Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.700 | 4.900 | 4.630 | 4.675 | 380,366 | -0.07(-1.37%) |
May 21, 2024 | 4.810 | 4.970 | 4.600 | 4.740 | 327,187 | -0.09(-1.86%) |
May 20, 2024 | 4.730 | 5.040 | 4.680 | 4.830 | 1,114,233 | +0.10(+2.11%) |
May 17, 2024 | 5.040 | 5.130 | 4.610 | 4.730 | 511,070 | -0.25(-5.02%) |
May 16, 2024 | 4.410 | 5.020 | 4.400 | 4.980 | 1,393,309 | +0.79(+18.85%) |
May 15, 2024 | 4.250 | 4.350 | 4.110 | 4.190 | 435,422 | +0.02(+0.48%) |
May 14, 2024 | 4.170 | 4.430 | 4.150 | 4.170 | 634,917 | +0.05(+1.21%) |
May 13, 2024 | 4.160 | 4.674 | 4.060 | 4.120 | 814,758 | +0.03(+0.73%) |
May 10, 2024 | 4.840 | 5.010 | 3.841 | 4.090 | 910,786 | -0.39(-8.71%) |
May 09, 2024 | 4.500 | 4.630 | 4.380 | 4.480 | 555,102 | +0.04(+0.90%) |
May 08, 2024 | 4.510 | 4.620 | 4.400 | 4.440 | 378,346 | -0.17(-3.58%) |
May 07, 2024 | 4.740 | 4.870 | 4.570 | 4.605 | 342,916 | -0.10(-2.23%) |
May 06, 2024 | 4.900 | 4.995 | 4.620 | 4.710 | 433,777 | -0.14(-2.89%) |
May 03, 2024 | 5.050 | 5.240 | 4.850 | 4.850 | 853,274 | -0.06(-1.22%) |
May 02, 2024 | 4.760 | 5.170 | 4.564 | 4.910 | 1,909,207 | +0.23(+4.91%) |
May 01, 2024 | 3.780 | 4.912 | 3.700 | 4.680 | 2,273,507 | +0.94(+25.13%) |
Apr 30, 2024 | 3.800 | 3.960 | 3.700 | 3.740 | 2,856,835 | -0.09(-2.48%) |
Apr 29, 2024 | 3.940 | 4.045 | 3.820 | 3.835 | 944,800 | -0.10(-2.42%) |
Apr 26, 2024 | 4.040 | 4.080 | 3.925 | 3.930 | 529,730 | -0.13(-3.20%) |
Apr 25, 2024 | 4.150 | 4.150 | 3.940 | 4.060 | 586,686 | -0.18(-4.25%) |
Apr 24, 2024 | 4.320 | 4.450 | 4.220 | 4.240 | 596,383 | -0.11(-2.53%) |
Apr 23, 2024 | 4.340 | 4.420 | 4.260 | 4.350 | 444,795 | +0.05(+1.16%) |
Apr 22, 2024 | 4.500 | 4.540 | 4.230 | 4.300 | 1,100,180 | -0.17(-3.80%) |
Apr 19, 2024 | 4.330 | 4.630 | 4.260 | 4.470 | 906,049 | +0.12(+2.76%) |
Apr 18, 2024 | 4.370 | 4.480 | 4.235 | 4.350 | 849,902 | -0.03(-0.68%) |
Apr 17, 2024 | 4.760 | 4.768 | 4.360 | 4.380 | 780,108 | -0.38(-7.98%) |
Apr 16, 2024 | 4.620 | 4.820 | 4.550 | 4.760 | 661,261 | +0.09(+1.93%) |
Apr 15, 2024 | 4.640 | 4.830 | 4.595 | 4.670 | 628,944 | +0.07(+1.52%) |
Apr 12, 2024 | 4.570 | 4.680 | 4.500 | 4.600 | 674,166 | +0.00(+0.00%) |
