Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 53.21 | 58.50 | 51.25 | 57.50 | 2,587,049 | +3.32(+6.13%) |
May 24, 2024 | 47.11 | 54.25 | 46.89 | 54.18 | 2,857,020 | +7.85(+16.94%) |
May 23, 2024 | 53.04 | 53.40 | 46.00 | 46.33 | 3,068,797 | -5.58(-10.75%) |
May 22, 2024 | 49.09 | 55.20 | 47.53 | 51.91 | 2,300,877 | +2.47(+5.00%) |
May 21, 2024 | 52.03 | 52.85 | 47.07 | 49.44 | 2,466,368 | +0.11(+0.22%) |
May 20, 2024 | 42.34 | 49.73 | 40.59 | 49.33 | 2,602,032 | +7.18(+17.03%) |
May 17, 2024 | 41.20 | 43.34 | 39.09 | 42.15 | 2,220,965 | +3.23(+8.30%) |
May 16, 2024 | 45.89 | 46.40 | 38.71 | 38.92 | 3,536,339 | -8.93(-18.66%) |
May 15, 2024 | 44.84 | 48.50 | 43.04 | 47.85 | 2,808,390 | +6.70(+16.28%) |
May 14, 2024 | 38.14 | 42.69 | 38.05 | 41.15 | 1,628,109 | +1.37(+3.44%) |
May 13, 2024 | 41.50 | 42.63 | 39.05 | 39.78 | 1,716,192 | -0.56(-1.39%) |
May 10, 2024 | 46.05 | 46.16 | 40.23 | 40.34 | 2,194,899 | -4.18(-9.39%) |
May 09, 2024 | 44.33 | 45.85 | 42.29 | 44.52 | 1,233,020 | -0.27(-0.60%) |
May 08, 2024 | 43.92 | 46.33 | 42.84 | 44.79 | 1,512,190 | -1.34(-2.90%) |
May 07, 2024 | 51.83 | 53.68 | 45.90 | 46.13 | 1,931,440 | -5.78(-11.13%) |
May 06, 2024 | 51.55 | 55.94 | 51.09 | 51.91 | 2,076,615 | +1.60(+3.18%) |
May 03, 2024 | 53.66 | 54.34 | 47.18 | 50.31 | 3,584,660 | -2.72(-5.13%) |
May 02, 2024 | 47.52 | 54.48 | 45.15 | 53.03 | 3,496,210 | +8.24(+18.40%) |
May 01, 2024 | 40.38 | 48.40 | 40.00 | 44.79 | 2,924,972 | +2.40(+5.66%) |
Apr 30, 2024 | 47.14 | 47.93 | 41.74 | 42.39 | 2,407,257 | -6.39(-13.10%) |
Apr 29, 2024 | 54.37 | 54.50 | 47.97 | 48.78 | 1,764,328 | -8.72(-15.17%) |
Apr 26, 2024 | 50.44 | 57.72 | 49.43 | 57.50 | 1,273,604 | +5.82(+11.26%) |
Apr 25, 2024 | 48.00 | 52.71 | 47.00 | 51.68 | 1,823,979 | -0.51(-0.98%) |
Apr 24, 2024 | 58.20 | 59.19 | 51.93 | 52.19 | 2,331,650 | -5.66(-9.78%) |
Apr 23, 2024 | 52.10 | 58.97 | 52.00 | 57.85 | 1,780,250 | +4.78(+9.01%) |
Apr 22, 2024 | 49.00 | 53.50 | 48.22 | 53.07 | 2,105,970 | +6.63(+14.28%) |
Apr 19, 2024 | 52.40 | 54.05 | 46.14 | 46.44 | 2,464,552 | -3.50(-7.01%) |
Apr 18, 2024 | 48.66 | 54.28 | 47.64 | 49.94 | 1,795,557 | +2.04(+4.26%) |
Apr 17, 2024 | 51.83 | 53.00 | 44.26 | 47.90 | 2,665,112 | -2.42(-4.81%) |
Apr 16, 2024 | 52.05 | 52.05 | 44.10 | 50.32 | 3,296,017 | -2.19(-4.17%) |
