 12.56 | 12.57 | 584,508 | -0.23(-1.80%) |
Mar 04, 2024 | 12.63 | 13.01 | 12.36 | 12.80 | 987,768 | +0.16(+1.27%) |
Mar 01, 2024 | 12.57 | 12.70 | 12.28 | 12.64 | 590,936 | +0.14(+1.12%) |
Feb 29, 2024 | 12.51 | 13.05 | 12.38 | 12.50 | 1,017,022 | +0.12(+0.97%) |
Feb 28, 2024 | 12.19 | 12.51 | 12.06 | 12.38 | 779,867 | +0.01(+0.08%) |
Feb 27, 2024 | 12.41 | 12.58 | 12.33 | 12.37 | 592,729 | +0.03(+0.24%) |
Feb 26, 2024 | 12.46 | 12.63 | 12.20 | 12.34 | 822,034 | -0.24(-1.91%) |
Feb 23, 2024 | 12.25 | 12.67 | 12.14 | 12.58 | 818,447 | +0.35(+2.86%) |
Feb 22, 2024 | 12.48 | 12.54 | 12.19 | 12.23 | 913,972 | -0.37(-2.92%) |
Feb 21, 2024 | 12.90 | 13.02 | 12.32 | 12.60 | 1,182,955 | -0.37(-2.84%) |
Feb 20, 2024 | 13.54 | 13.55 | 12.83 | 12.97 | 1,470,170 | -0.66(-4.82%) |
Feb 16, 2024 | 13.79 | 14.57 | 13.45 | 13.62 | 2,160,573 | -0.13(-0.94%) |
Feb 15, 2024 | 13.30 | 14.53 | 13.30 | 13.75 | 2,970,013 | -3.59(-20.71%) |
Feb 14, 2024 | 17.45 | 17.59 | 17.26 | 17.34 | 893,284 | +0.04(+0.23%) |
Feb 13, 2024 | 18.04 | 18.36 | 17.22 | 17.31 | 901,505 | -1.32(-7.10%) |
Feb 12, 2024 | 17.60 | 18.73 | 17.60 | 18.63 | 761,567 | +1.11(+6.36%) |
Feb 09, 2024 | 17.66 | 17.76 | 17.32 | 17.51 | 777,758 | -0.22(-1.23%) |
Feb 08, 2024 | 17.40 | 17.83 | 17.32 | 17.73 | 882,959 | +0.38(+2.18%) |
Feb 07, 2024 | 17.76 | 17.80 | 17.29 | 17.35 | 652,418 | -0.31(-1.75%) |
Feb 06, 2024 | 17.60 | 17.96 | 17.44 | 17.66 | 546,983 | +0.03(+0.17%) |
Feb 05, 2024 | 17.93 | 17.98 | 17.59 | 17.63 | 584,838 | -0.44(-2.42%) |
Feb 02, 2024 | 18.46 | 18.57 | 17.94 | 18.07 | 416,384 | -0.72(-3.81%) |
Feb 01, 2024 | 18.61 | 18.88 | 18.32 | 18.79 | 420,915 | +0.32(+1.72%) |
Jan 31, 2024 | 18.61 | 19.03 | 18.45 | 18.47 | 1,931,953 | -0.13(-0.70%) |
Jan 30, 2024 | 18.60 | 18.73 | 18.47 | 18.60 | 501,015 | -0.17(-0.90%) |
Jan 29, 2024 | 18.68 | 18.81 | 18.41 | 18.77 | 548,859 | +0.10(+0.53%) |
Jan 26, 2024 | 19.00 | 19.21 | 18.67 | 18.67 | 414,891 | -0.20(-1.05%) |
Jan 25, 2024 | 18.46 | 18.95 | 18.46 | 18.87 | 482,050 | +0.67(+3.66%) |
Jan 24, 2024 | 18.44 | 18.68 | 18.12 | 18.20 | 479,164 | +0.00(+0.00%) |
Jan 23, 2024 | 18.17 | 18.66 | 17.94 | 18.20 | 692,008 | +0.28(+1.55%) |
Jan 22, 2024 | 17.43 | 17.93 | 17.36 | 17.92 | 774,175 | +0.63(+3.63%) |
Jan 19, 2024 | 17.37 | 17.51 | 17.01 | 17.30 | 728,268 | +0.01(+0.06%) |