Apr 11, 2024 | 4.830 | 4.830 | 4.530 | 4.600 | 1,292,177 | -0.15(-3.16%) |
Apr 10, 2024 | 4.830 | 4.910 | 4.590 | 4.750 | 1,249,266 | -0.29(-5.75%) |
Apr 09, 2024 | 4.690 | 5.200 | 4.620 | 5.040 | 2,022,758 | +0.32(+6.78%) |
Apr 08, 2024 | 4.820 | 4.990 | 4.710 | 4.720 | 836,057 | -0.12(-2.48%) |
Apr 05, 2024 | 4.940 | 5.130 | 4.680 | 4.840 | 833,196 | -0.06(-1.22%) |
Apr 04, 2024 | 5.080 | 5.350 | 4.860 | 4.900 | 1,214,932 | -0.28(-5.41%) |
Apr 03, 2024 | 5.260 | 5.350 | 5.180 | 5.180 | 1,191,419 | -0.06(-1.15%) |
Apr 02, 2024 | 5.500 | 5.535 | 5.030 | 5.240 | 1,719,554 | -0.35(-6.26%) |
Apr 01, 2024 | 5.450 | 5.880 | 5.340 | 5.590 | 3,123,946 | +0.09(+1.64%) |
Mar 28, 2024 | 5.820 | 5.516 | 5.430 | 5.500 | 2,204,838 | -0.30(-5.25%) |
Mar 27, 2024 | 5.870 | 6.065 | 5.690 | 5.805 | 1,369,449 | -0.06(-0.94%) |
Mar 26, 2024 | 6.510 | 6.600 | 5.830 | 5.860 | 1,576,553 | -0.68(-10.40%) |
Mar 25, 2024 | 6.700 | 7.010 | 6.400 | 6.540 | 1,061,157 | -0.16(-2.39%) |
Mar 22, 2024 | 7.360 | 7.360 | 6.650 | 6.700 | 1,356,441 | -0.65(-8.84%) |
Mar 21, 2024 | 7.560 | 7.650 | 7.180 | 7.350 | 943,956 | -0.15(-2.00%) |
Mar 20, 2024 | 7.920 | 7.950 | 7.310 | 7.500 | 1,126,437 | -0.40(-5.06%) |
Mar 19, 2024 | 7.860 | 8.020 | 7.770 | 7.900 | 1,026,203 | -0.08(-1.00%) |
Mar 18, 2024 | 7.650 | 8.120 | 7.270 | 7.980 | 1,632,554 | +0.28(+3.64%) |
Mar 15, 2024 | 7.710 | 7.900 | 7.460 | 7.700 | 2,321,131 | -0.05(-0.65%) |
Mar 14, 2024 | 8.290 | 8.480 | 7.550 | 7.750 | 1,569,235 | -0.66(-7.85%) |
Mar 13, 2024 | 8.210 | 8.670 | 8.140 | 8.410 | 1,721,020 | -0.01(-0.12%) |
Mar 12, 2024 | 8.700 | 8.750 | 8.070 | 8.420 | 3,892,393 | +0.38(+4.73%) |
Mar 11, 2024 | 10.23 | 10.67 | 6.820 | 8.040 | 7,716,813 | -1.88(-18.95%) |
Mar 08, 2024 | 10.30 | 11.48 | 9.720 | 9.920 | 4,435,680 | -0.21(-2.07%) |
Mar 07, 2024 | 10.00 | 10.36 | 9.400 | 10.13 | 4,625,926 | +1.18(+13.18%) |
Mar 06, 2024 | 8.600 | 8.960 | 8.380 | 8.950 | 1,767,909 | +0.39(+4.56%) |
Mar 05, 2024 | 8.990 | 9.160 | 8.201 | 8.560 | 2,907,737 | -0.44(-4.89%) |
Mar 04, 2024 | 8.570 | 9.397 | 8.060 | 9.000 | 3,493,582 | +0.50(+5.88%) |
Mar 01, 2024 | 7.380 | 8.770 | 7.340 | 8.500 | 6,274,472 | +1.42(+20.06%) |