Apr 15, 2024 | 65.10 | 66.27 | 51.85 | 52.51 | 2,099,679 | -11.99(-18.59%) |
Apr 12, 2024 | 71.10 | 71.99 | 63.45 | 64.50 | 1,498,663 | -9.21(-12.49%) |
Apr 11, 2024 | 67.89 | 74.50 | 65.52 | 73.71 | 1,449,708 | +6.40(+9.51%) |
Apr 10, 2024 | 60.62 | 67.55 | 58.99 | 67.31 | 1,451,962 | +3.81(+6.00%) |
Apr 09, 2024 | 68.79 | 69.54 | 62.49 | 63.50 | 1,644,378 | -7.41(-10.45%) |
Apr 08, 2024 | 68.96 | 73.46 | 67.30 | 70.91 | 1,429,963 | +8.25(+13.17%) |
Apr 05, 2024 | 64.57 | 69.74 | 62.25 | 62.66 | 1,682,980 | -4.86(-7.20%) |
Apr 04, 2024 | 73.21 | 74.00 | 67.41 | 67.52 | 1,475,545 | -1.08(-1.57%) |
Apr 03, 2024 | 64.90 | 70.89 | 64.28 | 68.60 | 1,342,692 | +2.97(+4.53%) |
Apr 02, 2024 | 61.60 | 67.00 | 60.33 | 65.63 | 1,483,341 | -3.56(-5.15%) |
Apr 01, 2024 | 74.96 | 78.80 | 67.40 | 69.19 | 2,159,150 | -7.51(-9.79%) |
Mar 28, 2024 | 73.95 | 76.70 | 76.70 | 76.70 | 1,462,953 | +4.70(+6.53%) |
Mar 27, 2024 | 82.80 | 82.88 | 70.50 | 72.00 | 1,766,199 | -5.76(-7.41%) |
Mar 26, 2024 | 85.89 | 85.91 | 77.50 | 77.76 | 1,743,862 | -7.41(-8.70%) |
Mar 25, 2024 | 75.20 | 87.37 | 74.50 | 85.17 | 2,252,992 | +13.18(+18.31%) |
Mar 22, 2024 | 70.70 | 74.83 | 68.50 | 71.99 | 1,507,516 | -3.35(-4.45%) |
Mar 21, 2024 | 74.90 | 83.49 | 71.90 | 75.34 | 2,485,591 | +2.59(+3.56%) |
Mar 20, 2024 | 59.36 | 72.97 | 58.56 | 72.75 | 1,644,827 | +13.80(+23.41%) |
Mar 19, 2024 | 55.80 | 60.74 | 51.66 | 58.95 | 1,775,820 | -5.24(-8.16%) |
Mar 18, 2024 | 63.64 | 66.50 | 59.11 | 64.19 | 1,484,184 | -1.45(-2.21%) |
Mar 15, 2024 | 56.05 | 66.80 | 56.00 | 65.64 | 1,712,724 | +4.32(+7.05%) |
Mar 14, 2024 | 67.87 | 69.25 | 57.69 | 61.32 | 2,565,420 | -10.46(-14.57%) |
Mar 13, 2024 | 72.08 | 81.66 | 70.93 | 71.78 | 1,730,767 | -2.38(-3.21%) |
Mar 12, 2024 | 75.00 | 76.45 | 66.32 | 74.16 | 2,245,461 | +0.76(+1.04%) |
Mar 11, 2024 | 82.26 | 82.88 | 73.00 | 73.40 | 2,251,970 | -1.20(-1.61%) |
Mar 08, 2024 | 69.12 | 82.20 | 68.10 | 74.60 | 3,315,975 | +7.78(+11.64%) |
Mar 07, 2024 | 65.62 | 66.95 | 63.07 | 66.82 | 1,234,931 | +2.02(+3.12%) |
Mar 06, 2024 | 60.22 | 65.36 | 57.04 | 64.80 | 1,854,040 | +10.83(+20.07%) |
Mar 05, 2024 | 61.15 | 66.22 | 53.13 | 53.97 | 2,843,579 | -6.58(-10.87%) |
Mar 04, 2024 | 55.00 | 63.98 | 52.51 | 60.55 | 2,456,284 | +11.15(+22.57%) |
