Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.04 | 13.36 | 12.89 | 13.31 | 86,708 | +0.38(+2.95%) |
May 23, 2024 | 13.54 | 13.96 | 12.88 | 12.93 | 113,339 | -0.67(-4.90%) |
May 22, 2024 | 14.51 | 14.51 | 13.58 | 13.59 | 285,828 | -1.08(-7.33%) |
May 21, 2024 | 14.41 | 15.20 | 14.39 | 14.67 | 654,279 | +0.11(+0.76%) |
May 20, 2024 | 13.99 | 14.81 | 13.39 | 14.56 | 46,952 | +0.30(+2.10%) |
May 17, 2024 | 14.19 | 14.29 | 13.43 | 14.26 | 106,244 | +0.99(+7.46%) |
May 16, 2024 | 12.82 | 13.71 | 12.82 | 13.27 | 592,482 | -0.37(-2.71%) |
May 15, 2024 | 14.44 | 14.48 | 13.59 | 13.64 | 774,828 | -0.67(-4.68%) |
May 14, 2024 | 13.37 | 14.37 | 13.37 | 14.31 | 482,386 | +1.16(+8.80%) |
May 13, 2024 | 13.31 | 13.49 | 13.08 | 13.15 | 172,255 | -0.18(-1.33%) |
May 10, 2024 | 13.25 | 13.92 | 13.25 | 13.33 | 913,330 | +0.13(+1.00%) |
May 09, 2024 | 13.50 | 13.76 | 13.20 | 13.20 | 81,663 | -0.08(-0.61%) |
May 08, 2024 | 13.33 | 13.50 | 13.03 | 13.28 | 789,381 | -0.21(-1.59%) |
May 07, 2024 | 13.47 | 13.60 | 12.97 | 13.49 | 317,914 | +0.06(+0.48%) |
May 06, 2024 | 13.88 | 13.98 | 13.24 | 13.43 | 400,561 | -0.18(-1.33%) |
May 03, 2024 | 12.52 | 13.61 | 12.52 | 13.61 | 220,305 | +1.32(+10.75%) |
May 02, 2024 | 12.78 | 13.50 | 12.01 | 12.29 | 542,043 | -0.25(-1.99%) |
May 01, 2024 | 12.49 | 12.85 | 12.07 | 12.54 | 257,773 | -0.44(-3.39%) |
Apr 30, 2024 | 12.79 | 13.10 | 12.42 | 12.98 | 484,056 | +0.12(+0.93%) |
Apr 29, 2024 | 13.99 | 13.99 | 12.58 | 12.86 | 188,158 | -0.51(-3.82%) |
Apr 26, 2024 | 11.95 | 13.40 | 11.81 | 13.37 | 617,468 | +1.51(+12.73%) |
Apr 25, 2024 | 11.90 | 12.01 | 11.35 | 11.86 | 334,792 | +0.21(+1.80%) |
Apr 24, 2024 | 10.89 | 11.68 | 10.89 | 11.65 | 158,788 | +0.30(+2.64%) |
Apr 23, 2024 | 11.58 | 11.83 | 11.35 | 11.35 | 136,541 | -0.28(-2.41%) |
Apr 22, 2024 | 11.55 | 11.67 | 11.13 | 11.63 | 363,992 | +0.05(+0.43%) |
Apr 19, 2024 | 11.90 | 11.90 | 11.54 | 11.58 | 44,416 | -0.13(-1.11%) |
Apr 18, 2024 | 11.19 | 11.80 | 10.74 | 11.71 | 160,363 | +0.97(+9.03%) |
Apr 17, 2024 | 11.21 | 11.21 | 10.69 | 10.74 | 72,124 | -0.47(-4.19%) |
Apr 16, 2024 | 10.55 | 11.28 | 10.39 | 11.21 | 104,892 | +0.45(+4.18%) |