Feb 29, 2024 | 8.010 | 8.640 | 7.035 | 7.080 | 4,664,892 | -0.69(-8.88%) |
Feb 28, 2024 | 6.600 | 8.840 | 6.290 | 7.770 | 15,969,859 | +1.72(+28.43%) |
Feb 27, 2024 | 6.010 | 6.180 | 5.540 | 6.050 | 2,800,903 | +0.19(+3.24%) |
Feb 26, 2024 | 6.650 | 6.800 | 5.590 | 5.860 | 5,396,964 | -0.85(-12.67%) |
Feb 23, 2024 | 5.620 | 7.250 | 5.560 | 6.710 | 14,376,480 | +0.94(+16.29%) |
Feb 22, 2024 | 5.090 | 5.860 | 4.870 | 5.770 | 14,152,403 | +0.73(+14.48%) |
Feb 21, 2024 | 4.070 | 7.500 | 3.980 | 5.040 | 87,498,048 | +2.05(+68.56%) |
Feb 20, 2024 | 2.440 | 3.025 | 2.400 | 2.990 | 9,622,995 | +0.53(+21.54%) |
Feb 16, 2024 | 2.500 | 2.520 | 2.435 | 2.460 | 851,187 | -0.04(-1.60%) |
Feb 15, 2024 | 2.510 | 2.680 | 2.500 | 2.500 | 1,219,284 | +0.01(+0.40%) |
Feb 14, 2024 | 2.330 | 2.510 | 2.300 | 2.490 | 1,202,306 | +0.20(+8.73%) |
Feb 13, 2024 | 2.330 | 2.390 | 2.230 | 2.290 | 1,817,614 | -0.15(-6.15%) |
Feb 12, 2024 | 2.450 | 2.570 | 2.430 | 2.440 | 2,265,858 | -0.03(-1.21%) |
Feb 09, 2024 | 2.360 | 2.500 | 2.300 | 2.470 | 1,136,249 | +0.11(+4.66%) |
Feb 08, 2024 | 2.190 | 2.370 | 2.190 | 2.360 | 666,027 | +0.14(+6.31%) |
Feb 07, 2024 | 2.330 | 2.330 | 2.190 | 2.220 | 914,588 | -0.12(-5.13%) |
Feb 06, 2024 | 2.290 | 2.420 | 2.220 | 2.340 | 1,149,620 | +0.02(+0.86%) |
Feb 05, 2024 | 2.280 | 2.450 | 2.221 | 2.320 | 1,495,269 | +0.02(+0.87%) |
Feb 02, 2024 | 2.240 | 2.360 | 2.150 | 2.300 | 1,613,440 | +0.06(+2.68%) |
Feb 01, 2024 | 2.140 | 2.270 | 2.090 | 2.240 | 2,032,975 | +0.13(+6.16%) |
Jan 31, 2024 | 2.140 | 2.230 | 2.110 | 2.110 | 1,877,680 | -0.03(-1.40%) |
Jan 30, 2024 | 2.150 | 2.150 | 2.055 | 2.140 | 1,346,103 | +0.02(+0.94%) |
Jan 29, 2024 | 2.040 | 2.130 | 1.980 | 2.120 | 928,821 | +0.08(+3.92%) |
Jan 26, 2024 | 2.030 | 2.100 | 2.000 | 2.040 | 1,293,933 | +0.04(+2.00%) |
Jan 25, 2024 | 2.010 | 2.030 | 1.951 | 2.000 | 629,189 | +0.04(+2.04%) |
Jan 24, 2024 | 2.040 | 2.065 | 1.960 | 1.960 | 1,168,451 | -0.06(-2.97%) |
Jan 23, 2024 | 2.030 | 2.100 | 2.000 | 2.020 | 814,828 | -0.01(-0.49%) |
Jan 22, 2024 | 1.960 | 2.055 | 1.940 | 2.030 | 1,278,300 | +0.06(+3.05%) |
Jan 19, 2024 | 1.910 | 2.001 | 1.865 | 1.970 | 2,315,755 | +0.07(+3.68%) |
