Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.00 | 17.12 | 16.13 | 16.41 | 1,153,971 | -0.87(-5.03%) |
May 21, 2024 | 17.55 | 17.98 | 17.10 | 17.28 | 636,616 | -0.45(-2.54%) |
May 20, 2024 | 18.81 | 19.20 | 17.71 | 17.73 | 1,076,991 | -0.83(-4.47%) |
May 17, 2024 | 18.14 | 18.96 | 17.78 | 18.56 | 3,578,790 | +0.62(+3.48%) |
May 16, 2024 | 17.82 | 18.59 | 17.16 | 17.93 | 1,204,788 | +0.88(+5.19%) |
May 15, 2024 | 18.19 | 18.38 | 16.83 | 17.05 | 840,659 | -0.89(-4.96%) |
May 14, 2024 | 17.20 | 18.36 | 17.00 | 17.94 | 1,028,635 | +0.94(+5.53%) |
May 13, 2024 | 17.24 | 17.73 | 16.99 | 17.00 | 695,298 | -0.13(-0.76%) |
May 10, 2024 | 18.08 | 18.13 | 16.79 | 17.13 | 892,399 | -0.74(-4.14%) |
May 09, 2024 | 17.25 | 17.96 | 17.10 | 17.87 | 709,543 | +0.67(+3.90%) |
May 08, 2024 | 16.63 | 17.76 | 16.60 | 17.20 | 955,913 | +0.38(+2.26%) |
May 07, 2024 | 16.21 | 17.48 | 16.20 | 16.82 | 1,432,795 | +0.66(+4.08%) |
May 06, 2024 | 16.23 | 16.37 | 15.75 | 16.16 | 832,643 | +0.18(+1.13%) |
May 03, 2024 | 15.60 | 16.00 | 15.20 | 15.98 | 893,000 | +0.62(+4.04%) |
May 02, 2024 | 14.97 | 15.49 | 14.95 | 15.36 | 884,441 | +0.41(+2.74%) |
May 01, 2024 | 14.38 | 15.06 | 14.16 | 14.95 | 717,867 | +0.58(+4.04%) |
Apr 30, 2024 | 14.69 | 14.97 | 14.34 | 14.37 | 610,666 | -0.59(-3.94%) |
Apr 29, 2024 | 14.76 | 15.24 | 14.65 | 14.96 | 766,244 | +0.63(+4.40%) |
Apr 26, 2024 | 14.20 | 14.57 | 14.07 | 14.33 | 524,013 | +0.28(+1.99%) |
Apr 25, 2024 | 13.96 | 14.19 | 13.76 | 14.05 | 576,030 | -0.02(-0.14%) |
Apr 24, 2024 | 14.09 | 14.30 | 13.86 | 14.07 | 467,567 | +0.04(+0.29%) |
Apr 23, 2024 | 13.59 | 14.29 | 13.47 | 14.03 | 506,548 | +0.49(+3.62%) |
Apr 22, 2024 | 13.31 | 13.89 | 13.09 | 13.54 | 451,841 | +0.19(+1.42%) |
Apr 19, 2024 | 13.30 | 13.55 | 13.01 | 13.35 | 724,036 | -0.06(-0.45%) |
Apr 18, 2024 | 13.50 | 13.86 | 12.51 | 13.41 | 1,528,505 | -0.09(-0.67%) |
Apr 17, 2024 | 13.73 | 14.05 | 13.19 | 13.50 | 709,802 | -0.18(-1.32%) |
Apr 16, 2024 | 13.57 | 13.79 | 13.03 | 13.68 | 764,784 | -0.30(-2.15%) |
Apr 15, 2024 | 15.32 | 15.32 | 13.77 | 13.98 | 852,505 | -0.67(-4.57%) |
Apr 12, 2024 | 15.60 | 15.91 | 14.42 | 14.65 | 1,005,493 | -0.95(-6.09%) |
