Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.850 | 7.260 | 6.805 | 6.950 | 337,975 | +0.07(+1.02%) |
May 30, 2024 | 6.730 | 7.040 | 6.660 | 6.880 | 447,389 | -0.01(-0.15%) |
May 29, 2024 | 7.210 | 7.330 | 6.890 | 6.890 | 270,085 | -0.49(-6.64%) |
May 28, 2024 | 7.460 | 7.598 | 7.171 | 7.380 | 135,132 | -0.07(-0.94%) |
May 24, 2024 | 7.820 | 8.030 | 7.020 | 7.450 | 318,917 | -0.37(-4.73%) |
May 23, 2024 | 8.580 | 8.580 | 7.740 | 7.820 | 238,797 | -0.71(-8.32%) |
May 22, 2024 | 8.320 | 8.890 | 8.320 | 8.530 | 310,656 | +0.22(+2.65%) |
May 21, 2024 | 8.250 | 8.680 | 8.191 | 8.310 | 367,900 | +0.03(+0.36%) |
May 20, 2024 | 8.290 | 8.560 | 8.160 | 8.280 | 272,997 | -0.01(-0.12%) |
May 17, 2024 | 8.040 | 8.350 | 7.890 | 8.290 | 197,961 | +0.21(+2.60%) |
May 16, 2024 | 8.080 | 8.517 | 8.000 | 8.080 | 222,505 | +0.02(+0.25%) |
May 15, 2024 | 7.790 | 8.210 | 7.750 | 8.060 | 212,721 | +0.34(+4.40%) |
May 14, 2024 | 7.770 | 8.180 | 7.640 | 7.720 | 276,589 | +0.03(+0.39%) |
May 13, 2024 | 7.300 | 7.690 | 7.220 | 7.690 | 209,325 | +0.42(+5.78%) |
May 10, 2024 | 7.580 | 7.580 | 7.060 | 7.270 | 298,839 | -0.04(-0.55%) |
May 09, 2024 | 7.780 | 8.000 | 7.250 | 7.310 | 276,129 | -0.48(-6.16%) |
May 08, 2024 | 8.100 | 8.170 | 7.720 | 7.790 | 408,662 | -0.31(-3.83%) |
May 07, 2024 | 8.030 | 8.260 | 7.710 | 8.100 | 657,274 | +0.13(+1.63%) |
May 06, 2024 | 9.320 | 9.335 | 7.945 | 7.970 | 532,633 | -1.25(-13.56%) |
May 03, 2024 | 8.720 | 9.490 | 8.530 | 9.220 | 551,963 | +0.74(+8.73%) |
May 02, 2024 | 10.28 | 10.30 | 8.225 | 8.480 | 831,726 | -1.64(-16.21%) |
May 01, 2024 | 9.510 | 10.49 | 7.770 | 10.12 | 1,584,141 | -5.39(-34.75%) |
Apr 30, 2024 | 14.98 | 16.02 | 14.67 | 15.51 | 194,207 | +0.23(+1.51%) |
Apr 29, 2024 | 14.79 | 15.37 | 14.28 | 15.28 | 178,190 | +0.59(+4.02%) |
Apr 26, 2024 | 14.43 | 14.85 | 14.23 | 14.69 | 86,218 | +0.30(+2.08%) |
Apr 25, 2024 | 14.18 | 14.69 | 13.57 | 14.39 | 141,056 | -0.01(-0.07%) |
Apr 24, 2024 | 14.39 | 14.65 | 14.03 | 14.40 | 119,882 | +0.11(+0.77%) |
Apr 23, 2024 | 14.61 | 14.87 | 14.25 | 14.29 | 118,473 | -0.40(-2.72%) |
Apr 22, 2024 | 14.90 | 14.90 | 14.15 | 14.69 | 150,658 | -0.21(-1.41%) |
Apr 19, 2024 | 15.16 | 15.57 | 14.68 | 14.90 | 109,424 | -0.36(-2.36%) |
Apr 18, 2024 | 15.79 | 15.99 | 15.24 | 15.26 | 89,693 | -0.45(-2.86%) |