Jan 18, 2024 | 2.110 | 2.110 | 1.870 | 1.900 | 2,904,927 | -0.19(-9.09%) |
Jan 17, 2024 | 2.100 | 2.145 | 2.065 | 2.090 | 2,172,720 | -0.05(-2.34%) |
Jan 16, 2024 | 2.250 | 2.270 | 2.130 | 2.140 | 2,067,286 | -0.09(-4.04%) |
Jan 12, 2024 | 2.370 | 2.425 | 2.150 | 2.230 | 4,064,027 | -0.08(-3.46%) |
Jan 11, 2024 | 2.540 | 2.540 | 2.250 | 2.310 | 5,881,407 | -0.24(-9.41%) |
Jan 10, 2024 | 2.580 | 2.650 | 2.525 | 2.550 | 1,157,887 | -0.09(-3.41%) |
Jan 09, 2024 | 2.550 | 2.750 | 2.490 | 2.640 | 1,935,033 | +0.04(+1.54%) |
Jan 08, 2024 | 2.300 | 2.645 | 2.235 | 2.600 | 3,751,186 | +0.27(+11.59%) |
Jan 05, 2024 | 2.500 | 2.500 | 2.280 | 2.330 | 1,418,632 | -0.18(-7.17%) |
Jan 04, 2024 | 2.550 | 2.675 | 2.431 | 2.510 | 2,895,321 | -0.02(-0.79%) |
Jan 03, 2024 | 2.510 | 2.620 | 2.470 | 2.530 | 2,813,133 | +0.04(+1.61%) |
Jan 02, 2024 | 2.480 | 2.810 | 2.450 | 2.490 | 3,487,173 | +0.02(+0.81%) |
Dec 29, 2023 | 2.550 | 2.600 | 2.455 | 2.470 | 2,021,701 | -0.12(-4.63%) |
Dec 28, 2023 | 2.540 | 2.620 | 2.470 | 2.590 | 2,416,066 | +0.05(+1.97%) |
Dec 27, 2023 | 2.370 | 2.585 | 2.360 | 2.540 | 3,711,591 | +0.18(+7.63%) |
Dec 26, 2023 | 2.200 | 2.410 | 2.200 | 2.360 | 3,785,598 | +0.15(+6.79%) |
Dec 22, 2023 | 2.250 | 2.360 | 2.200 | 2.210 | 1,457,048 | -0.01(-0.45%) |
Dec 21, 2023 | 2.120 | 2.250 | 2.110 | 2.220 | 2,214,442 | +0.14(+6.73%) |
Dec 20, 2023 | 2.150 | 2.160 | 2.070 | 2.080 | 2,394,258 | -0.06(-2.80%) |
Dec 19, 2023 | 2.140 | 2.265 | 2.130 | 2.140 | 2,235,414 | +0.00(+0.00%) |
Dec 18, 2023 | 2.250 | 2.280 | 2.100 | 2.140 | 1,828,853 | -0.11(-4.89%) |
Dec 15, 2023 | 2.340 | 2.385 | 2.235 | 2.250 | 2,824,967 | -0.08(-3.43%) |
Dec 14, 2023 | 2.400 | 2.465 | 2.280 | 2.330 | 1,873,468 | -0.05(-2.10%) |
Dec 13, 2023 | 2.180 | 2.380 | 2.140 | 2.380 | 3,051,135 | +0.18(+8.18%) |
Dec 12, 2023 | 2.160 | 2.300 | 2.090 | 2.200 | 2,617,584 | +0.04(+1.85%) |
Dec 11, 2023 | 2.180 | 2.195 | 2.090 | 2.160 | 2,972,061 | -0.05(-2.26%) |
Dec 08, 2023 | 2.160 | 2.250 | 2.110 | 2.210 | 1,194,255 | +0.06(+2.79%) |
Dec 07, 2023 | 2.170 | 2.205 | 2.100 | 2.150 | 1,551,609 | -0.03(-1.38%) |
Dec 06, 2023 | 2.120 | 2.310 | 2.090 | 2.180 | 2,714,741 | +0.07(+3.32%) |
Dec 05, 2023 | 2.190 | 2.200 | 2.090 | 2.110 | 3,378,767 | -0.08(-3.65%) |