Mar 01, 2024 | 47.64 | 49.66 | 44.78 | 49.40 | 1,106,633 | +1.08(+2.24%) |
Feb 29, 2024 | 49.90 | 52.01 | 43.90 | 48.32 | 2,062,498 | +1.30(+2.76%) |
Feb 28, 2024 | 51.00 | 52.37 | 45.78 | 47.02 | 2,514,333 | +0.63(+1.36%) |
Feb 27, 2024 | 49.13 | 51.14 | 43.19 | 46.39 | 1,924,332 | +2.40(+5.45%) |
Feb 26, 2024 | 34.14 | 45.17 | 33.93 | 43.99 | 1,557,300 | +10.96(+33.19%) |
Feb 23, 2024 | 33.53 | 34.62 | 30.86 | 33.03 | 598,013 | -2.02(-5.78%) |
Feb 22, 2024 | 32.90 | 35.45 | 32.30 | 35.05 | 1,047,215 | +3.39(+10.71%) |
Feb 21, 2024 | 32.23 | 34.05 | 31.23 | 31.66 | 692,166 | -4.60(-12.68%) |
Feb 20, 2024 | 39.38 | 39.56 | 31.87 | 36.26 | 1,156,946 | -3.08(-7.83%) |
Feb 16, 2024 | 42.89 | 44.62 | 38.72 | 39.34 | 1,943,102 | +5.86(+17.49%) |
Feb 15, 2024 | 34.91 | 36.22 | 32.12 | 33.49 | 1,962,652 | +2.02(+6.44%) |
Feb 14, 2024 | 28.43 | 31.62 | 28.00 | 31.46 | 1,100,145 | +6.90(+28.11%) |
Feb 13, 2024 | 23.69 | 25.71 | 23.29 | 24.56 | 849,100 | -2.54(-9.39%) |
Feb 12, 2024 | 24.88 | 28.13 | 24.88 | 27.10 | 865,821 | +1.79(+7.05%) |
Feb 09, 2024 | 25.08 | 26.01 | 23.64 | 25.32 | 871,991 | +3.20(+14.48%) |
Feb 08, 2024 | 20.65 | 22.25 | 20.05 | 22.12 | 495,074 | +3.25(+17.24%) |
Feb 07, 2024 | 18.14 | 19.56 | 16.59 | 18.86 | 454,254 | +0.65(+3.56%) |
Feb 06, 2024 | 17.78 | 18.51 | 17.07 | 18.21 | 304,963 | +0.75(+4.28%) |
Feb 05, 2024 | 21.14 | 21.14 | 17.03 | 17.47 | 851,734 | -3.92(-18.33%) |
Feb 02, 2024 | 20.53 | 21.59 | 20.15 | 21.39 | 290,779 | +0.11(+0.52%) |
Feb 01, 2024 | 21.15 | 22.27 | 19.77 | 21.28 | 367,472 | +0.18(+0.85%) |
Jan 31, 2024 | 21.34 | 23.44 | 20.88 | 21.10 | 462,799 | -0.87(-3.95%) |
Jan 30, 2024 | 23.80 | 23.80 | 21.83 | 21.97 | 587,535 | -0.71(-3.12%) |
Jan 29, 2024 | 20.70 | 23.88 | 20.43 | 22.67 | 517,835 | +2.43(+12.03%) |
Jan 26, 2024 | 20.98 | 21.05 | 19.06 | 20.24 | 362,422 | +1.32(+6.96%) |
Jan 25, 2024 | 19.28 | 19.93 | 18.25 | 18.92 | 404,536 | -0.15(-0.78%) |
Jan 24, 2024 | 20.96 | 21.03 | 18.93 | 19.07 | 272,537 | -0.87(-4.35%) |
Jan 23, 2024 | 19.36 | 20.59 | 18.77 | 19.94 | 230,396 | -1.32(-6.19%) |
Jan 22, 2024 | 20.03 | 22.44 | 19.57 | 21.26 | 346,323 | +1.07(+5.29%) |
Jan 19, 2024 | 19.97 | 20.35 | 18.57 | 20.19 | 423,397 | +0.06(+0.30%) |
Jan 18, 2024 | 22.35 | 23.38 | 20.06 | 20.13 | 193,469 | -2.36(-10.51%) |