Apr 17, 2024 | 16.45 | 16.65 | 15.71 | 15.71 | 93,961 | -0.67(-4.09%) |
Apr 16, 2024 | 16.50 | 17.31 | 16.33 | 16.38 | 69,594 | -0.25(-1.50%) |
Apr 15, 2024 | 17.24 | 17.41 | 16.45 | 16.63 | 101,388 | -0.60(-3.48%) |
Apr 12, 2024 | 17.83 | 17.92 | 17.12 | 17.23 | 55,940 | -0.86(-4.75%) |
Apr 11, 2024 | 18.24 | 18.49 | 17.77 | 18.09 | 58,144 | +0.12(+0.67%) |
Apr 10, 2024 | 18.89 | 18.89 | 17.63 | 17.97 | 80,357 | -1.23(-6.41%) |
Apr 09, 2024 | 18.60 | 19.24 | 18.49 | 19.20 | 55,897 | +0.59(+3.17%) |
Apr 08, 2024 | 17.69 | 18.85 | 17.57 | 18.61 | 96,994 | +0.93(+5.26%) |
Apr 05, 2024 | 17.42 | 17.89 | 17.15 | 17.68 | 98,979 | +0.29(+1.70%) |
Apr 04, 2024 | 17.20 | 18.20 | 17.20 | 17.39 | 93,760 | +0.14(+0.78%) |
Apr 03, 2024 | 17.29 | 17.52 | 16.99 | 17.25 | 159,375 | +0.05(+0.29%) |
Apr 02, 2024 | 17.78 | 17.91 | 16.84 | 17.20 | 175,702 | -0.77(-4.28%) |
Apr 01, 2024 | 18.41 | 18.71 | 17.65 | 17.97 | 167,622 | -0.24(-1.32%) |
Mar 28, 2024 | 18.11 | 18.60 | 17.86 | 18.21 | 322,718 | +0.22(+1.22%) |
Mar 27, 2024 | 18.20 | 18.68 | 17.79 | 17.99 | 163,974 | -0.05(-0.28%) |
Mar 26, 2024 | 18.57 | 18.58 | 17.97 | 18.04 | 156,309 | -0.38(-2.06%) |
Mar 25, 2024 | 19.85 | 19.85 | 18.36 | 18.42 | 168,343 | -1.56(-7.81%) |
Mar 22, 2024 | 21.04 | 21.04 | 19.09 | 19.98 | 186,060 | -1.39(-6.50%) |
Mar 21, 2024 | 21.12 | 21.67 | 20.90 | 21.37 | 81,176 | +0.48(+2.30%) |
Mar 20, 2024 | 20.71 | 21.00 | 20.21 | 20.89 | 53,955 | +0.22(+1.06%) |
Mar 19, 2024 | 20.49 | 21.03 | 20.11 | 20.67 | 74,907 | +0.02(+0.10%) |
Mar 18, 2024 | 20.87 | 21.08 | 20.52 | 20.65 | 71,063 | -0.17(-0.82%) |
Mar 15, 2024 | 21.28 | 21.64 | 20.73 | 20.82 | 152,108 | -0.67(-3.12%) |
Mar 14, 2024 | 21.80 | 22.45 | 21.05 | 21.49 | 89,040 | -0.38(-1.74%) |
Mar 13, 2024 | 20.79 | 22.40 | 20.79 | 21.87 | 99,624 | +1.14(+5.50%) |
Mar 12, 2024 | 20.64 | 20.83 | 20.30 | 20.73 | 134,818 | +0.05(+0.24%) |
Mar 11, 2024 | 21.44 | 21.62 | 20.43 | 20.68 | 96,930 | -0.77(-3.59%) |
Mar 08, 2024 | 20.58 | 21.66 | 20.58 | 21.45 | 152,524 | +0.85(+4.13%) |
Mar 07, 2024 | 20.17 | 20.63 | 19.97 | 20.60 | 133,754 | +0.70(+3.52%) |
Mar 06, 2024 | 19.08 | 20.07 | 19.08 | 19.90 | 129,747 | +0.98(+5.18%) |
Mar 05, 2024 | 19.81 | 20.03 | 18.84 | 18.92 | 69,860 | -1.08(-5.40%) |