Apr 15, 2024 | 11.13 | 11.47 | 10.61 | 10.76 | 65,443 | -0.27(-2.47%) |
Apr 12, 2024 | 11.64 | 11.64 | 10.93 | 11.03 | 149,205 | -0.60(-5.13%) |
Apr 11, 2024 | 11.77 | 12.00 | 11.32 | 11.63 | 129,177 | -0.12(-1.02%) |
Apr 10, 2024 | 12.00 | 12.00 | 11.40 | 11.75 | 45,359 | -0.15(-1.26%) |
Apr 09, 2024 | 10.95 | 12.04 | 10.95 | 11.90 | 61,742 | +0.57(+5.03%) |
Apr 08, 2024 | 11.30 | 11.34 | 10.70 | 11.33 | 317,996 | +0.07(+0.60%) |
Apr 05, 2024 | 11.37 | 11.37 | 10.93 | 11.26 | 116,645 | +0.07(+0.64%) |
Apr 04, 2024 | 11.31 | 11.57 | 11.15 | 11.19 | 89,294 | +0.09(+0.86%) |
Apr 03, 2024 | 10.97 | 11.13 | 10.80 | 11.10 | 78,996 | +0.29(+2.64%) |
Apr 02, 2024 | 10.93 | 11.01 | 10.76 | 10.81 | 37,431 | +0.08(+0.76%) |
Apr 01, 2024 | 10.80 | 10.90 | 10.59 | 10.73 | 64,603 | -0.05(-0.48%) |
Mar 28, 2024 | 10.54 | 11.00 | 10.53 | 10.78 | 111,206 | +0.29(+2.77%) |
Mar 27, 2024 | 9.760 | 10.53 | 9.760 | 10.49 | 99,886 | +0.64(+6.49%) |
Mar 26, 2024 | 10.11 | 10.17 | 9.810 | 9.850 | 116,644 | -0.19(-1.89%) |
Mar 25, 2024 | 10.20 | 10.59 | 10.01 | 10.04 | 73,887 | +0.09(+0.90%) |
Mar 22, 2024 | 10.17 | 10.20 | 9.940 | 9.950 | 321,834 | -0.26(-2.55%) |
Mar 21, 2024 | 11.10 | 11.21 | 10.19 | 10.21 | 391,094 | -0.56(-5.19%) |
Mar 20, 2024 | 10.63 | 10.79 | 10.37 | 10.77 | 122,323 | +0.01(+0.08%) |
Mar 19, 2024 | 10.73 | 10.88 | 10.60 | 10.76 | 119,327 | -0.12(-1.10%) |
Mar 18, 2024 | 11.02 | 11.57 | 10.87 | 10.88 | 275,057 | -0.22(-1.96%) |
Mar 15, 2024 | 10.50 | 11.28 | 10.07 | 11.10 | 267,982 | +0.72(+6.95%) |
Mar 14, 2024 | 10.60 | 11.18 | 10.38 | 10.38 | 183,681 | -0.61(-5.58%) |
Mar 13, 2024 | 10.20 | 11.03 | 10.01 | 10.99 | 237,128 | +1.17(+11.91%) |
Mar 12, 2024 | 9.730 | 9.871 | 9.440 | 9.820 | 140,676 | +0.18(+1.86%) |
Mar 11, 2024 | 9.900 | 9.900 | 9.627 | 9.641 | 480,534 | -0.26(-2.62%) |
Mar 08, 2024 | 9.610 | 10.07 | 9.610 | 9.900 | 315,665 | +0.26(+2.70%) |
Mar 07, 2024 | 10.20 | 10.20 | 9.575 | 9.640 | 104,316 | -0.27(-2.70%) |
Mar 06, 2024 | 9.870 | 10.60 | 9.870 | 9.907 | 139,542 | -0.34(-3.34%) |
Mar 05, 2024 | 10.14 | 10.42 | 9.860 | 10.25 | 318,564 | +0.16(+1.58%) |
Mar 04, 2024 | 9.360 | 10.23 | 9.360 | 10.09 | 463,224 | +0.57(+5.99%) |