Dec 04, 2023 | 2.190 | 2.230 | 2.142 | 2.190 | 2,470,749 | -0.01(-0.45%) |
Dec 01, 2023 | 2.160 | 2.230 | 2.060 | 2.200 | 5,075,033 | +0.04(+1.85%) |
Nov 30, 2023 | 2.230 | 2.250 | 2.131 | 2.160 | 3,245,735 | -0.07(-3.14%) |
Nov 29, 2023 | 2.310 | 2.370 | 2.220 | 2.230 | 3,317,932 | -0.07(-3.04%) |
Nov 28, 2023 | 2.370 | 2.370 | 2.280 | 2.300 | 2,342,288 | -0.06(-2.54%) |
Nov 27, 2023 | 2.430 | 2.430 | 2.300 | 2.360 | 1,827,458 | -0.08(-3.28%) |
Nov 24, 2023 | 2.370 | 2.460 | 2.350 | 2.440 | 1,457,387 | +0.07(+2.95%) |
Nov 22, 2023 | 2.350 | 2.380 | 2.300 | 2.370 | 1,457,929 | +0.04(+1.72%) |
Nov 21, 2023 | 2.350 | 2.360 | 2.240 | 2.330 | 2,452,113 | -0.03(-1.27%) |
Nov 20, 2023 | 2.510 | 2.570 | 2.360 | 2.360 | 3,485,069 | -0.11(-4.45%) |
Nov 17, 2023 | 2.330 | 2.530 | 2.310 | 2.470 | 3,266,848 | +0.11(+4.66%) |
Nov 16, 2023 | 2.460 | 2.480 | 2.280 | 2.360 | 2,719,538 | +0.00(+0.00%) |
Nov 15, 2023 | 2.410 | 2.525 | 2.300 | 2.360 | 3,773,569 | +0.01(+0.43%) |
Nov 14, 2023 | 2.450 | 2.540 | 2.310 | 2.350 | 3,657,630 | -0.03(-1.26%) |
Nov 13, 2023 | 2.400 | 2.409 | 2.275 | 2.380 | 2,927,958 | -0.02(-0.63%) |
Nov 10, 2023 | 2.500 | 2.620 | 2.320 | 2.395 | 5,010,404 | -0.19(-7.17%) |
Nov 09, 2023 | 2.760 | 2.820 | 2.510 | 2.580 | 5,346,528 | -0.14(-5.15%) |
Nov 08, 2023 | 2.700 | 2.830 | 2.590 | 2.720 | 8,366,303 | -0.01(-0.37%) |
Nov 07, 2023 | 2.900 | 2.940 | 2.370 | 2.730 | 39,254,572 | -11.36(-80.62%) |
Nov 06, 2023 | 15.80 | 15.80 | 14.01 | 14.09 | 3,091,271 | -1.49(-9.56%) |
Nov 03, 2023 | 14.86 | 15.80 | 14.53 | 15.58 | 1,339,687 | +1.07(+7.37%) |
Nov 02, 2023 | 14.81 | 14.83 | 14.31 | 14.51 | 846,032 | +0.07(+0.48%) |
Nov 01, 2023 | 14.44 | 14.55 | 14.03 | 14.44 | 641,281 | +0.02(+0.14%) |
Oct 31, 2023 | 14.51 | 14.77 | 14.07 | 14.42 | 582,811 | +0.04(+0.28%) |
Oct 30, 2023 | 14.87 | 14.98 | 14.08 | 14.38 | 643,411 | -0.23(-1.57%) |
Oct 27, 2023 | 14.77 | 15.20 | 14.19 | 14.61 | 1,048,035 | -0.50(-3.31%) |
Oct 26, 2023 | 15.88 | 15.96 | 15.03 | 15.11 | 575,274 | -0.68(-4.31%) |
Oct 25, 2023 | 15.69 | 16.26 | 15.16 | 15.79 | 633,364 | +0.07(+0.45%) |
Oct 24, 2023 | 15.68 | 16.08 | 15.54 | 15.72 | 1,033,079 | +0.09(+0.58%) |