Mar 04, 2024 | 20.74 | 20.91 | 19.89 | 20.00 | 122,197 | -0.79(-3.80%) |
Mar 01, 2024 | 19.76 | 20.90 | 19.62 | 20.79 | 167,281 | +1.16(+5.91%) |
Feb 29, 2024 | 20.39 | 20.60 | 19.15 | 19.63 | 229,100 | -0.35(-1.75%) |
Feb 28, 2024 | 20.71 | 21.21 | 19.81 | 19.98 | 316,980 | -1.22(-5.75%) |
Feb 27, 2024 | 21.31 | 21.72 | 20.61 | 21.20 | 372,882 | -0.20(-0.93%) |
Feb 26, 2024 | 21.61 | 21.88 | 21.07 | 21.40 | 178,851 | -0.81(-3.65%) |
Feb 23, 2024 | 22.26 | 22.50 | 21.63 | 22.21 | 81,255 | -0.12(-0.54%) |
Feb 22, 2024 | 21.89 | 22.86 | 21.89 | 22.33 | 80,131 | +0.41(+1.87%) |
Feb 21, 2024 | 22.00 | 22.20 | 21.28 | 21.92 | 107,911 | -0.32(-1.44%) |
Feb 20, 2024 | 22.60 | 22.60 | 21.85 | 22.24 | 111,059 | -0.54(-2.37%) |
Feb 16, 2024 | 23.15 | 23.52 | 22.74 | 22.78 | 69,804 | -0.42(-1.81%) |
Feb 15, 2024 | 23.10 | 23.59 | 22.89 | 23.20 | 102,305 | +0.27(+1.18%) |
Feb 14, 2024 | 22.69 | 23.07 | 22.40 | 22.93 | 66,132 | +0.46(+2.05%) |
Feb 13, 2024 | 23.02 | 23.16 | 22.29 | 22.47 | 109,321 | -1.14(-4.83%) |
Feb 12, 2024 | 24.22 | 24.55 | 23.00 | 23.61 | 144,407 | -0.76(-3.12%) |
Feb 09, 2024 | 24.62 | 24.62 | 24.12 | 24.37 | 92,907 | +0.00(+0.00%) |
Feb 08, 2024 | 24.65 | 24.75 | 24.07 | 24.37 | 77,567 | -0.19(-0.77%) |
Feb 07, 2024 | 25.02 | 25.03 | 24.29 | 24.56 | 81,917 | -0.25(-1.01%) |
Feb 06, 2024 | 24.67 | 25.03 | 24.13 | 24.81 | 105,146 | +0.12(+0.49%) |
Feb 05, 2024 | 24.09 | 25.04 | 24.09 | 24.69 | 164,260 | +0.27(+1.11%) |
Feb 02, 2024 | 24.26 | 24.78 | 23.97 | 24.42 | 132,548 | -0.58(-2.32%) |
Feb 01, 2024 | 26.55 | 26.55 | 24.86 | 25.00 | 200,585 | -0.12(-0.48%) |
Jan 31, 2024 | 25.62 | 25.99 | 24.49 | 25.12 | 228,164 | -0.81(-3.12%) |
Jan 30, 2024 | 26.80 | 26.80 | 25.58 | 25.93 | 122,020 | -0.87(-3.25%) |
Jan 29, 2024 | 27.08 | 27.39 | 25.02 | 26.80 | 365,233 | -0.43(-1.58%) |
Jan 26, 2024 | 29.10 | 29.10 | 25.34 | 27.23 | 512,480 | -1.97(-6.75%) |
Jan 25, 2024 | 28.97 | 29.23 | 27.91 | 29.20 | 200,259 | +1.58(+5.72%) |
Jan 24, 2024 | 27.11 | 27.85 | 25.73 | 27.62 | 265,034 | +1.23(+4.66%) |
Jan 23, 2024 | 26.57 | 27.20 | 26.31 | 26.39 | 191,594 | -0.26(-0.98%) |
Jan 22, 2024 | 27.02 | 27.21 | 26.04 | 26.65 | 194,174 | +0.12(+0.45%) |
Jan 19, 2024 | 27.00 | 27.00 | 25.85 | 26.53 | 161,858 | -0.16(-0.60%) |
Jan 18, 2024 | 28.17 | 28.17 | 26.60 | 26.69 | 111,780 | -1.17(-4.20%) |