Apr 11, 2024 | 15.73 | 15.74 | 15.11 | 15.60 | 553,498 | +0.09(+0.58%) |
Apr 10, 2024 | 15.21 | 15.74 | 14.79 | 15.51 | 676,113 | +0.09(+0.58%) |
Apr 09, 2024 | 15.25 | 15.99 | 14.93 | 15.42 | 1,004,807 | +0.28(+1.85%) |
Apr 08, 2024 | 14.77 | 15.17 | 14.41 | 15.14 | 711,940 | +0.69(+4.78%) |
Apr 05, 2024 | 13.89 | 14.51 | 13.41 | 14.45 | 1,003,882 | +0.68(+4.94%) |
Apr 04, 2024 | 15.28 | 15.28 | 13.76 | 13.77 | 1,229,852 | -1.20(-8.02%) |
Apr 03, 2024 | 14.50 | 15.27 | 14.37 | 14.97 | 1,815,726 | +0.51(+3.53%) |
Apr 02, 2024 | 13.89 | 14.58 | 13.65 | 14.46 | 1,249,625 | +0.35(+2.48%) |
Apr 01, 2024 | 13.70 | 14.43 | 13.36 | 14.11 | 2,459,519 | +1.15(+8.87%) |
Mar 28, 2024 | 12.51 | 13.14 | 12.99 | 12.96 | 1,586,621 | +0.80(+6.58%) |
Mar 27, 2024 | 11.53 | 12.52 | 11.45 | 12.16 | 1,479,621 | +0.64(+5.56%) |
Mar 26, 2024 | 12.03 | 12.05 | 11.42 | 11.52 | 782,291 | -0.33(-2.78%) |
Mar 25, 2024 | 11.84 | 12.44 | 11.70 | 11.85 | 778,924 | -0.03(-0.25%) |
Mar 22, 2024 | 12.84 | 12.84 | 11.78 | 11.88 | 1,077,351 | -0.71(-5.64%) |
Mar 21, 2024 | 12.86 | 13.46 | 12.58 | 12.59 | 906,002 | +0.00(+0.00%) |
Mar 20, 2024 | 12.45 | 12.96 | 12.23 | 12.59 | 1,390,865 | +0.04(+0.32%) |
Mar 19, 2024 | 12.41 | 12.75 | 12.15 | 12.55 | 879,856 | -0.15(-1.18%) |
Mar 18, 2024 | 12.94 | 12.94 | 12.38 | 12.70 | 1,300,495 | -0.25(-1.93%) |
Mar 15, 2024 | 14.40 | 14.40 | 12.85 | 12.95 | 2,639,090 | -1.31(-9.19%) |
Mar 14, 2024 | 14.70 | 14.70 | 14.01 | 14.26 | 634,409 | -0.45(-3.06%) |
Mar 13, 2024 | 14.39 | 15.32 | 14.18 | 14.71 | 1,060,435 | +0.25(+1.73%) |
Mar 12, 2024 | 14.84 | 14.86 | 14.00 | 14.46 | 623,616 | -0.11(-0.75%) |
Mar 11, 2024 | 13.62 | 14.77 | 13.57 | 14.57 | 1,435,504 | +1.07(+7.93%) |
Mar 08, 2024 | 14.75 | 14.81 | 13.50 | 13.50 | 1,287,399 | -1.10(-7.53%) |
Mar 07, 2024 | 15.25 | 15.69 | 14.50 | 14.60 | 931,452 | -0.51(-3.38%) |
Mar 06, 2024 | 14.86 | 15.45 | 14.75 | 15.11 | 1,071,087 | +0.62(+4.28%) |
Mar 05, 2024 | 15.04 | 15.40 | 14.16 | 14.49 | 1,261,970 | -1.10(-7.06%) |
Mar 04, 2024 | 16.25 | 16.36 | 15.01 | 15.59 | 1,547,493 | -0.34(-2.13%) |
Mar 01, 2024 | 14.73 | 16.03 | 13.78 | 15.93 | 2,505,591 | +1.71(+12.03%) |
