Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.500 | 4.525 | 4.360 | 4.360 | 3,079,349 | -0.09(-2.02%) |
May 09, 2024 | 4.350 | 4.510 | 4.335 | 4.450 | 3,679,480 | +0.13(+3.01%) |
May 08, 2024 | 4.450 | 4.460 | 4.310 | 4.320 | 3,945,959 | -0.22(-4.85%) |
May 07, 2024 | 4.440 | 4.570 | 4.410 | 4.540 | 4,108,084 | +0.10(+2.25%) |
May 06, 2024 | 4.410 | 4.620 | 4.390 | 4.440 | 5,228,022 | -0.05(-1.11%) |
May 03, 2024 | 4.550 | 4.620 | 4.450 | 4.490 | 2,878,366 | +0.00(+0.00%) |
May 02, 2024 | 4.390 | 4.535 | 4.300 | 4.490 | 4,143,963 | +0.14(+3.22%) |
May 01, 2024 | 4.410 | 4.520 | 4.260 | 4.350 | 5,634,910 | -0.06(-1.36%) |
Apr 30, 2024 | 4.510 | 4.540 | 4.380 | 4.410 | 6,314,049 | -0.16(-3.50%) |
Apr 29, 2024 | 4.700 | 4.715 | 4.490 | 4.570 | 4,564,915 | -0.05(-1.08%) |
Apr 26, 2024 | 4.430 | 4.710 | 4.400 | 4.620 | 5,356,237 | +0.20(+4.52%) |
Apr 25, 2024 | 4.450 | 4.490 | 4.395 | 4.420 | 4,392,778 | -0.07(-1.56%) |
Apr 24, 2024 | 4.700 | 4.750 | 4.430 | 4.490 | 8,627,498 | -0.19(-4.06%) |
Apr 23, 2024 | 4.770 | 4.800 | 4.670 | 4.680 | 5,585,519 | -0.07(-1.47%) |
Apr 22, 2024 | 4.650 | 4.890 | 4.650 | 4.750 | 7,060,331 | +0.02(+0.42%) |
Apr 19, 2024 | 4.710 | 4.900 | 4.670 | 4.730 | 8,848,900 | +0.07(+1.50%) |
Apr 18, 2024 | 4.840 | 4.900 | 4.640 | 4.660 | 32,101,012 | -1.97(-29.71%) |
Apr 17, 2024 | 6.530 | 6.820 | 6.530 | 6.630 | 2,147,696 | +0.14(+2.16%) |
Apr 16, 2024 | 6.620 | 6.675 | 6.370 | 6.490 | 2,550,585 | -0.32(-4.70%) |
Apr 15, 2024 | 7.060 | 7.395 | 6.680 | 6.810 | 3,495,230 | -0.27(-3.81%) |
Apr 12, 2024 | 7.340 | 7.710 | 7.045 | 7.080 | 3,309,711 | -0.26(-3.54%) |
Apr 11, 2024 | 7.190 | 7.350 | 7.050 | 7.340 | 3,134,088 | +0.15(+2.09%) |
Apr 10, 2024 | 6.860 | 7.210 | 6.681 | 7.190 | 2,930,491 | +0.23(+3.30%) |
Apr 09, 2024 | 6.700 | 6.970 | 6.665 | 6.960 | 2,300,564 | +0.28(+4.19%) |
Apr 08, 2024 | 6.810 | 6.970 | 6.640 | 6.680 | 2,371,177 | -0.14(-2.05%) |
Apr 05, 2024 | 6.700 | 7.025 | 6.530 | 6.820 | 3,057,122 | +0.10(+1.49%) |
Apr 04, 2024 | 7.220 | 7.380 | 6.710 | 6.720 | 4,762,621 | -0.37(-5.22%) |
Apr 03, 2024 | 6.870 | 7.150 | 6.800 | 7.090 | 3,518,893 | +0.04(+0.57%) |