Jan 17, 2024 | 27.01 | 28.06 | 26.89 | 27.86 | 131,671 | +0.13(+0.47%) |
Jan 16, 2024 | 27.82 | 28.17 | 26.81 | 27.73 | 106,899 | +0.02(+0.07%) |
Jan 12, 2024 | 28.26 | 28.40 | 27.46 | 27.71 | 72,078 | -0.33(-1.18%) |
Jan 11, 2024 | 28.07 | 28.36 | 27.21 | 28.04 | 76,786 | -0.41(-1.44%) |
Jan 10, 2024 | 28.03 | 28.50 | 27.16 | 28.45 | 183,617 | +0.33(+1.17%) |
Jan 09, 2024 | 28.34 | 28.84 | 27.39 | 28.12 | 149,017 | +0.09(+0.32%) |
Jan 08, 2024 | 28.93 | 30.38 | 25.72 | 28.03 | 428,092 | -1.58(-5.34%) |
Jan 05, 2024 | 29.23 | 29.70 | 28.78 | 29.61 | 96,060 | +0.03(+0.10%) |
Jan 04, 2024 | 29.65 | 30.62 | 28.92 | 29.58 | 102,152 | +0.03(+0.10%) |
Jan 03, 2024 | 30.01 | 30.27 | 28.72 | 29.55 | 143,432 | -0.94(-3.08%) |
Jan 02, 2024 | 30.21 | 32.43 | 29.44 | 30.49 | 224,577 | -0.95(-3.02%) |
Dec 29, 2023 | 33.09 | 33.13 | 31.00 | 31.44 | 174,438 | -1.57(-4.76%) |
Dec 28, 2023 | 30.75 | 33.05 | 30.11 | 33.01 | 241,878 | +2.26(+7.35%) |
Dec 27, 2023 | 31.44 | 31.99 | 29.74 | 30.75 | 222,968 | -0.29(-0.93%) |
Dec 26, 2023 | 25.00 | 31.18 | 25.00 | 31.04 | 641,081 | +6.05(+24.21%) |
Dec 22, 2023 | 25.46 | 25.58 | 24.81 | 24.99 | 61,964 | -0.34(-1.34%) |
Dec 21, 2023 | 24.64 | 25.55 | 24.46 | 25.33 | 129,323 | +1.48(+6.21%) |
Dec 20, 2023 | 23.51 | 24.86 | 23.51 | 23.85 | 137,063 | +0.22(+0.93%) |
Dec 19, 2023 | 24.48 | 24.81 | 23.28 | 23.63 | 124,991 | -0.56(-2.32%) |
Dec 18, 2023 | 24.43 | 24.50 | 23.23 | 24.19 | 126,768 | -0.10(-0.41%) |
Dec 15, 2023 | 24.49 | 24.59 | 23.00 | 24.29 | 705,813 | -0.02(-0.08%) |
Dec 14, 2023 | 25.02 | 25.24 | 23.02 | 24.31 | 168,215 | -0.16(-0.65%) |
Dec 13, 2023 | 23.36 | 24.49 | 22.71 | 24.47 | 122,378 | +1.26(+5.43%) |
Dec 12, 2023 | 23.49 | 23.63 | 22.84 | 23.21 | 99,365 | -0.15(-0.64%) |
Dec 11, 2023 | 23.92 | 24.11 | 22.90 | 23.36 | 117,473 | -0.79(-3.27%) |
Dec 08, 2023 | 23.66 | 24.93 | 23.65 | 24.15 | 132,957 | +0.36(+1.51%) |
Dec 07, 2023 | 22.15 | 23.94 | 22.06 | 23.79 | 114,680 | +1.26(+5.59%) |
Dec 06, 2023 | 23.08 | 23.89 | 22.15 | 22.53 | 178,084 | -0.49(-2.13%) |
Dec 05, 2023 | 23.62 | 24.04 | 22.90 | 23.02 | 84,803 | -0.76(-3.20%) |
Dec 04, 2023 | 21.69 | 23.90 | 21.69 | 23.78 | 136,245 | +1.86(+8.49%) |
Dec 01, 2023 | 20.29 | 22.20 | 20.29 | 21.92 | 173,004 | +1.45(+7.08%) |