Feb 29, 2024 | 14.15 | 15.88 | 13.90 | 14.22 | 2,157,918 | +0.38(+2.75%) |
Feb 28, 2024 | 13.23 | 14.15 | 13.23 | 13.84 | 1,511,589 | +0.62(+4.69%) |
Feb 27, 2024 | 12.56 | 13.69 | 12.13 | 13.22 | 2,048,822 | +0.71(+5.68%) |
Feb 26, 2024 | 11.27 | 12.52 | 11.15 | 12.51 | 1,393,690 | +1.03(+8.97%) |
Feb 23, 2024 | 12.05 | 12.14 | 10.46 | 11.48 | 2,620,407 | -0.40(-3.37%) |
Feb 22, 2024 | 12.98 | 13.01 | 11.86 | 11.88 | 1,360,190 | -0.97(-7.55%) |
Feb 21, 2024 | 12.95 | 13.20 | 12.66 | 12.85 | 973,918 | +0.05(+0.39%) |
Feb 20, 2024 | 14.65 | 15.14 | 12.79 | 12.80 | 1,805,395 | -2.05(-13.80%) |
Feb 16, 2024 | 14.83 | 15.33 | 14.62 | 14.85 | 841,093 | +0.33(+2.27%) |
Feb 15, 2024 | 14.54 | 15.28 | 14.46 | 14.52 | 637,615 | -0.02(-0.14%) |
Feb 14, 2024 | 13.99 | 14.86 | 13.93 | 14.54 | 644,449 | +0.61(+4.38%) |
Feb 13, 2024 | 14.56 | 14.72 | 13.76 | 13.93 | 1,041,204 | -1.11(-7.38%) |
Feb 12, 2024 | 15.10 | 15.96 | 14.91 | 15.04 | 1,021,127 | +0.40(+2.73%) |
Feb 09, 2024 | 14.35 | 14.75 | 13.94 | 14.64 | 1,344,697 | +0.38(+2.66%) |
Feb 08, 2024 | 13.05 | 14.63 | 12.64 | 14.26 | 2,274,039 | +1.20(+9.19%) |
Feb 07, 2024 | 14.28 | 14.44 | 12.48 | 13.06 | 2,572,541 | -1.21(-8.48%) |
Feb 06, 2024 | 14.47 | 14.96 | 13.51 | 14.27 | 2,688,638 | -0.12(-0.83%) |
Feb 05, 2024 | 16.32 | 16.36 | 12.87 | 14.39 | 6,949,905 | -2.46(-14.60%) |
Feb 02, 2024 | 19.11 | 19.20 | 16.14 | 16.85 | 4,214,665 | -2.67(-13.68%) |
Feb 01, 2024 | 19.88 | 20.35 | 19.34 | 19.52 | 2,756,958 | -0.54(-2.69%) |
Jan 31, 2024 | 21.41 | 21.41 | 19.68 | 20.06 | 2,360,807 | -1.32(-6.17%) |
Jan 30, 2024 | 22.05 | 22.25 | 21.34 | 21.38 | 1,125,186 | -1.02(-4.55%) |
Jan 29, 2024 | 22.70 | 23.00 | 22.20 | 22.40 | 792,218 | -0.33(-1.45%) |
Jan 26, 2024 | 22.96 | 23.16 | 22.48 | 22.73 | 767,064 | +0.08(+0.35%) |
Jan 25, 2024 | 22.83 | 23.17 | 22.40 | 22.65 | 706,780 | -0.12(-0.53%) |
Jan 24, 2024 | 23.60 | 24.16 | 22.45 | 22.77 | 1,041,297 | -0.54(-2.32%) |
Jan 23, 2024 | 23.70 | 24.60 | 23.22 | 23.31 | 799,399 | -0.30(-1.27%) |
Jan 22, 2024 | 23.25 | 24.26 | 22.66 | 23.61 | 1,192,230 | -0.40(-1.67%) |
Jan 19, 2024 | 24.50 | 24.61 | 22.96 | 24.01 | 1,669,822 | -0.71(-2.87%) |
Jan 18, 2024 | 25.89 | 26.12 | 24.08 | 24.72 | 1,281,218 | -1.15(-4.45%) |