Jan 17, 2024 | 21.56 | 22.59 | 21.41 | 22.49 | 220,715 | -0.08(-0.35%) |
Jan 16, 2024 | 21.33 | 23.14 | 20.80 | 22.57 | 396,036 | +0.83(+3.81%) |
Jan 12, 2024 | 23.51 | 24.38 | 21.70 | 21.75 | 507,070 | -2.75(-11.24%) |
Jan 11, 2024 | 29.31 | 29.97 | 24.24 | 24.50 | 1,102,045 | -2.77(-10.17%) |
Jan 10, 2024 | 26.59 | 27.82 | 25.10 | 27.27 | 376,062 | -0.20(-0.73%) |
Jan 09, 2024 | 29.65 | 29.65 | 27.25 | 27.47 | 255,878 | -2.03(-6.90%) |
Jan 08, 2024 | 28.97 | 30.05 | 26.23 | 29.51 | 596,106 | +1.44(+5.12%) |
Jan 05, 2024 | 27.76 | 28.94 | 27.31 | 28.07 | 247,511 | -0.40(-1.40%) |
Jan 04, 2024 | 27.70 | 29.97 | 26.74 | 28.47 | 438,075 | +0.87(+3.14%) |
Jan 03, 2024 | 25.86 | 28.67 | 25.42 | 27.60 | 759,896 | -1.29(-4.45%) |
Jan 02, 2024 | 33.94 | 34.33 | 28.47 | 28.89 | 920,160 | -4.97(-14.67%) |
Dec 29, 2023 | 37.58 | 37.89 | 33.00 | 33.86 | 709,343 | -3.73(-9.93%) |
Dec 28, 2023 | 35.54 | 37.91 | 35.07 | 37.59 | 564,119 | +0.27(+0.72%) |
Dec 27, 2023 | 34.78 | 37.83 | 34.54 | 37.32 | 521,256 | +3.80(+11.34%) |
Dec 26, 2023 | 34.29 | 35.24 | 32.61 | 33.52 | 557,930 | -0.97(-2.81%) |
Dec 22, 2023 | 32.95 | 35.43 | 32.32 | 34.48 | 613,962 | +2.14(+6.63%) |
Dec 21, 2023 | 32.32 | 32.96 | 30.98 | 32.34 | 333,868 | +1.76(+5.74%) |
Dec 20, 2023 | 31.52 | 32.73 | 30.12 | 30.58 | 721,431 | +0.17(+0.56%) |
Dec 19, 2023 | 28.90 | 30.68 | 28.38 | 30.41 | 675,528 | +2.17(+7.70%) |
Dec 18, 2023 | 26.05 | 28.68 | 25.75 | 28.24 | 322,440 | +1.43(+5.32%) |
Dec 15, 2023 | 27.90 | 27.90 | 26.51 | 26.81 | 427,819 | -1.60(-5.62%) |
Dec 14, 2023 | 28.18 | 28.67 | 27.19 | 28.41 | 704,231 | +0.88(+3.19%) |
Dec 13, 2023 | 24.69 | 27.53 | 24.04 | 27.53 | 738,749 | +2.86(+11.61%) |
Dec 12, 2023 | 24.73 | 25.19 | 23.74 | 24.67 | 305,137 | +0.37(+1.52%) |
Dec 11, 2023 | 25.41 | 25.54 | 23.68 | 24.30 | 650,227 | -2.33(-8.76%) |
Dec 08, 2023 | 23.85 | 26.63 | 23.82 | 26.63 | 415,307 | +2.74(+11.48%) |
Dec 07, 2023 | 22.52 | 24.46 | 22.31 | 23.89 | 369,271 | +0.41(+1.74%) |
Dec 06, 2023 | 25.58 | 25.76 | 23.36 | 23.48 | 356,003 | -1.50(-5.99%) |
Dec 05, 2023 | 24.89 | 27.00 | 24.72 | 24.98 | 720,143 | -0.25(-0.99%) |
Dec 04, 2023 | 25.92 | 26.54 | 24.34 | 25.23 | 750,465 | +1.94(+8.31%) |
Dec 01, 2023 | 21.47 | 23.42 | 21.33 | 23.29 | 407,210 | +2.28(+10.87%) |