Mar 01, 2024 | 9.340 | 9.553 | 9.220 | 9.520 | 310,758 | +0.02(+0.25%) |
Feb 29, 2024 | 9.000 | 9.530 | 9.000 | 9.496 | 719,299 | +0.33(+3.56%) |
Feb 28, 2024 | 9.000 | 9.280 | 8.950 | 9.170 | 66,089 | +0.02(+0.22%) |
Feb 27, 2024 | 8.670 | 9.410 | 8.670 | 9.150 | 78,325 | +0.05(+0.55%) |
Feb 26, 2024 | 9.050 | 9.160 | 8.890 | 9.100 | 79,426 | -0.07(-0.76%) |
Feb 23, 2024 | 8.890 | 9.483 | 8.890 | 9.170 | 113,178 | -0.13(-1.37%) |
Feb 22, 2024 | 8.850 | 9.810 | 8.850 | 9.297 | 691,269 | +0.46(+5.17%) |
Feb 21, 2024 | 8.585 | 8.948 | 8.220 | 8.840 | 134,615 | +0.24(+2.79%) |
Feb 20, 2024 | 8.840 | 8.861 | 8.600 | 8.600 | 156,020 | -0.44(-4.88%) |
Feb 16, 2024 | 8.400 | 9.080 | 8.400 | 9.041 | 140,127 | +0.20(+2.31%) |
Feb 15, 2024 | 8.830 | 8.942 | 8.800 | 8.837 | 488,265 | +0.19(+2.22%) |
Feb 14, 2024 | 8.515 | 8.660 | 8.430 | 8.645 | 849,972 | +0.04(+0.52%) |
Feb 13, 2024 | 8.800 | 9.045 | 8.350 | 8.600 | 92,386 | -0.39(-4.33%) |
Feb 12, 2024 | 8.810 | 9.140 | 8.810 | 8.990 | 253,816 | +0.03(+0.34%) |
Feb 09, 2024 | 8.700 | 9.020 | 8.700 | 8.959 | 96,588 | -0.15(-1.66%) |
Feb 08, 2024 | 9.290 | 9.290 | 8.945 | 9.110 | 1,017,360 | +0.13(+1.45%) |
Feb 07, 2024 | 9.400 | 9.400 | 8.920 | 8.980 | 64,212 | -0.33(-3.54%) |
Feb 06, 2024 | 9.200 | 9.330 | 9.062 | 9.310 | 145,165 | +0.26(+2.82%) |
Feb 05, 2024 | 9.040 | 9.490 | 8.870 | 9.055 | 359,516 | -0.14(-1.58%) |
Feb 02, 2024 | 9.350 | 9.430 | 9.030 | 9.200 | 214,841 | -0.22(-2.34%) |
Feb 01, 2024 | 9.080 | 9.875 | 9.080 | 9.420 | 311,398 | +0.34(+3.74%) |
Jan 31, 2024 | 9.970 | 9.970 | 9.080 | 9.080 | 93,966 | -0.45(-4.74%) |
Jan 30, 2024 | 9.433 | 9.630 | 9.370 | 9.531 | 105,029 | +0.05(+0.55%) |
Jan 29, 2024 | 9.450 | 9.479 | 9.223 | 9.479 | 214,181 | +0.03(+0.31%) |
Jan 26, 2024 | 9.260 | 9.480 | 9.180 | 9.450 | 215,941 | +0.22(+2.38%) |
Jan 25, 2024 | 9.030 | 9.440 | 9.030 | 9.230 | 413,419 | +0.00(+0.00%) |
Jan 24, 2024 | 9.500 | 9.500 | 9.040 | 9.230 | 286,687 | -0.15(-1.60%) |
Jan 23, 2024 | 9.235 | 9.490 | 9.235 | 9.380 | 83,664 | +0.42(+4.69%) |
Jan 22, 2024 | 9.090 | 9.270 | 8.893 | 8.960 | 1,175,060 | -0.30(-3.24%) |