Jan 17, 2024 | 25.83 | 26.43 | 25.58 | 25.87 | 823,188 | -0.51(-1.93%) |
Jan 16, 2024 | 27.20 | 27.20 | 25.51 | 26.38 | 1,047,866 | +0.18(+0.69%) |
Jan 12, 2024 | 26.50 | 27.36 | 26.06 | 26.20 | 1,311,729 | +0.13(+0.50%) |
Jan 11, 2024 | 27.54 | 28.16 | 25.82 | 26.07 | 1,170,219 | -1.39(-5.06%) |
Jan 10, 2024 | 27.95 | 28.23 | 26.81 | 27.46 | 1,185,370 | -0.80(-2.83%) |
Jan 09, 2024 | 28.50 | 28.53 | 28.00 | 28.26 | 903,821 | -0.68(-2.35%) |
Jan 08, 2024 | 29.89 | 29.98 | 28.52 | 28.94 | 728,820 | -0.73(-2.46%) |
Jan 05, 2024 | 28.87 | 29.67 | 28.50 | 29.67 | 715,112 | +0.40(+1.37%) |
Jan 04, 2024 | 29.60 | 30.30 | 28.67 | 29.27 | 1,123,442 | -0.31(-1.05%) |
Jan 03, 2024 | 30.35 | 30.49 | 29.33 | 29.58 | 533,318 | -0.66(-2.18%) |
Jan 02, 2024 | 31.30 | 31.85 | 30.12 | 30.24 | 574,112 | -1.29(-4.09%) |
Dec 29, 2023 | 31.22 | 32.32 | 30.81 | 31.53 | 707,085 | -0.25(-0.79%) |
Dec 28, 2023 | 31.86 | 32.10 | 31.17 | 31.78 | 445,833 | -0.33(-1.03%) |
Dec 27, 2023 | 33.11 | 33.13 | 31.50 | 32.11 | 839,502 | -0.98(-2.98%) |
Dec 26, 2023 | 32.77 | 34.30 | 32.58 | 33.09 | 1,094,564 | +0.30(+0.93%) |
Dec 22, 2023 | 33.50 | 33.94 | 32.56 | 32.79 | 511,652 | -0.41(-1.23%) |
Dec 21, 2023 | 31.50 | 33.91 | 31.39 | 33.20 | 2,313,099 | +1.53(+4.83%) |
Dec 20, 2023 | 30.75 | 32.87 | 30.50 | 31.67 | 2,404,543 | +1.30(+4.28%) |
Dec 19, 2023 | 30.18 | 32.20 | 29.95 | 30.37 | 2,151,384 | +0.89(+3.02%) |
Dec 18, 2023 | 26.88 | 30.06 | 25.70 | 29.48 | 2,525,769 | +2.83(+10.62%) |
Dec 15, 2023 | 27.41 | 27.85 | 26.62 | 26.65 | 1,589,578 | -0.28(-1.04%) |
Dec 14, 2023 | 29.14 | 29.14 | 26.48 | 26.93 | 2,190,330 | -1.09(-3.89%) |
Dec 13, 2023 | 27.68 | 28.22 | 26.75 | 28.02 | 1,612,397 | +0.29(+1.05%) |
Dec 12, 2023 | 28.29 | 28.59 | 27.52 | 27.73 | 541,502 | -0.49(-1.74%) |
Dec 11, 2023 | 29.03 | 29.03 | 27.76 | 28.22 | 682,672 | -1.21(-4.11%) |
Dec 08, 2023 | 29.61 | 30.42 | 29.42 | 29.43 | 877,844 | +0.25(+0.86%) |
Dec 07, 2023 | 28.46 | 30.08 | 28.46 | 29.18 | 757,269 | +0.77(+2.71%) |
Dec 06, 2023 | 28.40 | 30.05 | 28.40 | 28.41 | 1,042,323 | +0.32(+1.14%) |
Dec 05, 2023 | 29.41 | 29.43 | 26.52 | 28.09 | 2,262,590 | -1.79(-5.99%) |