Apr 02, 2024 | 6.830 | 7.070 | 6.670 | 7.050 | 3,269,889 | +0.03(+0.43%) |
Apr 01, 2024 | 6.800 | 7.250 | 6.778 | 7.020 | 4,458,149 | +0.30(+4.46%) |
Mar 28, 2024 | 6.740 | 6.755 | 6.755 | 6.720 | 2,152,481 | -0.02(-0.30%) |
Mar 27, 2024 | 6.620 | 6.828 | 6.505 | 6.740 | 2,486,007 | +0.12(+1.81%) |
Mar 26, 2024 | 6.930 | 6.960 | 6.430 | 6.620 | 4,239,214 | -0.24(-3.50%) |
Mar 25, 2024 | 7.070 | 7.410 | 6.840 | 6.860 | 5,905,239 | -0.07(-1.01%) |
Mar 22, 2024 | 6.450 | 7.120 | 6.330 | 6.930 | 7,586,933 | +0.52(+8.11%) |
Mar 21, 2024 | 6.170 | 6.540 | 5.990 | 6.410 | 4,460,870 | +0.42(+7.01%) |
Mar 20, 2024 | 5.610 | 6.080 | 5.430 | 5.990 | 3,825,997 | +0.43(+7.73%) |
Mar 19, 2024 | 5.650 | 5.730 | 5.430 | 5.560 | 3,811,416 | -0.17(-2.97%) |
Mar 18, 2024 | 6.560 | 6.580 | 5.670 | 5.730 | 7,322,694 | -0.74(-11.44%) |
Mar 15, 2024 | 6.480 | 6.760 | 6.090 | 6.470 | 12,608,461 | +0.48(+8.01%) |
Mar 14, 2024 | 6.830 | 7.650 | 5.900 | 5.990 | 21,433,740 | +0.26(+4.54%) |
Mar 13, 2024 | 5.590 | 5.780 | 5.480 | 5.730 | 3,344,806 | +0.10(+1.78%) |
Mar 12, 2024 | 5.840 | 5.910 | 5.505 | 5.630 | 2,504,096 | -0.20(-3.43%) |
Mar 11, 2024 | 5.450 | 5.930 | 5.430 | 5.830 | 4,575,829 | +0.51(+9.59%) |
Mar 08, 2024 | 5.400 | 5.570 | 5.290 | 5.320 | 1,693,965 | -0.02(-0.37%) |
Mar 07, 2024 | 5.500 | 5.570 | 5.290 | 5.340 | 2,436,857 | -0.02(-0.37%) |
Mar 06, 2024 | 5.040 | 5.410 | 5.000 | 5.360 | 2,887,410 | +0.40(+8.06%) |
Mar 05, 2024 | 5.160 | 5.180 | 4.885 | 4.960 | 3,204,140 | -0.47(-8.66%) |
Mar 04, 2024 | 5.680 | 5.680 | 5.345 | 5.430 | 3,580,427 | -0.22(-3.89%) |
Mar 01, 2024 | 5.710 | 5.795 | 5.331 | 5.650 | 5,824,988 | +0.17(+3.10%) |
Feb 29, 2024 | 4.900 | 5.490 | 4.890 | 5.480 | 6,516,639 | +0.72(+15.13%) |
Feb 28, 2024 | 4.630 | 4.860 | 4.520 | 4.760 | 4,142,817 | +0.15(+3.25%) |
Feb 27, 2024 | 4.440 | 4.640 | 4.435 | 4.610 | 3,079,566 | +0.20(+4.54%) |
Feb 26, 2024 | 4.330 | 4.440 | 4.170 | 4.410 | 2,189,778 | +0.11(+2.56%) |
Feb 23, 2024 | 4.280 | 4.345 | 4.100 | 4.300 | 1,901,529 | +0.09(+2.14%) |
Feb 22, 2024 | 4.350 | 4.370 | 4.190 | 4.210 | 1,699,962 | -0.12(-2.77%) |
Feb 21, 2024 | 4.320 | 4.396 | 4.225 | 4.330 | 1,670,524 | +0.03(+0.70%) |