Jan 19, 2024 | 8.911 | 9.420 | 8.800 | 9.260 | 1,258,004 | +0.02(+0.22%) |
Jan 18, 2024 | 9.370 | 9.560 | 9.170 | 9.240 | 296,326 | -0.13(-1.39%) |
Jan 17, 2024 | 9.950 | 9.950 | 9.168 | 9.370 | 653,415 | -0.69(-6.89%) |
Jan 16, 2024 | 9.780 | 10.06 | 9.560 | 10.06 | 979,174 | +0.23(+2.37%) |
Jan 12, 2024 | 9.680 | 9.980 | 9.572 | 9.830 | 362,857 | +0.31(+3.29%) |
Jan 11, 2024 | 9.421 | 9.572 | 9.300 | 9.517 | 1,092,318 | +0.13(+1.36%) |
Jan 10, 2024 | 9.850 | 9.850 | 9.210 | 9.390 | 1,333,143 | +0.01(+0.11%) |
Jan 09, 2024 | 9.770 | 9.913 | 9.380 | 9.380 | 371,720 | -0.31(-3.25%) |
Jan 08, 2024 | 9.600 | 9.800 | 9.450 | 9.695 | 557,198 | +0.24(+2.58%) |
Jan 05, 2024 | 9.780 | 10.01 | 9.310 | 9.451 | 325,943 | -0.35(-3.56%) |
Jan 04, 2024 | 10.16 | 10.79 | 9.530 | 9.800 | 872,013 | -0.14(-1.41%) |
Jan 03, 2024 | 8.737 | 10.92 | 8.480 | 9.940 | 972,764 | +0.95(+10.57%) |
Jan 02, 2024 | 8.410 | 9.375 | 8.200 | 8.990 | 132,812 | +0.72(+8.71%) |
Dec 29, 2023 | 8.450 | 8.450 | 8.090 | 8.270 | 115,881 | -0.08(-0.96%) |
Dec 28, 2023 | 8.600 | 8.619 | 8.272 | 8.350 | 94,663 | -0.18(-2.11%) |
Dec 27, 2023 | 8.500 | 8.620 | 8.360 | 8.530 | 53,045 | -0.09(-1.04%) |
Dec 26, 2023 | 8.360 | 9.020 | 8.000 | 8.620 | 86,071 | +0.30(+3.61%) |
Dec 22, 2023 | 8.180 | 8.620 | 8.060 | 8.320 | 96,027 | +0.29(+3.61%) |
Dec 21, 2023 | 7.890 | 8.040 | 7.890 | 8.030 | 167,387 | +0.28(+3.61%) |
Dec 20, 2023 | 8.270 | 8.270 | 7.750 | 7.750 | 110,081 | -0.38(-4.71%) |
Dec 19, 2023 | 7.880 | 8.170 | 7.880 | 8.133 | 149,772 | +0.41(+5.35%) |
Dec 18, 2023 | 8.020 | 8.088 | 7.720 | 7.720 | 106,611 | +0.01(+0.15%) |
Dec 15, 2023 | 7.760 | 8.010 | 7.580 | 7.709 | 87,084 | +0.08(+1.03%) |
Dec 14, 2023 | 8.030 | 8.260 | 7.530 | 7.630 | 666,119 | -0.27(-3.42%) |
Dec 13, 2023 | 7.000 | 7.900 | 6.920 | 7.900 | 133,237 | +0.80(+11.27%) |
Dec 12, 2023 | 7.560 | 7.560 | 7.090 | 7.100 | 69,623 | -0.18(-2.47%) |
Dec 11, 2023 | 7.695 | 7.740 | 7.270 | 7.280 | 188,567 | -0.38(-4.96%) |
Dec 08, 2023 | 7.840 | 8.020 | 7.580 | 7.660 | 124,756 | -0.08(-1.02%) |
Dec 07, 2023 | 7.960 | 7.960 | 7.560 | 7.739 | 372,098 | +0.02(+0.24%) |
Dec 06, 2023 | 7.920 | 8.140 | 7.720 | 7.720 | 69,407 | -0.30(-3.74%) |