Jan 18, 2024 | 17.23 | 17.30 | 16.80 | 17.29 | 529,357 | +0.09(+0.52%) |
Jan 17, 2024 | 17.22 | 17.53 | 17.10 | 17.20 | 541,630 | -0.38(-2.15%) |
Jan 16, 2024 | 17.92 | 17.94 | 17.51 | 17.57 | 529,419 | -0.46(-2.54%) |
Jan 12, 2024 | 18.67 | 18.78 | 17.91 | 18.03 | 371,716 | -0.34(-1.84%) |
Jan 11, 2024 | 18.57 | 18.57 | 17.97 | 18.37 | 553,531 | -0.31(-1.65%) |
Jan 10, 2024 | 18.40 | 18.75 | 18.29 | 18.68 | 513,607 | +0.28(+1.51%) |
Jan 09, 2024 | 18.61 | 18.70 | 18.31 | 18.40 | 489,403 | -0.50(-2.63%) |
Jan 08, 2024 | 18.57 | 19.09 | 18.45 | 18.90 | 439,234 | +0.36(+1.93%) |
Jan 05, 2024 | 18.69 | 18.87 | 18.26 | 18.54 | 443,616 | -0.30(-1.59%) |
Jan 04, 2024 | 19.08 | 19.27 | 18.74 | 18.84 | 618,086 | -0.31(-1.61%) |
Jan 03, 2024 | 20.10 | 20.21 | 19.01 | 19.15 | 953,758 | -1.07(-5.31%) |
Jan 02, 2024 | 19.26 | 20.65 | 19.13 | 20.22 | 635,290 | +0.90(+4.63%) |
Dec 29, 2023 | 19.26 | 19.49 | 19.23 | 19.33 | 533,295 | +0.04(+0.21%) |
Dec 28, 2023 | 19.10 | 19.47 | 19.10 | 19.29 | 381,842 | +0.13(+0.68%) |
Dec 27, 2023 | 19.32 | 19.46 | 19.13 | 19.16 | 451,799 | +0.03(+0.16%) |
Dec 26, 2023 | 19.31 | 19.35 | 19.05 | 19.13 | 374,992 | -0.12(-0.62%) |
Dec 22, 2023 | 19.53 | 19.98 | 19.13 | 19.25 | 371,883 | -0.25(-1.28%) |
Dec 21, 2023 | 19.36 | 19.50 | 18.95 | 19.49 | 474,361 | +0.30(+1.56%) |
Dec 20, 2023 | 19.55 | 19.84 | 19.14 | 19.20 | 681,407 | -0.39(-1.98%) |
Dec 19, 2023 | 19.36 | 19.82 | 19.23 | 19.58 | 829,534 | +0.40(+2.07%) |
Dec 18, 2023 | 19.28 | 19.50 | 19.03 | 19.19 | 570,512 | -0.07(-0.36%) |
Dec 15, 2023 | 19.90 | 19.92 | 19.24 | 19.26 | 4,411,710 | -0.44(-2.22%) |
Dec 14, 2023 | 19.44 | 20.10 | 19.44 | 19.69 | 715,365 | +0.69(+3.61%) |
Dec 13, 2023 | 18.07 | 19.11 | 17.92 | 19.01 | 758,551 | +0.88(+4.83%) |
Dec 12, 2023 | 17.91 | 18.35 | 17.58 | 18.13 | 510,948 | +0.13(+0.72%) |
Dec 11, 2023 | 17.64 | 18.21 | 17.64 | 18.00 | 705,874 | +0.35(+1.97%) |
Dec 08, 2023 | 17.91 | 17.91 | 17.51 | 17.65 | 393,101 | -0.29(-1.61%) |
Dec 07, 2023 | 17.41 | 18.08 | 17.34 | 17.94 | 415,822 | +0.50(+2.85%) |
Dec 06, 2023 | 17.23 | 17.77 | 17.11 | 17.44 | 465,390 | +0.34(+1.98%) |
Dec 05, 2023 | 17.39 | 17.49 | 17.04 | 17.11 | 428,867 | -0.43(-2.44%) |
Dec 04, 2023 | 17.32 | 17.95 | 17.32 | 17.53 | 443,233 | +0.06(+0.34%) |
Dec 01, 2023 | 16.89 | 17.60 | 16.77 | 17.47 | 540,428 | +0.54(+3.17%) |