Feb 20, 2024 | 4.590 | 4.600 | 4.230 | 4.300 | 2,630,615 | -0.30(-6.52%) |
Feb 16, 2024 | 4.550 | 4.730 | 4.470 | 4.600 | 2,832,072 | +0.05(+1.10%) |
Feb 15, 2024 | 4.570 | 4.640 | 4.340 | 4.550 | 2,395,930 | +0.03(+0.66%) |
Feb 14, 2024 | 4.250 | 4.530 | 4.220 | 4.520 | 2,474,532 | +0.35(+8.39%) |
Feb 13, 2024 | 4.410 | 4.430 | 4.075 | 4.170 | 3,476,378 | -0.36(-7.95%) |
Feb 12, 2024 | 4.220 | 4.590 | 4.220 | 4.530 | 4,823,084 | +0.30(+7.09%) |
Feb 09, 2024 | 4.140 | 4.230 | 4.070 | 4.230 | 1,953,451 | +0.11(+2.67%) |
Feb 08, 2024 | 4.070 | 4.200 | 3.950 | 4.120 | 1,628,508 | +0.05(+1.23%) |
Feb 07, 2024 | 4.110 | 4.150 | 4.000 | 4.070 | 1,491,146 | -0.02(-0.49%) |
Feb 06, 2024 | 3.840 | 4.120 | 3.835 | 4.090 | 3,479,668 | +0.26(+6.79%) |
Feb 05, 2024 | 4.090 | 4.110 | 3.810 | 3.830 | 4,179,213 | -0.38(-9.03%) |
Feb 02, 2024 | 4.260 | 4.280 | 4.105 | 4.210 | 2,490,480 | -0.14(-3.22%) |
Feb 01, 2024 | 4.410 | 4.460 | 4.230 | 4.350 | 2,209,774 | -0.01(-0.23%) |
Jan 31, 2024 | 4.510 | 4.580 | 4.360 | 4.360 | 2,830,950 | -0.16(-3.54%) |
Jan 30, 2024 | 4.740 | 4.750 | 4.470 | 4.520 | 2,033,062 | -0.19(-4.03%) |
Jan 29, 2024 | 4.640 | 4.710 | 4.440 | 4.710 | 2,024,108 | +0.10(+2.17%) |
Jan 26, 2024 | 4.620 | 4.750 | 4.550 | 4.610 | 1,953,461 | -0.01(-0.22%) |
Jan 25, 2024 | 4.760 | 4.780 | 4.550 | 4.620 | 1,952,056 | -0.11(-2.33%) |
Jan 24, 2024 | 4.710 | 4.980 | 4.695 | 4.730 | 3,906,850 | +0.18(+3.96%) |
Jan 23, 2024 | 4.750 | 4.860 | 4.550 | 4.550 | 2,047,092 | -0.06(-1.30%) |
Jan 22, 2024 | 4.410 | 4.710 | 4.330 | 4.610 | 2,186,892 | +0.07(+1.54%) |
Jan 19, 2024 | 4.830 | 4.840 | 4.270 | 4.540 | 4,111,719 | -0.33(-6.78%) |
Jan 18, 2024 | 5.120 | 5.150 | 4.820 | 4.870 | 2,035,834 | -0.16(-3.18%) |
Jan 17, 2024 | 5.120 | 5.120 | 4.940 | 5.030 | 2,689,633 | -0.18(-3.45%) |
Jan 16, 2024 | 5.470 | 5.490 | 5.170 | 5.210 | 2,816,491 | -0.31(-5.62%) |
Jan 12, 2024 | 5.430 | 5.630 | 5.430 | 5.520 | 2,023,678 | +0.13(+2.41%) |
Jan 11, 2024 | 5.850 | 5.850 | 5.370 | 5.390 | 4,557,944 | -0.48(-8.18%) |
Jan 10, 2024 | 5.960 | 5.990 | 5.810 | 5.870 | 2,055,572 | -0.11(-1.84%) |