Oct 23, 2023 | 16.85 | 17.00 | 15.40 | 15.63 | 935,066 | -1.56(-9.08%) |
Oct 20, 2023 | 17.14 | 17.65 | 16.80 | 17.19 | 1,002,448 | +0.08(+0.47%) |
Oct 19, 2023 | 17.50 | 17.52 | 16.54 | 17.11 | 1,043,719 | -0.39(-2.23%) |
Oct 18, 2023 | 17.31 | 17.83 | 17.08 | 17.50 | 943,190 | +0.01(+0.06%) |
Oct 17, 2023 | 18.32 | 19.04 | 17.29 | 17.49 | 1,111,716 | -1.17(-6.27%) |
Oct 16, 2023 | 18.73 | 18.86 | 18.12 | 18.66 | 1,145,878 | +0.21(+1.14%) |
Oct 13, 2023 | 19.25 | 19.34 | 18.30 | 18.45 | 1,038,826 | -1.04(-5.34%) |
Oct 12, 2023 | 20.21 | 20.39 | 18.53 | 19.49 | 1,493,866 | -0.76(-3.75%) |
Oct 11, 2023 | 22.06 | 22.30 | 20.06 | 20.25 | 1,646,200 | -1.97(-8.87%) |
Oct 10, 2023 | 24.82 | 25.50 | 21.53 | 22.22 | 4,709,825 | -7.78(-25.93%) |
Oct 09, 2023 | 29.84 | 30.20 | 29.52 | 30.00 | 775,840 | -0.27(-0.89%) |
Oct 06, 2023 | 29.18 | 30.39 | 28.02 | 30.27 | 424,930 | +0.65(+2.19%) |
Oct 05, 2023 | 28.22 | 29.75 | 27.62 | 29.62 | 951,940 | +1.22(+4.30%) |
Oct 04, 2023 | 30.39 | 30.67 | 28.21 | 28.40 | 841,889 | -1.80(-5.98%) |
Oct 03, 2023 | 30.81 | 31.01 | 29.18 | 30.20 | 854,672 | -0.98(-3.13%) |
Oct 02, 2023 | 34.37 | 34.49 | 30.91 | 31.18 | 692,851 | -3.55(-10.22%) |
Sep 29, 2023 | 35.70 | 36.19 | 33.53 | 34.73 | 482,713 | -0.54(-1.53%) |
Sep 28, 2023 | 34.24 | 35.47 | 33.19 | 35.27 | 659,327 | +1.15(+3.37%) |
Sep 27, 2023 | 34.28 | 34.82 | 33.57 | 34.12 | 385,334 | +0.08(+0.24%) |
Sep 26, 2023 | 33.99 | 35.38 | 33.89 | 34.04 | 319,586 | +0.17(+0.50%) |
Sep 25, 2023 | 34.25 | 34.32 | 33.59 | 33.87 | 369,031 | -0.66(-1.91%) |
Sep 22, 2023 | 36.41 | 36.44 | 34.26 | 34.53 | 535,914 | -1.79(-4.93%) |
Sep 21, 2023 | 34.88 | 36.77 | 34.48 | 36.32 | 496,470 | +0.57(+1.59%) |
Sep 20, 2023 | 38.05 | 38.05 | 35.70 | 35.75 | 629,038 | -1.83(-4.87%) |
Sep 19, 2023 | 37.54 | 38.20 | 36.76 | 37.58 | 547,188 | -0.18(-0.48%) |
Sep 18, 2023 | 36.31 | 38.13 | 35.45 | 37.76 | 865,628 | +1.36(+3.74%) |
Sep 15, 2023 | 34.90 | 37.37 | 34.15 | 36.40 | 2,021,876 | +1.63(+4.69%) |
Sep 14, 2023 | 34.08 | 35.25 | 33.75 | 34.77 | 602,192 | +0.71(+2.08%) |
Sep 13, 2023 | 34.78 | 35.30 | 33.89 | 34.06 | 673,189 | -0.56(-1.62%) |