Dec 05, 2023 | 8.545 | 8.760 | 7.960 | 8.020 | 138,247 | -0.13(-1.56%) |
Dec 04, 2023 | 8.290 | 8.500 | 8.000 | 8.147 | 121,676 | -0.17(-2.06%) |
Dec 01, 2023 | 8.170 | 8.376 | 8.140 | 8.319 | 99,509 | +0.14(+1.76%) |
Nov 30, 2023 | 8.685 | 8.685 | 8.030 | 8.174 | 225,935 | -0.20(-2.34%) |
Nov 29, 2023 | 8.562 | 9.120 | 8.240 | 8.370 | 217,341 | -0.92(-9.89%) |
Nov 28, 2023 | 9.000 | 9.443 | 8.555 | 9.289 | 251,778 | -0.06(-0.66%) |
Nov 27, 2023 | 9.597 | 9.768 | 9.350 | 9.350 | 144,526 | -0.30(-3.15%) |
Nov 24, 2023 | 10.50 | 10.50 | 9.650 | 9.654 | 174,627 | -0.39(-3.84%) |
Nov 22, 2023 | 10.21 | 10.76 | 9.997 | 10.04 | 56,030 | -0.31(-2.95%) |
Nov 21, 2023 | 10.81 | 11.40 | 10.30 | 10.35 | 100,384 | -0.38(-3.59%) |
Nov 20, 2023 | 10.65 | 11.06 | 10.53 | 10.73 | 207,815 | -0.41(-3.68%) |
Nov 17, 2023 | 11.30 | 11.32 | 10.93 | 11.14 | 115,416 | +0.22(+2.01%) |
Nov 16, 2023 | 11.60 | 11.60 | 10.88 | 10.92 | 92,656 | -0.69(-5.94%) |
Nov 15, 2023 | 10.77 | 11.64 | 10.77 | 11.61 | 90,767 | +0.33(+2.93%) |
Nov 14, 2023 | 11.68 | 12.03 | 11.28 | 11.28 | 53,243 | -0.17(-1.48%) |
Nov 13, 2023 | 11.79 | 11.79 | 11.23 | 11.45 | 156,859 | -0.32(-2.72%) |
Nov 10, 2023 | 12.10 | 12.10 | 11.61 | 11.77 | 106,828 | -0.43(-3.52%) |
Nov 09, 2023 | 11.00 | 12.36 | 11.00 | 12.20 | 505,663 | +0.90(+7.96%) |
Nov 08, 2023 | 12.65 | 12.65 | 10.95 | 11.30 | 328,385 | -0.78(-6.46%) |
Nov 07, 2023 | 12.54 | 12.54 | 12.04 | 12.08 | 72,600 | -0.33(-2.70%) |
Nov 06, 2023 | 13.10 | 13.28 | 12.41 | 12.41 | 404,135 | -0.37(-2.86%) |
Nov 03, 2023 | 12.50 | 12.90 | 12.00 | 12.78 | 193,566 | +1.26(+10.95%) |
Nov 02, 2023 | 10.70 | 11.78 | 10.70 | 11.52 | 1,882,152 | +0.83(+7.76%) |
Nov 01, 2023 | 12.14 | 12.14 | 9.870 | 10.69 | 243,209 | -0.88(-7.61%) |
Oct 31, 2023 | 13.61 | 14.05 | 11.55 | 11.57 | 1,601,222 | -2.91(-20.10%) |
Oct 30, 2023 | 18.96 | 18.96 | 14.00 | 14.48 | 1,061,536 | -5.72(-28.32%) |
Oct 27, 2023 | 20.63 | 20.63 | 20.20 | 20.20 | 308,429 | -0.02(-0.10%) |
Oct 26, 2023 | 19.29 | 20.81 | 19.29 | 20.22 | 319,109 | -0.54(-2.60%) |
Oct 25, 2023 | 21.84 | 21.84 | 20.71 | 20.76 | 283,306 | -0.84(-3.89%) |