Jan 09, 2024 | 6.060 | 6.090 | 5.950 | 5.980 | 1,559,835 | -0.13(-2.13%) |
Jan 08, 2024 | 6.050 | 6.145 | 5.945 | 6.110 | 1,636,033 | +0.04(+0.66%) |
Jan 05, 2024 | 6.060 | 6.130 | 5.970 | 6.070 | 1,875,773 | -0.03(-0.49%) |
Jan 04, 2024 | 6.130 | 6.200 | 6.055 | 6.100 | 1,414,726 | -0.06(-0.97%) |
Jan 03, 2024 | 6.180 | 6.230 | 6.050 | 6.160 | 2,457,234 | -0.17(-2.69%) |
Jan 02, 2024 | 6.360 | 6.510 | 6.295 | 6.330 | 1,729,841 | -0.07(-1.09%) |
Dec 29, 2023 | 6.560 | 6.580 | 6.350 | 6.400 | 2,786,845 | -0.20(-3.03%) |
Dec 28, 2023 | 6.770 | 6.870 | 6.530 | 6.600 | 4,370,859 | -0.18(-2.65%) |
Dec 27, 2023 | 6.820 | 6.960 | 6.650 | 6.780 | 3,207,843 | +0.08(+1.19%) |
Dec 26, 2023 | 6.530 | 6.880 | 6.530 | 6.700 | 2,802,540 | +0.20(+3.08%) |
Dec 22, 2023 | 6.370 | 6.619 | 6.370 | 6.500 | 2,972,984 | +0.02(+0.31%) |
Dec 21, 2023 | 6.330 | 6.620 | 6.300 | 6.480 | 2,646,667 | +0.31(+5.02%) |
Dec 20, 2023 | 6.610 | 6.638 | 6.170 | 6.170 | 4,155,829 | -0.53(-7.91%) |
Dec 19, 2023 | 6.610 | 6.770 | 6.580 | 6.700 | 2,131,770 | +0.21(+3.24%) |
Dec 18, 2023 | 6.800 | 6.840 | 6.460 | 6.490 | 2,640,081 | -0.24(-3.57%) |
Dec 15, 2023 | 6.740 | 7.130 | 6.700 | 6.730 | 5,102,177 | +0.13(+1.97%) |
Dec 14, 2023 | 6.630 | 6.760 | 6.409 | 6.600 | 3,775,773 | +0.16(+2.48%) |
Dec 13, 2023 | 5.860 | 6.440 | 5.800 | 6.440 | 4,452,782 | +0.61(+10.46%) |
Dec 12, 2023 | 6.110 | 6.110 | 5.810 | 5.830 | 3,239,889 | -0.25(-4.11%) |
Dec 11, 2023 | 6.500 | 6.560 | 6.045 | 6.080 | 5,011,218 | -0.55(-8.30%) |
Dec 08, 2023 | 6.560 | 6.750 | 6.540 | 6.630 | 3,714,297 | +0.22(+3.43%) |
Dec 07, 2023 | 6.450 | 6.570 | 6.275 | 6.410 | 2,056,861 | -0.01(-0.16%) |
Dec 06, 2023 | 6.300 | 6.650 | 6.250 | 6.420 | 4,016,234 | +0.21(+3.38%) |
Dec 05, 2023 | 6.340 | 6.500 | 6.200 | 6.210 | 3,043,877 | -0.23(-3.57%) |
Dec 04, 2023 | 6.470 | 6.525 | 6.360 | 6.440 | 1,566,211 | -0.08(-1.23%) |
Dec 01, 2023 | 6.440 | 6.690 | 6.330 | 6.520 | 2,513,907 | +0.07(+1.09%) |
Nov 30, 2023 | 6.650 | 6.690 | 6.350 | 6.450 | 2,170,081 | -0.15(-2.27%) |
Nov 29, 2023 | 6.580 | 6.740 | 6.490 | 6.600 | 2,146,248 | +0.09(+1.38%) |
Nov 28, 2023 | 6.650 | 6.785 | 6.440 | 6.510 | 2,549,162 | -0.14(-2.11%) |