Nov 30, 2023 | 16.88 | 17.12 | 16.57 | 16.94 | 512,120 | +0.27(+1.61%) |
Nov 29, 2023 | 16.67 | 17.06 | 16.53 | 16.67 | 436,184 | +0.13(+0.78%) |
Nov 28, 2023 | 16.55 | 16.68 | 16.31 | 16.54 | 400,830 | -0.05(-0.30%) |
Nov 27, 2023 | 17.03 | 17.17 | 16.56 | 16.59 | 369,573 | -0.60(-3.47%) |
Nov 24, 2023 | 16.93 | 17.34 | 16.93 | 17.19 | 214,688 | +0.31(+1.83%) |
Nov 22, 2023 | 16.92 | 17.33 | 16.75 | 16.88 | 434,118 | +0.17(+1.01%) |
Nov 21, 2023 | 16.96 | 17.09 | 16.60 | 16.71 | 535,384 | -0.34(-2.00%) |
Nov 20, 2023 | 17.44 | 17.44 | 16.88 | 17.05 | 590,736 | -0.46(-2.61%) |
Nov 17, 2023 | 17.45 | 17.61 | 17.30 | 17.51 | 599,775 | +0.24(+1.41%) |
Nov 16, 2023 | 17.50 | 17.84 | 17.02 | 17.26 | 556,827 | -0.45(-2.53%) |
Nov 15, 2023 | 17.32 | 17.91 | 17.32 | 17.71 | 930,909 | +0.49(+2.82%) |
Nov 14, 2023 | 16.30 | 17.40 | 16.24 | 17.22 | 571,366 | +1.34(+8.45%) |
Nov 13, 2023 | 16.08 | 16.21 | 15.82 | 15.88 | 460,342 | -0.18(-1.15%) |
Nov 10, 2023 | 16.14 | 16.25 | 15.71 | 16.07 | 468,812 | -0.08(-0.48%) |
Nov 09, 2023 | 16.09 | 16.22 | 15.80 | 16.14 | 515,312 | +0.21(+1.34%) |
Nov 08, 2023 | 16.78 | 16.81 | 15.91 | 15.93 | 477,486 | -0.82(-4.88%) |
Nov 07, 2023 | 16.49 | 16.82 | 16.25 | 16.75 | 594,622 | -0.13(-0.75%) |
Nov 06, 2023 | 17.60 | 17.68 | 16.80 | 16.87 | 749,250 | -0.62(-3.56%) |
Nov 03, 2023 | 16.88 | 17.83 | 16.78 | 17.50 | 909,620 | +1.10(+6.70%) |
Nov 02, 2023 | 16.89 | 17.09 | 15.76 | 16.40 | 1,493,956 | -1.71(-9.45%) |
Nov 01, 2023 | 18.36 | 18.46 | 17.68 | 18.11 | 771,874 | -0.36(-1.95%) |
Oct 31, 2023 | 18.71 | 18.81 | 18.33 | 18.47 | 756,171 | -0.12(-0.63%) |
Oct 30, 2023 | 18.30 | 18.65 | 18.19 | 18.59 | 504,247 | +0.61(+3.41%) |
Oct 27, 2023 | 18.78 | 18.87 | 17.93 | 17.97 | 522,354 | -0.79(-4.20%) |
Oct 26, 2023 | 18.88 | 18.95 | 18.56 | 18.76 | 484,009 | -0.04(-0.21%) |
Oct 25, 2023 | 18.70 | 18.88 | 18.39 | 18.80 | 434,846 | -0.04(-0.21%) |
Oct 24, 2023 | 18.87 | 19.27 | 18.79 | 18.84 | 404,237 | +0.20(+1.10%) |
Oct 23, 2023 | 18.85 | 19.09 | 18.52 | 18.63 | 583,790 | -0.34(-1.79%) |
Oct 20, 2023 | 19.35 | 19.62 | 18.96 | 18.97 | 721,128 | -0.22(-1.17%) |
Oct 19, 2023 | 19.12 | 19.48 | 19.09 | 19.20 | 897,980 | +0.13(+0.66%) |
Oct 18, 2023 | 18.87 | 19.27 | 18.64 | 19.07 | 424,618 | +0.14(+0.72%) |