Nov 30, 2023 | 19.48 | 20.62 | 19.18 | 20.47 | 138,602 | +1.29(+6.73%) |
Nov 29, 2023 | 20.09 | 20.94 | 18.99 | 19.18 | 120,461 | -0.72(-3.62%) |
Nov 28, 2023 | 19.89 | 20.50 | 19.47 | 19.90 | 144,308 | -0.25(-1.24%) |
Nov 27, 2023 | 20.30 | 20.55 | 19.74 | 20.15 | 169,112 | +0.13(+0.65%) |
Nov 24, 2023 | 19.48 | 20.10 | 19.48 | 20.02 | 43,148 | +0.54(+2.77%) |
Nov 22, 2023 | 19.20 | 19.70 | 18.70 | 19.48 | 71,631 | +0.29(+1.51%) |
Nov 21, 2023 | 18.17 | 19.32 | 17.80 | 19.19 | 131,729 | +0.96(+5.27%) |
Nov 20, 2023 | 17.91 | 18.25 | 17.20 | 18.23 | 112,085 | +0.53(+2.99%) |
Nov 17, 2023 | 18.37 | 18.52 | 17.54 | 17.70 | 90,203 | -0.50(-2.75%) |
Nov 16, 2023 | 18.24 | 18.69 | 18.11 | 18.20 | 73,461 | -0.04(-0.22%) |
Nov 15, 2023 | 18.94 | 19.40 | 18.09 | 18.24 | 82,141 | -0.75(-3.95%) |
Nov 14, 2023 | 18.74 | 19.38 | 18.47 | 18.99 | 96,591 | +1.17(+6.57%) |
Nov 13, 2023 | 16.89 | 17.98 | 16.89 | 17.82 | 54,627 | +0.81(+4.76%) |
Nov 10, 2023 | 17.04 | 17.14 | 16.36 | 17.01 | 53,861 | +0.27(+1.61%) |
Nov 09, 2023 | 17.39 | 17.41 | 16.65 | 16.74 | 40,214 | -0.63(-3.63%) |
Nov 08, 2023 | 17.02 | 17.89 | 16.73 | 17.37 | 64,643 | +0.40(+2.36%) |
Nov 07, 2023 | 16.70 | 17.43 | 16.70 | 16.97 | 55,348 | +0.01(+0.06%) |
Nov 06, 2023 | 17.74 | 17.80 | 16.89 | 16.96 | 104,038 | -0.65(-3.69%) |
Nov 03, 2023 | 15.04 | 18.22 | 15.04 | 17.61 | 429,384 | +3.99(+29.30%) |
Nov 02, 2023 | 13.77 | 14.01 | 13.26 | 13.62 | 40,359 | +0.01(+0.07%) |
Nov 01, 2023 | 13.46 | 13.81 | 13.13 | 13.61 | 66,148 | +0.23(+1.72%) |
Oct 31, 2023 | 12.79 | 13.49 | 12.01 | 13.38 | 76,748 | +0.48(+3.68%) |
Oct 30, 2023 | 13.17 | 13.25 | 12.73 | 12.90 | 64,365 | -0.25(-1.86%) |
Oct 27, 2023 | 14.85 | 15.70 | 12.87 | 13.15 | 345,960 | +0.31(+2.41%) |
Oct 26, 2023 | 13.18 | 13.18 | 12.46 | 12.84 | 159,935 | -0.47(-3.53%) |
Oct 25, 2023 | 13.14 | 13.52 | 12.64 | 13.31 | 197,149 | +0.23(+1.76%) |
Oct 24, 2023 | 12.86 | 13.16 | 12.52 | 13.08 | 73,451 | +0.33(+2.59%) |
Oct 23, 2023 | 12.91 | 13.15 | 12.62 | 12.75 | 45,203 | -0.16(-1.24%) |
Oct 20, 2023 | 12.98 | 13.02 | 12.48 | 12.91 | 52,732 | +0.07(+0.55%) |
Oct 19, 2023 | 13.67 | 13.67 | 12.73 | 12.84 | 41,170 | -0.74(-5.45%) |
Oct 18, 2023 | 13.50 | 13.92 | 13.21 | 13.58 | 88,231 | +0.08(+0.59%) |