Sep 12, 2023 | 34.02 | 35.20 | 34.02 | 34.62 | 361,993 | +0.55(+1.61%) |
Sep 11, 2023 | 34.46 | 34.66 | 33.63 | 34.07 | 389,108 | -0.14(-0.41%) |
Sep 08, 2023 | 33.35 | 34.53 | 32.50 | 34.21 | 623,154 | +0.80(+2.39%) |
Sep 07, 2023 | 32.57 | 33.46 | 32.18 | 33.41 | 335,872 | +0.63(+1.92%) |
Sep 06, 2023 | 32.30 | 33.31 | 31.85 | 32.78 | 256,937 | +0.54(+1.67%) |
Sep 05, 2023 | 33.43 | 33.99 | 31.95 | 32.24 | 418,558 | -1.51(-4.47%) |
Sep 01, 2023 | 33.60 | 34.24 | 33.20 | 33.75 | 266,685 | +0.25(+0.75%) |
Aug 31, 2023 | 33.53 | 34.15 | 33.04 | 33.50 | 366,257 | +0.19(+0.57%) |
Aug 30, 2023 | 32.36 | 33.35 | 32.23 | 33.31 | 405,733 | +0.89(+2.75%) |
Aug 29, 2023 | 32.90 | 33.04 | 32.30 | 32.42 | 183,315 | -0.27(-0.83%) |
Aug 28, 2023 | 31.45 | 32.76 | 31.40 | 32.69 | 176,850 | +1.31(+4.17%) |
Aug 25, 2023 | 31.60 | 31.70 | 30.74 | 31.38 | 263,734 | -0.07(-0.22%) |
Aug 24, 2023 | 32.35 | 32.66 | 31.08 | 31.45 | 301,264 | -0.99(-3.05%) |
Aug 23, 2023 | 31.99 | 32.76 | 31.65 | 32.44 | 308,645 | +0.54(+1.69%) |
Aug 22, 2023 | 31.83 | 32.50 | 31.32 | 31.90 | 371,629 | +0.73(+2.34%) |
Aug 21, 2023 | 30.89 | 32.19 | 30.57 | 31.17 | 575,750 | +0.19(+0.61%) |
Aug 18, 2023 | 29.43 | 31.13 | 29.43 | 30.98 | 600,963 | +1.18(+3.96%) |
Aug 17, 2023 | 29.94 | 30.18 | 29.50 | 29.80 | 574,473 | -0.12(-0.40%) |
Aug 16, 2023 | 30.39 | 30.61 | 29.35 | 29.92 | 850,320 | -0.73(-2.38%) |
Aug 15, 2023 | 31.83 | 31.84 | 30.27 | 30.65 | 736,988 | -1.50(-4.67%) |
Aug 14, 2023 | 33.36 | 33.55 | 30.92 | 32.15 | 879,144 | -1.25(-3.74%) |
Aug 11, 2023 | 32.51 | 34.44 | 31.01 | 33.40 | 1,228,573 | -1.47(-4.22%) |
Aug 10, 2023 | 32.78 | 34.97 | 32.59 | 34.87 | 807,679 | +2.09(+6.38%) |
Aug 09, 2023 | 32.75 | 33.12 | 32.47 | 32.78 | 609,149 | -0.28(-0.85%) |
Aug 08, 2023 | 32.82 | 33.47 | 31.93 | 33.06 | 678,414 | +0.09(+0.27%) |
Aug 07, 2023 | 35.27 | 35.27 | 32.78 | 32.97 | 442,697 | -2.43(-6.86%) |
Aug 04, 2023 | 35.47 | 36.08 | 34.76 | 35.40 | 533,373 | -0.17(-0.48%) |
Aug 03, 2023 | 36.52 | 36.52 | 34.67 | 35.57 | 461,800 | -1.11(-3.03%) |
Aug 02, 2023 | 36.58 | 36.76 | 35.42 | 36.68 | 323,361 | -0.51(-1.37%) |
Aug 01, 2023 | 36.94 | 37.36 | 36.26 | 37.19 | 589,819 | +0.14(+0.38%) |