Dec 04, 2023 | 30.29 | 30.94 | 29.33 | 29.88 | 632,761 | -1.24(-3.98%) |
Dec 01, 2023 | 29.98 | 31.28 | 29.13 | 31.12 | 1,024,130 | +1.13(+3.77%) |
Nov 30, 2023 | 29.44 | 30.05 | 29.30 | 29.99 | 1,059,000 | +0.67(+2.29%) |
Nov 29, 2023 | 29.74 | 30.48 | 28.82 | 29.32 | 646,888 | -0.38(-1.28%) |
Nov 28, 2023 | 28.31 | 29.90 | 28.11 | 29.70 | 1,100,048 | +1.35(+4.76%) |
Nov 27, 2023 | 28.65 | 29.42 | 28.20 | 28.35 | 822,786 | -1.15(-3.90%) |
Nov 24, 2023 | 28.71 | 30.00 | 28.52 | 29.50 | 498,705 | +1.11(+3.91%) |
Nov 22, 2023 | 27.98 | 28.64 | 27.98 | 28.39 | 495,783 | -0.30(-1.05%) |
Nov 21, 2023 | 29.20 | 29.89 | 28.15 | 28.69 | 1,366,595 | -0.56(-1.91%) |
Nov 20, 2023 | 30.45 | 30.82 | 29.05 | 29.25 | 1,277,906 | -0.67(-2.24%) |
Nov 17, 2023 | 27.53 | 30.20 | 27.31 | 29.92 | 2,227,223 | +3.10(+11.56%) |
Nov 16, 2023 | 27.29 | 27.85 | 25.99 | 26.82 | 2,356,878 | -0.26(-0.96%) |
Nov 15, 2023 | 25.67 | 28.75 | 25.09 | 27.08 | 3,154,514 | +2.35(+9.50%) |
Nov 14, 2023 | 23.82 | 25.41 | 23.61 | 24.73 | 1,886,896 | +1.81(+7.90%) |
Nov 13, 2023 | 22.00 | 23.03 | 21.37 | 22.92 | 1,265,860 | +1.16(+5.31%) |
Nov 10, 2023 | 22.42 | 22.42 | 21.20 | 21.77 | 687,554 | -0.43(-1.96%) |
Nov 09, 2023 | 23.03 | 23.89 | 21.88 | 22.20 | 1,133,607 | -0.82(-3.56%) |
Nov 08, 2023 | 24.50 | 24.89 | 22.95 | 23.02 | 854,568 | -1.73(-6.99%) |
Nov 07, 2023 | 24.76 | 25.00 | 24.14 | 24.75 | 681,131 | -0.25(-1.00%) |
Nov 06, 2023 | 26.10 | 26.44 | 24.79 | 25.00 | 513,901 | -0.91(-3.51%) |
Nov 03, 2023 | 25.58 | 26.58 | 25.41 | 25.91 | 1,011,884 | +0.37(+1.45%) |
Nov 02, 2023 | 26.16 | 26.23 | 24.55 | 25.54 | 1,018,369 | -0.05(-0.20%) |
Nov 01, 2023 | 25.80 | 26.25 | 23.76 | 25.59 | 1,500,409 | +1.14(+4.66%) |
Oct 31, 2023 | 25.34 | 25.85 | 24.20 | 24.45 | 1,159,924 | -0.91(-3.59%) |
Oct 30, 2023 | 28.05 | 28.59 | 25.08 | 25.36 | 1,007,872 | -2.38(-8.58%) |
Oct 27, 2023 | 27.22 | 28.06 | 26.47 | 27.74 | 1,141,527 | +1.32(+5.00%) |
Oct 26, 2023 | 25.95 | 27.22 | 25.42 | 26.42 | 951,029 | +0.53(+2.05%) |
Oct 25, 2023 | 26.01 | 26.48 | 25.15 | 25.89 | 385,737 | -0.48(-1.82%) |
Oct 24, 2023 | 26.00 | 26.96 | 26.00 | 26.37 | 940,178 | +0.52(+2.01%) |