Nov 30, 2023 | 21.26 | 21.54 | 19.45 | 21.01 | 418,382 | -0.87(-3.97%) |
Nov 29, 2023 | 21.94 | 22.70 | 21.46 | 21.88 | 536,296 | -0.09(-0.41%) |
Nov 28, 2023 | 20.43 | 22.17 | 19.83 | 21.97 | 526,874 | +2.09(+10.54%) |
Nov 27, 2023 | 17.99 | 20.25 | 17.97 | 19.87 | 469,001 | +1.07(+5.68%) |
Nov 24, 2023 | 17.11 | 19.09 | 17.08 | 18.80 | 287,233 | +1.49(+8.58%) |
Nov 22, 2023 | 16.59 | 17.49 | 15.96 | 17.32 | 403,566 | +0.85(+5.15%) |
Nov 21, 2023 | 16.02 | 16.57 | 15.47 | 16.47 | 426,007 | -0.13(-0.78%) |
Nov 20, 2023 | 15.40 | 16.64 | 15.21 | 16.60 | 377,452 | +1.59(+10.56%) |
Nov 17, 2023 | 14.58 | 15.07 | 14.08 | 15.01 | 208,245 | +0.47(+3.22%) |
Nov 16, 2023 | 14.65 | 14.74 | 14.01 | 14.54 | 263,826 | -0.28(-1.88%) |
Nov 15, 2023 | 13.92 | 15.22 | 13.72 | 14.82 | 398,236 | +1.33(+9.83%) |
Nov 14, 2023 | 14.08 | 14.14 | 13.01 | 13.50 | 337,777 | -0.12(-0.88%) |
Nov 13, 2023 | 13.35 | 13.71 | 12.75 | 13.62 | 171,993 | -0.06(-0.44%) |
Nov 10, 2023 | 13.94 | 14.38 | 13.45 | 13.68 | 177,638 | +0.01(+0.07%) |
Nov 09, 2023 | 13.68 | 15.15 | 13.34 | 13.67 | 724,276 | +0.97(+7.62%) |
Nov 08, 2023 | 12.80 | 12.87 | 11.92 | 12.70 | 201,509 | -0.16(-1.24%) |
Nov 07, 2023 | 12.21 | 12.94 | 11.85 | 12.86 | 179,535 | +0.57(+4.63%) |
Nov 06, 2023 | 12.40 | 12.87 | 11.81 | 12.29 | 228,020 | +0.13(+1.07%) |
Nov 03, 2023 | 11.78 | 12.67 | 11.44 | 12.16 | 237,368 | +0.25(+2.09%) |
Nov 02, 2023 | 11.32 | 11.94 | 11.16 | 11.91 | 245,008 | +1.38(+13.07%) |
Nov 01, 2023 | 10.45 | 10.78 | 10.17 | 10.53 | 105,053 | +0.12(+1.15%) |
Oct 31, 2023 | 9.706 | 10.41 | 9.706 | 10.41 | 84,546 | +0.68(+6.97%) |
Oct 30, 2023 | 9.397 | 9.786 | 9.392 | 9.736 | 128,346 | +0.56(+6.09%) |
Oct 27, 2023 | 10.25 | 10.25 | 9.117 | 9.177 | 213,212 | -0.74(-7.44%) |
Oct 26, 2023 | 10.42 | 10.84 | 9.646 | 9.916 | 186,415 | -0.70(-6.58%) |
Oct 25, 2023 | 11.84 | 11.91 | 10.52 | 10.61 | 363,942 | -0.90(-7.80%) |
Oct 24, 2023 | 11.80 | 12.99 | 11.27 | 11.51 | 530,418 | +1.00(+9.49%) |
Oct 23, 2023 | 10.20 | 11.19 | 9.626 | 10.51 | 281,521 | +0.51(+5.08%) |
Oct 20, 2023 | 9.975 | 10.38 | 9.802 | 10.01 | 108,127 | +0.30(+3.08%) |
Oct 19, 2023 | 9.925 | 10.27 | 9.646 | 9.706 | 95,747 | -0.15(-1.52%) |
Oct 18, 2023 | 10.50 | 10.71 | 9.856 | 9.856 | 74,358 | -0.74(-6.97%) |
Oct 17, 2023 | 9.995 | 10.90 | 9.995 | 10.59 | 96,135 | +0.44(+4.32%) |