Oct 24, 2023 | 22.02 | 22.22 | 21.60 | 21.60 | 174,448 | +0.09(+0.40%) |
Oct 23, 2023 | 21.28 | 21.82 | 21.23 | 21.51 | 96,307 | -0.46(-2.08%) |
Oct 20, 2023 | 22.30 | 22.30 | 21.92 | 21.97 | 110,489 | -0.68(-3.00%) |
Oct 19, 2023 | 22.50 | 22.86 | 22.45 | 22.65 | 82,832 | -0.02(-0.07%) |
Oct 18, 2023 | 23.37 | 23.37 | 22.48 | 22.67 | 132,456 | -0.84(-3.59%) |
Oct 17, 2023 | 23.45 | 23.68 | 23.43 | 23.51 | 32,686 | +0.10(+0.41%) |
Oct 16, 2023 | 23.54 | 23.82 | 23.41 | 23.41 | 46,331 | +0.74(+3.28%) |
Oct 13, 2023 | 22.88 | 23.13 | 22.63 | 22.67 | 208,853 | +0.20(+0.89%) |
Oct 12, 2023 | 23.33 | 23.49 | 22.29 | 22.47 | 235,560 | -0.73(-3.15%) |
Oct 11, 2023 | 22.93 | 23.69 | 22.93 | 23.20 | 87,513 | +0.46(+2.02%) |
Oct 10, 2023 | 22.27 | 22.83 | 22.27 | 22.74 | 42,688 | -0.06(-0.26%) |
Oct 09, 2023 | 22.52 | 23.10 | 21.55 | 22.80 | 63,512 | +0.53(+2.39%) |
Oct 06, 2023 | 21.95 | 22.28 | 21.51 | 22.27 | 129,110 | +0.49(+2.24%) |
Oct 05, 2023 | 21.59 | 21.82 | 21.36 | 21.78 | 30,217 | +0.14(+0.65%) |
Oct 04, 2023 | 21.14 | 21.68 | 21.01 | 21.64 | 223,288 | -0.26(-1.19%) |
Oct 03, 2023 | 22.24 | 22.24 | 21.69 | 21.90 | 149,752 | -0.57(-2.53%) |
Oct 02, 2023 | 21.61 | 22.82 | 21.61 | 22.47 | 67,028 | -1.17(-4.96%) |
Sep 29, 2023 | 23.62 | 23.96 | 23.57 | 23.64 | 143,416 | +0.77(+3.37%) |
Sep 28, 2023 | 23.00 | 23.17 | 22.49 | 22.87 | 305,053 | +0.38(+1.69%) |
Sep 27, 2023 | 23.10 | 23.23 | 22.09 | 22.49 | 273,791 | -0.60(-2.60%) |
Sep 26, 2023 | 23.58 | 23.67 | 22.70 | 23.09 | 288,493 | -0.55(-2.35%) |
Sep 25, 2023 | 23.44 | 23.68 | 23.53 | 23.64 | 186,703 | -0.39(-1.64%) |
Sep 22, 2023 | 23.44 | 24.71 | 23.44 | 24.04 | 133,845 | -0.20(-0.83%) |
Sep 21, 2023 | 23.44 | 25.95 | 23.44 | 24.24 | 243,184 | -0.79(-3.16%) |
Sep 20, 2023 | 23.98 | 25.66 | 23.98 | 25.03 | 64,588 | +0.12(+0.48%) |
Sep 19, 2023 | 26.35 | 26.35 | 24.91 | 24.91 | 115,621 | -1.34(-5.12%) |
Sep 18, 2023 | 26.46 | 26.46 | 26.10 | 26.25 | 63,393 | -0.21(-0.77%) |
Sep 15, 2023 | 26.47 | 26.60 | 26.21 | 26.46 | 108,969 | +0.26(+0.99%) |
Sep 14, 2023 | 23.87 | 26.23 | 23.87 | 26.20 | 375,829 | +1.07(+4.26%) |
Sep 13, 2023 | 25.06 | 25.22 | 24.92 | 25.13 | 59,820 | -0.03(-0.12%) |