Oct 23, 2023 | 24.54 | 25.97 | 23.81 | 25.85 | 1,183,714 | +1.09(+4.40%) |
Oct 20, 2023 | 25.18 | 25.52 | 24.00 | 24.76 | 1,740,747 | -1.16(-4.48%) |
Oct 19, 2023 | 27.20 | 27.20 | 24.81 | 25.92 | 1,948,498 | -1.28(-4.71%) |
Oct 18, 2023 | 28.27 | 28.32 | 27.10 | 27.20 | 620,248 | -1.65(-5.72%) |
Oct 17, 2023 | 27.80 | 29.46 | 27.26 | 28.85 | 784,113 | +0.22(+0.77%) |
Oct 16, 2023 | 27.20 | 29.57 | 26.90 | 28.63 | 1,320,411 | +1.53(+5.65%) |
Oct 13, 2023 | 26.07 | 27.39 | 26.02 | 27.10 | 1,604,319 | +0.99(+3.79%) |
Oct 12, 2023 | 27.22 | 27.26 | 25.72 | 26.11 | 1,234,258 | -0.87(-3.22%) |
Oct 11, 2023 | 28.37 | 28.58 | 26.27 | 26.98 | 1,115,852 | -1.36(-4.80%) |
Oct 10, 2023 | 28.44 | 29.09 | 27.84 | 28.34 | 1,134,595 | -0.03(-0.11%) |
Oct 09, 2023 | 27.06 | 28.67 | 26.45 | 28.37 | 1,642,384 | +0.81(+2.94%) |
Oct 06, 2023 | 27.12 | 28.23 | 25.95 | 27.56 | 2,337,500 | -0.19(-0.68%) |
Oct 05, 2023 | 28.87 | 28.99 | 25.02 | 27.75 | 6,060,788 | -2.13(-7.13%) |
Oct 04, 2023 | 29.20 | 30.02 | 27.81 | 29.88 | 1,444,712 | +0.21(+0.71%) |
Oct 03, 2023 | 29.60 | 30.59 | 29.16 | 29.67 | 750,974 | -0.66(-2.18%) |
Oct 02, 2023 | 32.20 | 32.20 | 29.98 | 30.33 | 1,456,450 | -2.11(-6.50%) |
Sep 29, 2023 | 32.94 | 33.10 | 31.88 | 32.44 | 1,752,633 | +0.35(+1.09%) |
Sep 28, 2023 | 32.69 | 34.31 | 31.09 | 32.09 | 2,208,632 | -0.77(-2.34%) |
Sep 27, 2023 | 32.85 | 33.44 | 32.22 | 32.86 | 758,762 | -0.14(-0.42%) |
Sep 26, 2023 | 33.86 | 34.63 | 32.77 | 33.00 | 1,251,147 | -1.44(-4.18%) |
Sep 25, 2023 | 34.44 | 34.86 | 34.34 | 34.44 | 565,839 | -0.30(-0.86%) |
Sep 22, 2023 | 35.83 | 36.50 | 34.32 | 34.74 | 1,191,626 | -0.96(-2.69%) |
Sep 21, 2023 | 36.39 | 36.39 | 34.05 | 35.70 | 1,301,857 | -1.03(-2.80%) |
Sep 20, 2023 | 38.46 | 38.70 | 36.55 | 36.73 | 1,131,252 | -1.72(-4.47%) |
Sep 19, 2023 | 38.89 | 39.38 | 38.03 | 38.45 | 1,143,902 | -0.20(-0.52%) |
Sep 18, 2023 | 37.64 | 39.12 | 37.32 | 38.65 | 1,007,261 | +0.95(+2.52%) |
Sep 15, 2023 | 36.84 | 37.93 | 36.55 | 37.70 | 763,891 | +0.84(+2.28%) |
Sep 14, 2023 | 37.25 | 37.61 | 36.57 | 36.86 | 780,545 | +0.32(+0.88%) |
Sep 13, 2023 | 35.00 | 38.28 | 34.87 | 36.54 | 2,669,151 | +4.41(+13.73%) |
Sep 12, 2023 | 33.00 | 33.34 | 31.72 | 32.13 | 745,827 | -0.98(-2.96%) |