Oct 16, 2023 | 10.58 | 10.87 | 9.836 | 10.15 | 296,519 | +0.35(+3.56%) |
Oct 13, 2023 | 10.16 | 10.16 | 9.549 | 9.806 | 144,736 | -0.33(-3.25%) |
Oct 12, 2023 | 10.54 | 10.54 | 10.02 | 10.13 | 63,533 | -0.49(-4.60%) |
Oct 11, 2023 | 11.04 | 11.24 | 10.27 | 10.62 | 63,380 | -0.47(-4.23%) |
Oct 10, 2023 | 10.92 | 11.57 | 10.77 | 11.09 | 78,473 | +0.10(+0.91%) |
Oct 09, 2023 | 10.47 | 11.16 | 10.47 | 10.99 | 89,044 | +0.14(+1.29%) |
Oct 06, 2023 | 9.596 | 10.93 | 9.596 | 10.85 | 184,193 | +0.77(+7.62%) |
Oct 05, 2023 | 9.925 | 10.16 | 9.566 | 10.09 | 151,142 | +0.23(+2.33%) |
Oct 04, 2023 | 9.806 | 9.920 | 9.282 | 9.856 | 76,516 | +0.22(+2.28%) |
Oct 03, 2023 | 9.975 | 10.29 | 9.546 | 9.636 | 111,436 | -0.61(-5.94%) |
Oct 02, 2023 | 10.89 | 11.13 | 10.12 | 10.24 | 195,339 | +0.05(+0.49%) |
Sep 29, 2023 | 10.50 | 10.65 | 10.11 | 10.19 | 122,845 | -0.02(-0.20%) |
Sep 28, 2023 | 9.606 | 10.57 | 9.517 | 10.21 | 152,497 | +0.71(+7.45%) |
Sep 27, 2023 | 9.696 | 9.866 | 9.227 | 9.507 | 112,466 | +0.21(+2.25%) |
Sep 26, 2023 | 9.497 | 9.796 | 9.157 | 9.297 | 129,542 | -0.23(-2.41%) |
Sep 25, 2023 | 9.197 | 9.626 | 9.377 | 9.526 | 136,841 | +0.14(+1.49%) |
Sep 22, 2023 | 10.37 | 10.37 | 9.357 | 9.387 | 113,882 | -0.72(-7.11%) |
Sep 21, 2023 | 10.10 | 10.19 | 9.786 | 10.11 | 184,744 | -0.48(-4.52%) |
Sep 20, 2023 | 10.97 | 11.37 | 10.55 | 10.58 | 100,588 | -0.32(-2.93%) |
Sep 19, 2023 | 11.72 | 11.75 | 10.82 | 10.90 | 152,199 | -0.74(-6.34%) |
Sep 18, 2023 | 12.12 | 12.18 | 11.57 | 11.64 | 166,787 | -0.13(-1.10%) |
Sep 15, 2023 | 11.88 | 11.99 | 11.28 | 11.77 | 126,134 | -0.24(-1.99%) |
Sep 14, 2023 | 11.71 | 12.17 | 11.60 | 12.01 | 252,956 | +0.72(+6.36%) |
Sep 13, 2023 | 11.70 | 11.98 | 11.25 | 11.29 | 282,066 | -0.32(-2.75%) |
Sep 12, 2023 | 11.76 | 12.61 | 11.47 | 11.61 | 497,477 | +0.14(+1.22%) |
Sep 11, 2023 | 11.70 | 12.00 | 10.87 | 11.47 | 239,401 | -0.32(-2.71%) |
Sep 08, 2023 | 11.70 | 11.87 | 11.42 | 11.79 | 354,639 | +0.08(+0.68%) |
Sep 07, 2023 | 10.53 | 11.76 | 10.42 | 11.71 | 187,133 | +0.76(+6.92%) |
Sep 06, 2023 | 10.81 | 11.31 | 10.65 | 10.95 | 262,999 | +0.11(+1.01%) |
Sep 05, 2023 | 10.92 | 11.15 | 10.59 | 10.84 | 101,316 | -0.07(-0.64%) |
Sep 01, 2023 | 11.32 | 11.39 | 10.76 | 10.91 | 146,582 | -0.39(-3.44%) |