Sep 12, 2023 | 25.54 | 25.60 | 25.08 | 25.16 | 204,990 | -0.77(-2.99%) |
Sep 11, 2023 | 25.79 | 26.16 | 25.79 | 25.93 | 77,943 | +1.18(+4.79%) |
Sep 08, 2023 | 25.14 | 25.14 | 24.66 | 24.75 | 37,305 | -0.60(-2.36%) |
Sep 07, 2023 | 23.78 | 25.56 | 23.78 | 25.35 | 92,297 | -0.21(-0.81%) |
Sep 06, 2023 | 25.53 | 25.59 | 25.38 | 25.56 | 37,949 | -0.19(-0.73%) |
Sep 05, 2023 | 26.64 | 26.70 | 25.71 | 25.74 | 17,282 | -1.35(-4.97%) |
Sep 01, 2023 | 25.72 | 27.32 | 25.72 | 27.09 | 29,034 | +0.32(+1.20%) |
Aug 31, 2023 | 26.46 | 26.79 | 26.42 | 26.77 | 36,479 | +0.39(+1.48%) |
Aug 30, 2023 | 26.57 | 26.64 | 26.31 | 26.38 | 140,570 | +0.26(+0.99%) |
Aug 29, 2023 | 24.98 | 26.12 | 24.95 | 26.12 | 26,209 | +0.96(+3.82%) |
Aug 28, 2023 | 24.62 | 25.29 | 24.62 | 25.16 | 27,428 | +0.60(+2.44%) |
Aug 25, 2023 | 24.65 | 24.86 | 24.36 | 24.56 | 16,360 | -0.01(-0.04%) |
Aug 24, 2023 | 25.20 | 25.50 | 24.57 | 24.57 | 91,063 | -1.06(-4.14%) |
Aug 23, 2023 | 23.60 | 25.66 | 23.60 | 25.63 | 27,181 | +0.74(+2.97%) |
Aug 22, 2023 | 25.38 | 25.52 | 24.86 | 24.89 | 18,867 | -0.40(-1.56%) |
Aug 21, 2023 | 23.75 | 25.29 | 23.75 | 25.29 | 28,047 | +0.64(+2.60%) |
Aug 18, 2023 | 23.60 | 24.80 | 23.60 | 24.64 | 27,444 | -0.22(-0.88%) |
Aug 17, 2023 | 25.41 | 25.53 | 24.86 | 24.86 | 37,088 | +0.01(+0.06%) |
Aug 16, 2023 | 23.75 | 25.14 | 23.75 | 24.85 | 23,975 | +0.23(+0.95%) |
Aug 15, 2023 | 25.41 | 25.42 | 24.60 | 24.62 | 25,625 | -1.87(-7.07%) |
Aug 14, 2023 | 26.63 | 26.63 | 26.20 | 26.49 | 17,200 | -0.31(-1.17%) |
Aug 11, 2023 | 26.51 | 26.91 | 26.38 | 26.80 | 15,223 | -0.05(-0.19%) |
Aug 10, 2023 | 26.06 | 27.59 | 26.06 | 26.86 | 22,067 | -0.32(-1.20%) |
Aug 09, 2023 | 27.03 | 27.18 | 26.80 | 27.18 | 14,026 | +0.16(+0.57%) |
Aug 08, 2023 | 27.89 | 27.89 | 26.03 | 27.02 | 21,537 | -0.82(-2.93%) |
Aug 07, 2023 | 27.75 | 28.55 | 27.73 | 27.84 | 26,223 | +0.11(+0.41%) |
Aug 04, 2023 | 27.32 | 28.02 | 27.32 | 27.73 | 23,142 | +0.16(+0.58%) |
Aug 03, 2023 | 27.00 | 27.71 | 26.95 | 27.57 | 28,885 | +0.14(+0.49%) |
Aug 02, 2023 | 28.42 | 28.42 | 27.09 | 27.43 | 42,582 | -1.51(-5.22%) |
Aug 01, 2023 | 28.76 | 29.79 | 28.61 | 28.94 | 40,145 | -0.63(-2.13%) |