Nov 27, 2023 | 6.990 | 7.000 | 6.590 | 6.650 | 2,469,787 | -0.43(-6.07%) |
Nov 24, 2023 | 6.990 | 7.210 | 6.990 | 7.080 | 763,577 | +0.09(+1.29%) |
Nov 22, 2023 | 7.080 | 7.160 | 6.815 | 6.990 | 1,618,156 | -0.07(-0.99%) |
Nov 21, 2023 | 7.360 | 7.360 | 6.980 | 7.060 | 1,256,599 | -0.20(-2.75%) |
Nov 20, 2023 | 7.260 | 7.460 | 7.210 | 7.260 | 1,449,552 | +0.05(+0.69%) |
Nov 17, 2023 | 7.000 | 7.310 | 6.870 | 7.210 | 1,354,074 | +0.26(+3.74%) |
Nov 16, 2023 | 7.600 | 7.600 | 6.910 | 6.950 | 1,999,593 | -0.59(-7.82%) |
Nov 15, 2023 | 7.520 | 7.860 | 7.370 | 7.540 | 1,962,273 | +0.07(+0.94%) |
Nov 14, 2023 | 7.400 | 7.545 | 7.240 | 7.470 | 1,842,347 | +0.29(+4.04%) |
Nov 13, 2023 | 7.310 | 7.310 | 6.920 | 7.180 | 2,163,492 | -0.19(-2.58%) |
Nov 10, 2023 | 7.120 | 7.400 | 6.995 | 7.370 | 1,337,434 | +0.27(+3.80%) |
Nov 09, 2023 | 7.530 | 7.530 | 7.070 | 7.100 | 2,003,829 | -0.40(-5.33%) |
Nov 08, 2023 | 7.330 | 7.540 | 7.180 | 7.500 | 1,686,883 | +0.25(+3.45%) |
Nov 07, 2023 | 7.050 | 7.400 | 6.970 | 7.250 | 1,167,874 | +0.09(+1.26%) |
Nov 06, 2023 | 7.550 | 7.570 | 7.070 | 7.160 | 1,498,815 | -0.20(-2.72%) |
Nov 03, 2023 | 7.150 | 7.490 | 7.080 | 7.360 | 1,857,658 | +0.32(+4.55%) |
Nov 02, 2023 | 6.660 | 7.040 | 6.610 | 7.040 | 2,193,566 | +0.44(+6.67%) |
Nov 01, 2023 | 6.600 | 6.680 | 6.410 | 6.600 | 1,804,923 | -0.10(-1.49%) |
Oct 31, 2023 | 6.590 | 6.890 | 6.560 | 6.700 | 1,304,670 | -0.01(-0.15%) |
Oct 30, 2023 | 6.950 | 7.060 | 6.660 | 6.710 | 2,005,223 | -0.14(-2.04%) |
Oct 27, 2023 | 6.900 | 7.145 | 6.820 | 6.850 | 1,978,510 | +0.09(+1.33%) |
Oct 26, 2023 | 6.780 | 6.960 | 6.720 | 6.760 | 2,513,467 | -0.07(-1.02%) |
Oct 25, 2023 | 6.740 | 7.098 | 6.700 | 6.830 | 2,175,863 | +0.09(+1.34%) |
Oct 24, 2023 | 6.530 | 6.830 | 6.510 | 6.740 | 3,003,446 | +0.19(+2.90%) |
Oct 23, 2023 | 6.800 | 6.850 | 6.320 | 6.550 | 4,112,388 | -0.41(-5.89%) |
Oct 20, 2023 | 7.050 | 7.130 | 6.690 | 6.960 | 2,570,553 | -0.16(-2.25%) |
Oct 19, 2023 | 8.060 | 8.070 | 7.015 | 7.120 | 3,698,073 | -1.04(-12.75%) |
Oct 18, 2023 | 8.860 | 8.970 | 8.120 | 8.160 | 3,719,324 | -0.94(-10.33%) |
Oct 17, 2023 | 9.020 | 9.320 | 8.919 | 9.100 | 2,458,422 | -0.23(-2.47%) |