Sep 11, 2023 | 32.05 | 33.71 | 32.05 | 33.11 | 334,544 | +1.09(+3.40%) |
Sep 08, 2023 | 32.75 | 32.89 | 31.79 | 32.02 | 338,248 | -0.57(-1.75%) |
Sep 07, 2023 | 32.64 | 32.99 | 31.93 | 32.59 | 316,216 | -0.34(-1.03%) |
Sep 06, 2023 | 35.24 | 35.24 | 32.30 | 32.93 | 672,612 | -1.68(-4.85%) |
Sep 05, 2023 | 32.24 | 34.98 | 32.24 | 34.61 | 1,064,863 | +2.79(+8.77%) |
Sep 01, 2023 | 30.99 | 32.38 | 30.99 | 31.82 | 705,346 | +1.18(+3.85%) |
Aug 31, 2023 | 29.87 | 30.81 | 29.65 | 30.64 | 569,694 | +0.65(+2.17%) |
Aug 30, 2023 | 30.78 | 31.00 | 29.44 | 29.99 | 1,462,707 | -0.93(-3.01%) |
Aug 29, 2023 | 30.31 | 31.30 | 29.88 | 30.92 | 978,059 | +0.31(+1.01%) |
Aug 28, 2023 | 31.47 | 32.39 | 30.58 | 30.61 | 732,527 | -1.41(-4.40%) |
Aug 25, 2023 | 32.39 | 32.42 | 31.13 | 32.02 | 857,447 | -0.36(-1.11%) |
Aug 24, 2023 | 33.55 | 33.75 | 32.32 | 32.38 | 430,664 | -1.00(-3.00%) |
Aug 23, 2023 | 32.32 | 33.58 | 32.22 | 33.38 | 604,957 | +0.45(+1.37%) |
Aug 22, 2023 | 34.55 | 34.90 | 32.87 | 32.93 | 503,256 | -1.23(-3.60%) |
Aug 21, 2023 | 33.66 | 35.02 | 33.66 | 34.16 | 680,061 | +0.59(+1.76%) |
Aug 18, 2023 | 33.09 | 34.00 | 32.81 | 33.57 | 745,227 | -0.04(-0.12%) |
Aug 17, 2023 | 34.15 | 34.15 | 33.12 | 33.61 | 532,347 | -0.11(-0.33%) |
Aug 16, 2023 | 33.07 | 34.22 | 33.07 | 33.72 | 595,268 | +0.13(+0.39%) |
Aug 15, 2023 | 33.84 | 34.51 | 33.11 | 33.59 | 759,913 | -0.59(-1.73%) |
Aug 14, 2023 | 35.06 | 35.37 | 33.75 | 34.18 | 940,281 | -1.41(-3.96%) |
Aug 11, 2023 | 35.37 | 35.95 | 35.17 | 35.59 | 376,412 | -0.36(-1.00%) |
Aug 10, 2023 | 36.07 | 36.35 | 35.31 | 35.95 | 277,618 | -0.17(-0.47%) |
Aug 09, 2023 | 36.55 | 37.00 | 35.92 | 36.12 | 369,303 | -0.31(-0.85%) |
Aug 08, 2023 | 36.08 | 36.66 | 35.80 | 36.43 | 329,395 | +0.11(+0.30%) |
Aug 07, 2023 | 37.59 | 37.65 | 36.12 | 36.32 | 424,056 | -1.19(-3.17%) |
Aug 04, 2023 | 37.33 | 37.67 | 36.69 | 37.51 | 390,569 | +0.32(+0.86%) |
Aug 03, 2023 | 36.77 | 37.34 | 36.21 | 37.19 | 472,879 | +0.41(+1.11%) |
Aug 02, 2023 | 36.91 | 37.53 | 36.08 | 36.78 | 603,395 | -0.76(-2.02%) |
Aug 01, 2023 | 38.41 | 39.01 | 37.37 | 37.54 | 587,800 | -1.49(-3.82%) |