Oct 17, 2023 | 12.34 | 13.75 | 12.24 | 13.50 | 110,831 | +1.16(+9.40%) |
Oct 16, 2023 | 11.70 | 12.45 | 11.46 | 12.34 | 60,406 | +0.67(+5.74%) |
Oct 13, 2023 | 12.31 | 12.31 | 11.23 | 11.67 | 96,988 | -0.81(-6.49%) |
Oct 12, 2023 | 12.38 | 12.55 | 9.920 | 12.48 | 294,375 | -0.23(-1.81%) |
Oct 11, 2023 | 15.12 | 15.20 | 12.57 | 12.71 | 253,953 | -2.48(-16.33%) |
Oct 10, 2023 | 14.75 | 15.27 | 14.54 | 15.19 | 38,782 | +0.44(+2.98%) |
Oct 09, 2023 | 14.74 | 14.99 | 14.36 | 14.75 | 29,031 | -0.09(-0.61%) |
Oct 06, 2023 | 14.48 | 14.92 | 14.32 | 14.84 | 32,113 | +0.21(+1.44%) |
Oct 05, 2023 | 14.70 | 15.00 | 14.32 | 14.63 | 60,704 | -0.07(-0.48%) |
Oct 04, 2023 | 14.76 | 14.80 | 14.42 | 14.70 | 38,856 | -0.13(-0.88%) |
Oct 03, 2023 | 14.90 | 15.04 | 14.55 | 14.83 | 59,815 | -0.16(-1.07%) |
Oct 02, 2023 | 15.19 | 15.26 | 14.79 | 14.99 | 54,675 | -0.18(-1.19%) |
Sep 29, 2023 | 15.20 | 15.33 | 14.89 | 15.17 | 63,668 | -0.01(-0.07%) |
Sep 28, 2023 | 14.67 | 15.25 | 14.29 | 15.18 | 25,467 | +0.21(+1.40%) |
Sep 27, 2023 | 15.00 | 15.40 | 14.72 | 14.97 | 35,360 | +0.08(+0.54%) |
Sep 26, 2023 | 14.31 | 15.06 | 14.25 | 14.89 | 36,754 | +0.46(+3.19%) |
Sep 25, 2023 | 14.46 | 14.45 | 14.19 | 14.43 | 42,613 | -0.13(-0.89%) |
Sep 22, 2023 | 14.69 | 14.89 | 14.47 | 14.56 | 52,477 | -0.09(-0.61%) |
Sep 21, 2023 | 15.04 | 15.04 | 14.43 | 14.65 | 38,937 | -0.41(-2.72%) |
Sep 20, 2023 | 15.30 | 15.50 | 15.02 | 15.06 | 50,811 | -0.27(-1.76%) |
Sep 19, 2023 | 15.25 | 15.39 | 14.79 | 15.33 | 34,794 | +0.12(+0.79%) |
Sep 18, 2023 | 15.09 | 15.46 | 14.92 | 15.21 | 44,595 | +0.07(+0.46%) |
Sep 15, 2023 | 15.58 | 15.58 | 14.83 | 15.14 | 68,641 | -0.48(-3.07%) |
Sep 14, 2023 | 15.54 | 15.93 | 15.38 | 15.62 | 33,828 | +0.05(+0.32%) |
Sep 13, 2023 | 15.13 | 15.72 | 15.07 | 15.57 | 60,553 | +0.31(+2.03%) |
Sep 12, 2023 | 15.51 | 15.68 | 14.57 | 15.26 | 135,801 | -0.39(-2.49%) |
Sep 11, 2023 | 15.60 | 16.05 | 15.37 | 15.65 | 74,368 | -0.02(-0.13%) |
Sep 08, 2023 | 16.08 | 16.15 | 15.55 | 15.67 | 74,929 | -0.49(-3.03%) |
Sep 07, 2023 | 17.09 | 17.09 | 16.08 | 16.16 | 120,046 | -1.11(-6.43%) |
Sep 06, 2023 | 17.10 | 17.32 | 17.06 | 17.27 | 28,712 | +0.06(+0.35%) |
Sep 05, 2023 | 17.31 | 17.34 | 17.00 | 17.21 | 39,996 | -0.09(-0.52%) |
Sep 01, 2023 | 17.39 | 17.55 | 17.18 | 17.30 | 34,453 | -0.05(-0.29%) |