Oct 17, 2023 | 18.55 | 19.14 | 18.55 | 18.94 | 605,522 | +0.31(+1.67%) |
Oct 16, 2023 | 18.11 | 18.79 | 18.06 | 18.62 | 771,237 | +0.78(+4.36%) |
Oct 13, 2023 | 17.89 | 18.11 | 17.74 | 17.85 | 522,216 | -0.01(-0.05%) |
Oct 12, 2023 | 18.41 | 18.42 | 17.60 | 17.86 | 678,247 | -0.58(-3.16%) |
Oct 11, 2023 | 19.07 | 19.13 | 18.43 | 18.44 | 430,865 | -0.54(-2.87%) |
Oct 10, 2023 | 18.98 | 19.31 | 18.90 | 18.98 | 502,914 | +0.22(+1.19%) |
Oct 09, 2023 | 18.75 | 19.01 | 18.54 | 18.76 | 538,854 | -0.10(-0.52%) |
Oct 06, 2023 | 18.82 | 19.05 | 18.20 | 18.86 | 691,838 | -0.07(-0.36%) |
Oct 05, 2023 | 19.73 | 19.82 | 18.89 | 18.93 | 486,861 | -0.90(-4.56%) |
Oct 04, 2023 | 20.23 | 20.33 | 19.74 | 19.83 | 494,953 | -0.30(-1.50%) |
Oct 03, 2023 | 20.22 | 20.33 | 19.87 | 20.13 | 486,475 | -0.06(-0.29%) |
Oct 02, 2023 | 20.42 | 20.44 | 19.70 | 20.19 | 896,732 | -0.44(-2.12%) |
Sep 29, 2023 | 20.97 | 21.09 | 20.43 | 20.63 | 568,029 | -0.32(-1.53%) |
Sep 28, 2023 | 20.47 | 21.09 | 20.45 | 20.95 | 664,992 | +0.51(+2.47%) |
Sep 27, 2023 | 21.10 | 21.38 | 20.40 | 20.44 | 801,552 | -0.53(-2.55%) |
Sep 26, 2023 | 21.91 | 21.96 | 20.96 | 20.98 | 497,971 | -1.17(-5.27%) |
Sep 25, 2023 | 22.39 | 22.19 | 22.02 | 22.14 | 453,940 | -0.50(-2.19%) |
Sep 22, 2023 | 23.34 | 23.42 | 22.63 | 22.64 | 446,769 | -0.55(-2.39%) |
Sep 21, 2023 | 23.06 | 23.26 | 22.89 | 23.19 | 403,697 | -0.01(-0.04%) |
Sep 20, 2023 | 23.21 | 23.50 | 23.08 | 23.20 | 419,552 | +0.13(+0.55%) |
Sep 19, 2023 | 22.99 | 23.44 | 22.88 | 23.08 | 472,315 | +0.06(+0.25%) |
Sep 18, 2023 | 23.31 | 23.31 | 22.78 | 23.02 | 461,688 | -0.33(-1.42%) |
Sep 15, 2023 | 23.31 | 23.71 | 23.19 | 23.35 | 2,822,816 | +0.06(+0.25%) |
Sep 14, 2023 | 22.64 | 23.39 | 22.63 | 23.29 | 467,504 | +0.78(+3.46%) |
Sep 13, 2023 | 22.31 | 22.59 | 22.12 | 22.51 | 608,735 | +0.37(+1.67%) |
Sep 12, 2023 | 22.44 | 22.56 | 22.01 | 22.14 | 480,143 | -0.24(-1.09%) |
Sep 11, 2023 | 22.84 | 22.90 | 22.38 | 22.39 | 517,387 | -0.18(-0.78%) |
Sep 08, 2023 | 22.42 | 22.63 | 22.07 | 22.56 | 358,691 | +0.24(+1.09%) |
Sep 07, 2023 | 22.58 | 22.62 | 22.04 | 22.32 | 514,347 | -0.25(-1.12%) |
Sep 06, 2023 | 22.63 | 22.82 | 22.34 | 22.57 | 478,106 | -0.14(-0.60%) |
Sep 05, 2023 | 23.16 | 23.29 | 22.59 | 22.71 | 448,745 | -0.62(-2.67%) |
Sep 01, 2023 | 23.48 | 23.73 | 23.30 | 23.33 | 339,385 | +0.10(+0.42%) |