Jul 31, 2023 | 28.75 | 29.61 | 28.75 | 29.57 | 19,604 | +0.85(+2.96%) |
Jul 28, 2023 | 28.41 | 28.83 | 28.40 | 28.72 | 24,486 | +0.46(+1.63%) |
Jul 27, 2023 | 27.00 | 28.81 | 27.00 | 28.26 | 41,601 | +0.34(+1.22%) |
Jul 26, 2023 | 26.85 | 27.92 | 26.31 | 27.92 | 48,486 | +0.50(+1.82%) |
Jul 25, 2023 | 26.24 | 27.88 | 26.24 | 27.42 | 62,256 | +1.10(+4.18%) |
Jul 24, 2023 | 26.18 | 26.51 | 26.14 | 26.32 | 32,649 | -0.03(-0.11%) |
Jul 21, 2023 | 26.67 | 26.67 | 26.20 | 26.35 | 32,426 | -0.52(-1.94%) |
Jul 20, 2023 | 28.82 | 28.82 | 26.69 | 26.87 | 115,054 | -0.07(-0.26%) |
Jul 19, 2023 | 26.81 | 26.94 | 26.62 | 26.94 | 18,915 | +0.55(+2.08%) |
Jul 18, 2023 | 25.66 | 26.39 | 25.66 | 26.39 | 27,772 | +0.53(+2.06%) |
Jul 17, 2023 | 25.51 | 26.01 | 25.38 | 25.86 | 38,548 | -0.27(-1.03%) |
Jul 14, 2023 | 26.56 | 26.56 | 25.96 | 26.13 | 22,790 | -0.44(-1.66%) |
Jul 13, 2023 | 24.68 | 26.72 | 24.68 | 26.57 | 25,940 | +0.73(+2.83%) |
Jul 12, 2023 | 24.65 | 26.25 | 24.65 | 25.84 | 44,270 | +1.17(+4.75%) |
Jul 11, 2023 | 24.78 | 24.92 | 24.64 | 24.67 | 16,073 | +0.17(+0.69%) |
Jul 10, 2023 | 22.89 | 24.64 | 22.89 | 24.50 | 38,302 | +0.49(+2.05%) |
Jul 07, 2023 | 23.70 | 24.09 | 23.68 | 24.01 | 48,235 | +0.58(+2.47%) |
Jul 06, 2023 | 23.64 | 24.18 | 23.28 | 23.43 | 34,112 | -0.77(-3.18%) |
Jul 05, 2023 | 24.12 | 24.60 | 24.12 | 24.20 | 174,922 | +0.34(+1.42%) |
Jul 03, 2023 | 22.79 | 24.36 | 22.79 | 23.86 | 16,450 | +0.21(+0.89%) |
Jun 30, 2023 | 22.87 | 23.73 | 22.87 | 23.65 | 33,514 | +0.71(+3.10%) |
Jun 29, 2023 | 22.95 | 23.36 | 22.89 | 22.94 | 15,186 | -0.16(-0.69%) |
Jun 28, 2023 | 23.21 | 23.45 | 22.91 | 23.10 | 50,088 | -0.52(-2.20%) |
Jun 27, 2023 | 24.01 | 24.01 | 23.48 | 23.62 | 62,096 | -0.52(-2.15%) |
Jun 26, 2023 | 22.64 | 24.36 | 22.64 | 24.14 | 48,613 | +0.27(+1.13%) |
Jun 23, 2023 | 23.04 | 23.98 | 22.91 | 23.87 | 62,289 | -0.65(-2.65%) |
Jun 22, 2023 | 26.25 | 26.25 | 24.36 | 24.52 | 1,331,527 | -0.62(-2.47%) |
Jun 21, 2023 | 24.57 | 25.33 | 24.57 | 25.14 | 21,495 | +0.57(+2.32%) |
Jun 20, 2023 | 24.45 | 24.70 | 24.03 | 24.57 | 49,962 | -0.63(-2.50%) |
Jun 16, 2023 | 24.97 | 25.37 | 24.69 | 25.20 | 24,568 | +0.05(+0.20%) |