Aug 31, 2023 | 17.50 | 17.84 | 17.25 | 17.35 | 49,190 | -0.23(-1.31%) |
Aug 30, 2023 | 17.52 | 18.21 | 17.33 | 17.58 | 59,865 | +0.04(+0.23%) |
Aug 29, 2023 | 17.27 | 17.72 | 17.25 | 17.54 | 47,644 | +0.27(+1.56%) |
Aug 28, 2023 | 17.31 | 17.82 | 17.19 | 17.27 | 52,031 | -0.04(-0.23%) |
Aug 25, 2023 | 17.22 | 17.44 | 16.86 | 17.31 | 42,208 | +0.11(+0.64%) |
Aug 24, 2023 | 17.83 | 17.83 | 16.88 | 17.20 | 61,535 | -0.64(-3.59%) |
Aug 23, 2023 | 18.15 | 18.19 | 17.74 | 17.84 | 45,974 | -0.23(-1.27%) |
Aug 22, 2023 | 17.43 | 18.23 | 17.30 | 18.07 | 106,852 | +0.64(+3.67%) |
Aug 21, 2023 | 17.45 | 17.83 | 17.17 | 17.43 | 61,196 | +0.00(+0.00%) |
Aug 18, 2023 | 16.77 | 17.50 | 16.51 | 17.43 | 74,902 | +0.39(+2.29%) |
Aug 17, 2023 | 17.55 | 17.55 | 17.01 | 17.04 | 90,783 | -0.57(-3.24%) |
Aug 16, 2023 | 17.81 | 18.05 | 17.26 | 17.61 | 65,400 | -0.33(-1.84%) |
Aug 15, 2023 | 17.84 | 18.09 | 17.50 | 17.94 | 78,519 | +0.07(+0.39%) |
Aug 14, 2023 | 17.62 | 17.98 | 17.36 | 17.87 | 63,749 | +0.32(+1.82%) |
Aug 11, 2023 | 17.50 | 18.19 | 17.00 | 17.55 | 102,430 | +0.08(+0.46%) |
Aug 10, 2023 | 17.28 | 17.70 | 17.18 | 17.47 | 65,115 | +0.22(+1.28%) |
Aug 09, 2023 | 17.48 | 17.87 | 17.01 | 17.25 | 71,028 | -0.22(-1.26%) |
Aug 08, 2023 | 17.50 | 17.62 | 17.28 | 17.47 | 92,383 | -0.16(-0.91%) |
Aug 07, 2023 | 17.88 | 17.88 | 17.24 | 17.63 | 69,057 | -0.06(-0.34%) |
Aug 04, 2023 | 18.15 | 18.15 | 17.49 | 17.69 | 62,299 | -0.40(-2.21%) |
Aug 03, 2023 | 17.57 | 18.64 | 17.57 | 18.09 | 109,239 | +0.31(+1.74%) |
Aug 02, 2023 | 18.13 | 18.50 | 17.35 | 17.78 | 78,397 | -0.69(-3.74%) |
Aug 01, 2023 | 17.80 | 18.49 | 17.52 | 18.47 | 74,269 | +0.54(+3.01%) |
Jul 31, 2023 | 17.87 | 18.00 | 17.50 | 17.93 | 64,388 | +0.17(+0.96%) |
Jul 28, 2023 | 17.12 | 18.00 | 17.12 | 17.76 | 128,697 | +0.65(+3.80%) |
Jul 27, 2023 | 18.08 | 18.60 | 16.83 | 17.11 | 166,728 | -0.75(-4.20%) |
Jul 26, 2023 | 17.70 | 18.85 | 17.26 | 17.86 | 307,933 | +0.92(+5.43%) |
Jul 25, 2023 | 16.99 | 17.29 | 16.73 | 16.94 | 150,770 | +0.13(+0.77%) |
Jul 24, 2023 | 16.89 | 17.01 | 16.62 | 16.81 | 108,631 | -0.02(-0.12%) |
Jul 21, 2023 | 16.84 | 17.21 | 16.25 | 16.83 | 204,683 | +0.14(+0.84%) |
Jul 20, 2023 | 16.27 | 16.75 | 16.04 | 16.69 | 97,343 | +0.40(+2.46%) |
Jul 19, 2023 | 16.76 | 16.76 | 16.15 | 16.29 | 128,436 | -0.35(-2.10%) |