Aug 31, 2023 | 12.27 | 12.35 | 11.14 | 11.30 | 230,680 | -0.87(-7.13%) |
Aug 30, 2023 | 12.15 | 12.77 | 11.94 | 12.17 | 247,616 | -0.24(-1.93%) |
Aug 29, 2023 | 10.11 | 12.69 | 10.05 | 12.41 | 839,385 | +2.24(+22.08%) |
Aug 28, 2023 | 10.36 | 10.36 | 10.03 | 10.16 | 86,402 | -0.11(-1.07%) |
Aug 25, 2023 | 10.24 | 10.52 | 9.906 | 10.27 | 202,175 | +0.12(+1.18%) |
Aug 24, 2023 | 11.03 | 11.04 | 10.10 | 10.15 | 235,575 | -0.86(-7.79%) |
Aug 23, 2023 | 10.37 | 11.08 | 10.27 | 11.01 | 161,150 | +0.61(+5.85%) |
Aug 22, 2023 | 10.84 | 10.94 | 10.24 | 10.40 | 223,037 | -0.10(-0.95%) |
Aug 21, 2023 | 10.23 | 10.65 | 9.876 | 10.50 | 311,904 | +0.40(+3.95%) |
Aug 18, 2023 | 9.896 | 10.50 | 9.896 | 10.11 | 216,327 | -0.48(-4.52%) |
Aug 17, 2023 | 11.33 | 11.37 | 10.57 | 10.58 | 174,895 | -0.77(-6.77%) |
Aug 16, 2023 | 12.07 | 12.15 | 11.09 | 11.35 | 284,207 | -0.03(-0.26%) |
Aug 15, 2023 | 11.77 | 12.21 | 11.37 | 11.38 | 126,821 | -0.36(-3.06%) |
Aug 14, 2023 | 11.57 | 11.96 | 11.33 | 11.74 | 151,797 | -0.05(-0.42%) |
Aug 11, 2023 | 12.14 | 12.31 | 11.68 | 11.79 | 225,336 | -0.54(-4.37%) |
Aug 10, 2023 | 12.61 | 13.46 | 12.16 | 12.33 | 365,721 | -0.20(-1.59%) |
Aug 09, 2023 | 13.56 | 13.58 | 12.49 | 12.53 | 168,206 | -0.90(-6.69%) |
Aug 08, 2023 | 13.13 | 13.60 | 12.61 | 13.43 | 268,460 | +0.48(+3.70%) |
Aug 07, 2023 | 13.27 | 13.27 | 12.03 | 12.95 | 268,447 | -0.32(-2.41%) |
Aug 04, 2023 | 13.65 | 14.82 | 13.13 | 13.27 | 535,452 | -0.77(-5.47%) |
Aug 03, 2023 | 13.61 | 14.62 | 13.57 | 14.04 | 296,241 | +0.03(+0.21%) |
Aug 02, 2023 | 14.26 | 15.14 | 13.45 | 14.01 | 251,062 | -0.83(-5.58%) |
Aug 01, 2023 | 15.23 | 15.24 | 13.70 | 14.83 | 224,064 | -1.16(-7.24%) |
Jul 31, 2023 | 15.19 | 16.28 | 15.19 | 15.99 | 460,908 | +0.99(+6.58%) |
Jul 28, 2023 | 15.02 | 15.51 | 14.76 | 15.00 | 332,564 | +0.45(+3.08%) |
Jul 27, 2023 | 17.00 | 17.00 | 14.39 | 14.55 | 663,620 | -1.74(-10.66%) |
Jul 26, 2023 | 15.67 | 16.65 | 15.67 | 16.29 | 370,249 | +0.53(+3.35%) |
Jul 25, 2023 | 16.23 | 16.96 | 15.76 | 15.76 | 387,954 | -0.31(-1.92%) |
Jul 24, 2023 | 16.11 | 16.43 | 15.31 | 16.07 | 305,905 | -0.50(-3.01%) |
Jul 21, 2023 | 17.01 | 17.39 | 16.04 | 16.57 | 354,589 | -0.09(-0.54%) |
Jul 20, 2023 | 18.74 | 19.40 | 16.47 | 16.66 | 630,784 | -2.31(-12.20%) |
Jul 19, 2023 | 18.26 | 19.15 | 17.71 | 18.97 | 460,485 | +1.45(+8.25%) |