Aug 31, 2023 | 23.62 | 23.81 | 23.21 | 23.23 | 387,394 | -0.41(-1.73%) |
Aug 30, 2023 | 23.11 | 23.81 | 23.06 | 23.64 | 439,551 | +0.48(+2.06%) |
Aug 29, 2023 | 23.15 | 23.32 | 22.94 | 23.17 | 372,596 | +0.09(+0.38%) |
Aug 28, 2023 | 23.20 | 23.47 | 22.95 | 23.08 | 450,524 | -0.03(-0.13%) |
Aug 25, 2023 | 22.69 | 23.35 | 22.69 | 23.11 | 497,999 | +0.43(+1.89%) |
Aug 24, 2023 | 22.49 | 22.90 | 22.37 | 22.68 | 823,233 | +0.11(+0.47%) |
Aug 23, 2023 | 23.08 | 23.08 | 22.48 | 22.57 | 454,897 | -0.40(-1.75%) |
Aug 22, 2023 | 23.08 | 23.17 | 22.74 | 22.97 | 386,823 | -0.12(-0.54%) |
Aug 21, 2023 | 23.18 | 23.39 | 22.85 | 23.10 | 479,937 | -0.18(-0.78%) |
Aug 18, 2023 | 22.96 | 23.56 | 22.78 | 23.28 | 503,277 | +0.13(+0.58%) |
Aug 17, 2023 | 23.36 | 23.47 | 23.04 | 23.15 | 672,923 | -0.10(-0.41%) |
Aug 16, 2023 | 23.71 | 23.80 | 23.20 | 23.24 | 352,305 | -0.52(-2.17%) |
Aug 15, 2023 | 24.13 | 24.13 | 23.57 | 23.76 | 343,510 | -0.45(-1.86%) |
Aug 14, 2023 | 23.98 | 24.26 | 23.49 | 24.21 | 602,331 | +0.11(+0.48%) |
Aug 11, 2023 | 24.27 | 24.40 | 23.98 | 24.09 | 464,795 | -0.17(-0.71%) |
Aug 10, 2023 | 24.20 | 24.40 | 24.03 | 24.27 | 448,563 | +0.11(+0.44%) |
Aug 09, 2023 | 24.60 | 24.65 | 24.07 | 24.16 | 547,513 | -0.44(-1.79%) |
Aug 08, 2023 | 25.26 | 25.24 | 24.48 | 24.60 | 558,679 | -0.87(-3.42%) |
Aug 07, 2023 | 25.01 | 25.50 | 24.75 | 25.47 | 593,156 | +0.37(+1.49%) |
Aug 04, 2023 | 25.69 | 25.91 | 25.05 | 25.10 | 919,314 | -0.59(-2.31%) |
Aug 03, 2023 | 26.38 | 26.62 | 25.68 | 25.69 | 762,779 | -0.58(-2.22%) |
Aug 02, 2023 | 27.85 | 28.22 | 26.14 | 26.27 | 1,069,387 | -2.17(-7.63%) |
Aug 01, 2023 | 28.21 | 28.58 | 28.04 | 28.45 | 1,116,754 | +0.33(+1.19%) |
Jul 31, 2023 | 28.61 | 28.90 | 28.00 | 28.11 | 8,477,553 | -0.51(-1.77%) |
Jul 28, 2023 | 28.69 | 28.89 | 28.16 | 28.62 | 1,027,128 | +0.28(+0.98%) |
Jul 27, 2023 | 28.80 | 28.93 | 28.18 | 28.34 | 810,640 | -0.37(-1.30%) |
Jul 26, 2023 | 28.58 | 28.98 | 28.39 | 28.71 | 951,412 | +0.12(+0.43%) |
Jul 25, 2023 | 27.73 | 28.65 | 27.49 | 28.59 | 908,256 | +0.95(+3.43%) |
Jul 24, 2023 | 27.26 | 27.74 | 26.91 | 27.64 | 826,244 | +0.25(+0.91%) |
Jul 21, 2023 | 27.91 | 27.91 | 27.38 | 27.39 | 694,170 | -0.38(-1.38%) |
Jul 20, 2023 | 28.18 | 28.34 | 27.23 | 27.78 | 730,665 | -0.42(-1.49%) |