Jul 18, 2023 | 16.54 | 17.12 | 16.10 | 16.64 | 216,472 | +0.12(+0.73%) |
Jul 17, 2023 | 16.07 | 16.60 | 15.96 | 16.52 | 194,852 | +0.50(+3.12%) |
Jul 14, 2023 | 15.82 | 16.15 | 15.52 | 16.02 | 95,699 | +0.06(+0.38%) |
Jul 13, 2023 | 15.72 | 16.00 | 15.64 | 15.96 | 114,042 | +0.15(+0.95%) |
Jul 12, 2023 | 14.28 | 15.97 | 14.12 | 15.81 | 191,583 | +1.72(+12.21%) |
Jul 11, 2023 | 13.61 | 14.43 | 13.49 | 14.09 | 146,625 | +0.53(+3.91%) |
Jul 10, 2023 | 13.56 | 13.66 | 13.15 | 13.56 | 171,550 | -0.09(-0.66%) |
Jul 07, 2023 | 14.61 | 14.61 | 13.59 | 13.65 | 158,537 | -1.07(-7.27%) |
Jul 06, 2023 | 14.69 | 15.10 | 14.29 | 14.72 | 126,392 | -0.14(-0.94%) |
Jul 05, 2023 | 15.33 | 15.45 | 14.80 | 14.86 | 90,832 | -0.54(-3.51%) |
Jul 03, 2023 | 15.40 | 15.93 | 15.13 | 15.40 | 60,779 | -0.04(-0.26%) |
Jun 30, 2023 | 14.54 | 15.63 | 14.32 | 15.44 | 344,342 | +1.03(+7.15%) |
Jun 29, 2023 | 14.80 | 14.80 | 13.86 | 14.41 | 130,805 | -0.32(-2.17%) |
Jun 28, 2023 | 14.68 | 15.05 | 14.44 | 14.73 | 103,831 | -0.02(-0.14%) |
Jun 27, 2023 | 14.37 | 14.82 | 14.16 | 14.75 | 124,324 | +0.36(+2.50%) |
Jun 26, 2023 | 14.18 | 14.58 | 13.81 | 14.39 | 152,215 | +0.14(+0.98%) |
Jun 23, 2023 | 14.45 | 15.19 | 14.13 | 14.25 | 1,565,558 | -0.20(-1.38%) |
Jun 22, 2023 | 14.77 | 14.78 | 14.37 | 14.45 | 114,352 | -0.45(-3.02%) |
Jun 21, 2023 | 14.88 | 15.12 | 14.58 | 14.90 | 143,374 | -0.05(-0.33%) |
Jun 20, 2023 | 14.94 | 15.04 | 14.34 | 14.95 | 123,262 | +0.01(+0.07%) |
Jun 16, 2023 | 15.08 | 15.29 | 14.78 | 14.94 | 714,141 | -0.26(-1.71%) |
Jun 15, 2023 | 14.96 | 15.95 | 14.96 | 15.20 | 183,667 | +0.12(+0.80%) |
Jun 14, 2023 | 14.94 | 15.58 | 14.66 | 15.08 | 214,121 | +0.10(+0.67%) |
Jun 13, 2023 | 14.82 | 15.33 | 14.82 | 14.98 | 194,123 | +0.07(+0.47%) |
Jun 12, 2023 | 14.96 | 15.15 | 14.72 | 14.91 | 341,679 | +0.10(+0.68%) |
Jun 09, 2023 | 14.97 | 15.49 | 14.41 | 14.81 | 287,501 | -0.01(-0.07%) |
Jun 08, 2023 | 12.97 | 15.23 | 12.52 | 14.82 | 412,419 | +2.04(+15.96%) |
Jun 07, 2023 | 12.44 | 12.90 | 12.42 | 12.78 | 83,963 | +0.37(+2.98%) |
Jun 06, 2023 | 12.31 | 12.50 | 11.52 | 12.41 | 128,463 | +0.08(+0.65%) |
Jun 05, 2023 | 12.56 | 13.42 | 12.13 | 12.33 | 119,357 | -0.32(-2.53%) |
Jun 02, 2023 | 12.56 | 12.79 | 11.90 | 12.65 | 116,524 | +0.12(+0.96%) |