Jul 18, 2023 | 17.52 | 18.81 | 16.92 | 17.53 | 420,831 | -0.30(-1.68%) |
Jul 17, 2023 | 17.57 | 18.79 | 17.31 | 17.83 | 483,855 | +0.05(+0.28%) |
Jul 14, 2023 | 18.13 | 20.06 | 16.72 | 17.78 | 1,196,914 | -0.39(-2.14%) |
Jul 13, 2023 | 13.15 | 18.49 | 12.74 | 18.17 | 1,345,180 | +4.84(+36.30%) |
Jul 12, 2023 | 14.04 | 14.04 | 12.97 | 13.33 | 575,473 | -0.75(-5.32%) |
Jul 11, 2023 | 12.15 | 14.73 | 12.12 | 14.08 | 685,608 | +1.81(+14.72%) |
Jul 10, 2023 | 11.79 | 12.32 | 11.25 | 12.27 | 391,381 | +0.56(+4.77%) |
Jul 07, 2023 | 11.53 | 12.28 | 11.53 | 11.71 | 333,997 | +0.08(+0.69%) |
Jul 06, 2023 | 11.59 | 11.64 | 10.80 | 11.63 | 275,110 | -0.03(-0.26%) |
Jul 05, 2023 | 11.30 | 12.02 | 11.19 | 11.66 | 345,452 | -0.38(-3.15%) |
Jul 03, 2023 | 10.52 | 12.19 | 10.52 | 12.04 | 334,098 | +1.83(+17.87%) |
Jun 30, 2023 | 10.73 | 10.95 | 9.497 | 10.21 | 724,261 | -0.21(-2.01%) |
Jun 29, 2023 | 10.34 | 10.77 | 10.08 | 10.42 | 289,648 | +0.36(+3.57%) |
Jun 28, 2023 | 9.666 | 10.81 | 9.666 | 10.07 | 713,657 | +0.17(+1.71%) |
Jun 27, 2023 | 8.599 | 9.965 | 8.499 | 9.896 | 424,400 | +1.63(+19.66%) |
Jun 26, 2023 | 8.120 | 9.098 | 8.120 | 8.270 | 511,416 | +0.07(+0.85%) |
Jun 23, 2023 | 7.282 | 8.279 | 7.092 | 8.200 | 427,845 | +0.76(+10.19%) |
Jun 22, 2023 | 7.681 | 7.743 | 6.963 | 7.442 | 201,133 | -0.12(-1.58%) |
Jun 21, 2023 | 7.731 | 7.767 | 7.313 | 7.561 | 401,840 | +0.20(+2.71%) |
Jun 20, 2023 | 7.142 | 7.520 | 6.713 | 7.362 | 310,908 | +0.28(+3.94%) |
Jun 16, 2023 | 7.063 | 7.192 | 6.783 | 7.083 | 154,036 | +0.26(+3.80%) |
Jun 15, 2023 | 6.504 | 6.883 | 6.225 | 6.823 | 344,730 | +0.05(+0.74%) |
Jun 14, 2023 | 6.574 | 6.923 | 6.354 | 6.773 | 175,813 | +0.26(+3.98%) |
Jun 13, 2023 | 6.394 | 6.524 | 6.165 | 6.514 | 232,957 | +0.35(+5.66%) |
Jun 12, 2023 | 6.534 | 6.579 | 6.085 | 6.165 | 304,147 | -0.51(-7.62%) |
Jun 09, 2023 | 7.003 | 7.447 | 6.534 | 6.674 | 201,789 | -0.31(-4.43%) |
Jun 08, 2023 | 6.484 | 7.012 | 6.444 | 6.983 | 207,653 | +0.30(+4.48%) |
Jun 07, 2023 | 6.634 | 6.813 | 6.404 | 6.684 | 248,747 | +0.32(+5.02%) |
Jun 06, 2023 | 5.486 | 6.514 | 5.357 | 6.364 | 1,328,284 | -1.41(-18.10%) |
Jun 05, 2023 | 8.758 | 8.977 | 7.212 | 7.771 | 535,276 | -1.23(-13.64%) |
Jun 02, 2023 | 9.117 | 9.117 | 8.489 | 8.998 | 163,677 | +0.19(+2.15%) |