Jul 31, 2023 | 39.95 | 40.26 | 38.68 | 39.03 | 1,082,792 | -0.11(-0.28%) |
Jul 28, 2023 | 36.31 | 39.70 | 36.25 | 39.14 | 2,242,148 | +3.07(+8.51%) |
Jul 27, 2023 | 37.41 | 37.59 | 35.88 | 36.07 | 877,055 | -1.23(-3.28%) |
Jul 26, 2023 | 37.05 | 38.17 | 36.71 | 37.30 | 685,008 | +0.12(+0.34%) |
Jul 25, 2023 | 36.28 | 38.20 | 36.28 | 37.17 | 709,348 | +1.05(+2.91%) |
Jul 24, 2023 | 36.80 | 36.80 | 34.76 | 36.12 | 1,202,220 | -0.71(-1.93%) |
Jul 21, 2023 | 37.90 | 38.17 | 35.74 | 36.83 | 993,963 | -1.20(-3.16%) |
Jul 20, 2023 | 38.52 | 38.79 | 37.75 | 38.03 | 490,324 | -0.83(-2.14%) |
Jul 19, 2023 | 39.60 | 39.79 | 37.50 | 38.86 | 926,142 | -0.89(-2.24%) |
Jul 18, 2023 | 40.58 | 41.38 | 39.68 | 39.75 | 462,714 | -0.79(-1.95%) |
Jul 17, 2023 | 39.26 | 41.19 | 39.10 | 40.54 | 668,919 | +1.18(+3.00%) |
Jul 14, 2023 | 40.07 | 40.10 | 39.16 | 39.36 | 318,177 | -0.83(-2.07%) |
Jul 13, 2023 | 40.96 | 41.41 | 39.87 | 40.19 | 501,802 | -0.51(-1.25%) |
Jul 12, 2023 | 41.31 | 41.90 | 40.15 | 40.70 | 267,324 | -0.07(-0.17%) |
Jul 11, 2023 | 41.30 | 41.30 | 40.23 | 40.77 | 207,185 | -0.34(-0.83%) |
Jul 10, 2023 | 39.99 | 41.36 | 38.73 | 41.11 | 516,250 | +1.12(+2.80%) |
Jul 07, 2023 | 39.35 | 40.75 | 39.23 | 39.99 | 388,180 | +0.55(+1.39%) |
Jul 06, 2023 | 38.80 | 39.60 | 37.80 | 39.44 | 482,122 | +0.08(+0.20%) |
Jul 05, 2023 | 39.93 | 40.20 | 39.03 | 39.36 | 258,282 | -0.53(-1.33%) |
Jul 03, 2023 | 40.95 | 41.18 | 38.70 | 39.89 | 249,119 | -0.41(-1.02%) |
Jun 30, 2023 | 39.60 | 40.46 | 38.75 | 40.30 | 809,909 | +1.61(+4.16%) |
Jun 29, 2023 | 37.94 | 39.05 | 37.59 | 38.69 | 396,509 | +0.86(+2.27%) |
Jun 28, 2023 | 36.00 | 38.07 | 35.39 | 37.83 | 800,293 | +1.53(+4.21%) |
Jun 27, 2023 | 36.90 | 36.90 | 35.90 | 36.30 | 574,519 | -0.01(-0.03%) |
Jun 26, 2023 | 36.72 | 37.32 | 35.55 | 36.31 | 596,648 | -0.39(-1.06%) |
Jun 23, 2023 | 37.07 | 37.57 | 36.32 | 36.70 | 605,143 | -1.14(-3.01%) |
Jun 22, 2023 | 38.18 | 38.70 | 37.54 | 37.84 | 537,141 | -0.85(-2.20%) |
Jun 21, 2023 | 38.63 | 39.90 | 37.94 | 38.69 | 1,014,957 | -0.50(-1.28%) |
Jun 20, 2023 | 38.64 | 39.47 | 37.31 | 39.19 | 945,412 | +0.46(+1.19%) |
Jun 16, 2023 | 40.21 | 40.40 | 38.57 | 38.73 | 691,217 | -0.90(-2.27%) |