Jul 19, 2023 | 28.00 | 28.21 | 27.69 | 28.20 | 827,123 | +0.34(+1.24%) |
Jul 18, 2023 | 27.37 | 28.11 | 27.35 | 27.85 | 837,360 | +0.35(+1.29%) |
Jul 17, 2023 | 28.13 | 28.17 | 27.42 | 27.50 | 954,681 | -0.64(-2.28%) |
Jul 14, 2023 | 28.71 | 28.75 | 27.92 | 28.14 | 804,464 | -0.61(-2.13%) |
Jul 13, 2023 | 28.61 | 28.82 | 28.32 | 28.75 | 783,720 | +0.37(+1.31%) |
Jul 12, 2023 | 28.96 | 29.11 | 28.24 | 28.38 | 931,583 | -0.11(-0.40%) |
Jul 11, 2023 | 28.77 | 29.02 | 28.23 | 28.49 | 696,655 | -0.12(-0.43%) |
Jul 10, 2023 | 29.37 | 30.01 | 28.53 | 28.62 | 938,490 | -0.74(-2.51%) |
Jul 07, 2023 | 30.76 | 31.00 | 29.25 | 29.35 | 1,616,689 | -1.69(-5.45%) |
Jul 06, 2023 | 31.45 | 31.57 | 30.54 | 31.05 | 578,083 | -0.68(-2.14%) |
Jul 05, 2023 | 31.94 | 32.82 | 31.68 | 31.73 | 1,146,756 | -0.35(-1.10%) |
Jul 03, 2023 | 31.70 | 32.40 | 31.56 | 32.08 | 1,725,381 | +0.33(+1.02%) |
Jun 30, 2023 | 31.85 | 31.95 | 31.39 | 31.75 | 1,274,593 | +0.15(+0.48%) |
Jun 29, 2023 | 31.19 | 31.65 | 31.04 | 31.60 | 454,654 | +0.37(+1.19%) |
Jun 28, 2023 | 31.17 | 31.24 | 30.51 | 31.23 | 476,340 | -0.13(-0.43%) |
Jun 27, 2023 | 31.16 | 31.40 | 30.89 | 31.36 | 355,937 | +0.12(+0.40%) |
Jun 26, 2023 | 30.72 | 31.49 | 30.71 | 31.24 | 526,827 | +0.53(+1.71%) |
Jun 23, 2023 | 30.81 | 31.32 | 30.52 | 30.71 | 1,337,368 | -0.38(-1.23%) |
Jun 22, 2023 | 31.41 | 31.41 | 30.86 | 31.09 | 824,128 | -0.28(-0.88%) |
Jun 21, 2023 | 31.29 | 31.41 | 30.81 | 31.37 | 619,099 | +0.13(+0.43%) |
Jun 20, 2023 | 31.98 | 31.98 | 31.19 | 31.24 | 921,659 | -0.82(-2.57%) |
Jun 16, 2023 | 32.31 | 32.34 | 31.79 | 32.06 | 2,040,591 | +0.09(+0.27%) |
Jun 15, 2023 | 31.87 | 32.06 | 31.30 | 31.97 | 636,053 | -0.02(-0.06%) |
Jun 14, 2023 | 32.20 | 32.69 | 31.94 | 31.99 | 1,538,900 | -0.03(-0.09%) |
Jun 13, 2023 | 32.40 | 32.71 | 31.97 | 32.02 | 570,752 | -0.21(-0.65%) |
Jun 12, 2023 | 33.17 | 33.41 | 31.51 | 32.23 | 985,347 | -0.74(-2.23%) |
Jun 09, 2023 | 33.51 | 33.71 | 32.82 | 32.97 | 339,676 | -0.69(-2.05%) |
Jun 08, 2023 | 34.02 | 34.11 | 33.50 | 33.66 | 242,957 | -0.25(-0.73%) |
Jun 07, 2023 | 33.16 | 34.07 | 33.16 | 33.91 | 501,955 | +0.78(+2.37%) |
Jun 06, 2023 | 32.12 | 33.43 | 32.01 | 33.12 | 317,093 | +0.85(+2.64%) |
Jun 05, 2023 | 32.73 | 33.01 | 32.10 | 32.27 | 346,099 | -0.86(-2.60%) |
Jun 02, 2023 | 32.50 | 33.37 | 32.35 | 33.13 | 426,940 | +0.98(+3.03%) |