Jul 31, 2023 | 37.49 | 38.00 | 36.76 | 37.05 | 316,225 | -0.19(-0.51%) |
Jul 28, 2023 | 35.99 | 37.56 | 35.02 | 37.24 | 278,404 | +1.62(+4.55%) |
Jul 27, 2023 | 36.47 | 37.48 | 35.30 | 35.62 | 807,314 | -0.59(-1.63%) |
Jul 26, 2023 | 35.24 | 36.22 | 35.19 | 36.21 | 277,543 | +0.83(+2.35%) |
Jul 25, 2023 | 35.80 | 36.00 | 35.14 | 35.38 | 397,986 | -0.64(-1.78%) |
Jul 24, 2023 | 35.73 | 36.43 | 35.22 | 36.02 | 369,117 | +0.26(+0.73%) |
Jul 21, 2023 | 36.23 | 36.23 | 34.45 | 35.76 | 515,899 | -0.14(-0.39%) |
Jul 20, 2023 | 36.27 | 36.56 | 35.11 | 35.90 | 479,166 | -0.13(-0.36%) |
Jul 19, 2023 | 36.13 | 36.44 | 35.71 | 36.03 | 475,867 | -0.02(-0.06%) |
Jul 18, 2023 | 35.52 | 36.84 | 34.95 | 36.05 | 341,818 | +0.52(+1.46%) |
Jul 17, 2023 | 35.65 | 37.11 | 35.47 | 35.53 | 532,393 | -0.31(-0.86%) |
Jul 14, 2023 | 35.39 | 35.86 | 34.76 | 35.84 | 459,612 | +0.43(+1.21%) |
Jul 13, 2023 | 35.27 | 35.84 | 34.85 | 35.41 | 411,328 | +0.14(+0.40%) |
Jul 12, 2023 | 37.67 | 37.87 | 35.11 | 35.27 | 591,854 | -2.23(-5.95%) |
Jul 11, 2023 | 36.65 | 37.68 | 35.23 | 37.50 | 553,139 | +0.44(+1.19%) |
Jul 10, 2023 | 34.95 | 37.16 | 34.46 | 37.06 | 593,767 | +2.12(+6.07%) |
Jul 07, 2023 | 36.95 | 37.18 | 34.52 | 34.94 | 959,522 | -2.16(-5.82%) |
Jul 06, 2023 | 37.13 | 37.27 | 36.09 | 37.10 | 682,874 | -0.72(-1.90%) |
Jul 05, 2023 | 40.13 | 40.42 | 37.24 | 37.82 | 1,206,138 | -2.48(-6.15%) |
Jul 03, 2023 | 33.46 | 40.58 | 33.23 | 40.30 | 3,186,726 | +7.50(+22.87%) |
Jun 30, 2023 | 32.00 | 33.69 | 31.47 | 32.80 | 785,357 | +0.98(+3.08%) |
Jun 29, 2023 | 32.33 | 32.50 | 31.65 | 31.82 | 738,657 | -0.49(-1.52%) |
Jun 28, 2023 | 31.99 | 32.97 | 31.47 | 32.31 | 651,479 | +0.33(+1.03%) |
Jun 27, 2023 | 31.62 | 32.11 | 31.04 | 31.98 | 517,137 | +0.29(+0.92%) |
Jun 26, 2023 | 32.19 | 32.65 | 30.96 | 31.69 | 555,079 | -1.09(-3.33%) |
Jun 23, 2023 | 31.65 | 33.57 | 31.49 | 32.78 | 4,014,065 | +0.78(+2.44%) |
Jun 22, 2023 | 33.29 | 33.62 | 31.57 | 32.00 | 750,590 | -1.41(-4.22%) |
Jun 21, 2023 | 32.79 | 33.61 | 32.28 | 33.41 | 1,092,457 | +0.39(+1.18%) |
Jun 20, 2023 | 31.55 | 33.86 | 31.55 | 33.02 | 1,108,041 | +1.03(+3.22%) |
Jun 16, 2023 | 33.97 | 33.97 | 31.67 | 31.99 | 923,928 | -1.40(-4.19%) |