Oct 16, 2023 | 8.790 | 9.340 | 8.500 | 9.330 | 3,628,360 | +0.65(+7.49%) |
Oct 13, 2023 | 9.500 | 9.570 | 8.570 | 8.680 | 3,874,989 | -0.90(-9.39%) |
Oct 12, 2023 | 9.910 | 10.00 | 9.450 | 9.580 | 3,211,359 | -0.28(-2.84%) |
Oct 11, 2023 | 10.57 | 10.58 | 9.600 | 9.860 | 4,835,649 | -0.84(-7.85%) |
Oct 10, 2023 | 11.09 | 11.19 | 10.55 | 10.70 | 3,702,603 | -0.37(-3.34%) |
Oct 09, 2023 | 11.50 | 11.50 | 10.12 | 11.07 | 4,076,814 | -0.42(-3.66%) |
Oct 06, 2023 | 10.81 | 11.79 | 10.56 | 11.49 | 5,552,671 | +0.59(+5.41%) |
Oct 05, 2023 | 11.91 | 12.38 | 10.04 | 10.90 | 6,762,095 | -0.82(-7.00%) |
Oct 04, 2023 | 10.50 | 11.80 | 10.08 | 11.72 | 7,117,608 | -4.47(-27.61%) |
Oct 03, 2023 | 15.88 | 16.23 | 15.78 | 16.19 | 1,951,892 | +0.16(+1.00%) |
Oct 02, 2023 | 16.66 | 16.73 | 15.64 | 16.03 | 4,099,260 | -0.98(-5.76%) |
Sep 29, 2023 | 17.50 | 18.75 | 16.92 | 17.01 | 8,150,453 | -0.12(-0.70%) |
Sep 28, 2023 | 16.33 | 17.25 | 16.21 | 17.13 | 2,075,644 | +0.83(+5.09%) |
Sep 27, 2023 | 17.30 | 17.34 | 16.12 | 16.30 | 3,636,857 | -0.91(-5.29%) |
Sep 26, 2023 | 17.59 | 17.88 | 17.11 | 17.21 | 1,448,788 | -0.60(-3.37%) |
Sep 25, 2023 | 17.62 | 17.81 | 17.61 | 17.81 | 1,070,814 | -0.03(-0.17%) |
Sep 22, 2023 | 18.25 | 18.50 | 17.81 | 17.84 | 1,096,231 | -0.10(-0.56%) |
Sep 21, 2023 | 17.96 | 18.12 | 17.64 | 17.94 | 1,533,223 | -0.27(-1.48%) |
Sep 20, 2023 | 19.00 | 19.07 | 18.20 | 18.21 | 1,911,961 | -0.65(-3.45%) |
Sep 19, 2023 | 20.33 | 20.33 | 18.85 | 18.86 | 2,878,717 | -1.46(-7.19%) |
Sep 18, 2023 | 21.08 | 21.40 | 20.28 | 20.32 | 2,820,380 | -0.72(-3.42%) |
Sep 15, 2023 | 19.94 | 21.14 | 19.90 | 21.04 | 4,580,392 | +1.20(+6.05%) |
Sep 14, 2023 | 19.41 | 19.92 | 19.21 | 19.84 | 1,927,053 | +0.73(+3.82%) |
Sep 13, 2023 | 19.44 | 19.71 | 18.95 | 19.11 | 1,837,354 | +0.20(+1.06%) |
Sep 12, 2023 | 19.28 | 20.06 | 18.78 | 18.91 | 2,911,596 | -0.23(-1.20%) |
Sep 11, 2023 | 18.42 | 19.67 | 18.39 | 19.14 | 3,604,659 | +1.32(+7.41%) |
Sep 08, 2023 | 18.08 | 18.08 | 17.61 | 17.82 | 787,682 | -0.27(-1.49%) |
Sep 07, 2023 | 18.12 | 18.20 | 17.80 | 18.09 | 780,181 | -0.35(-1.90%) |
Sep 06, 2023 | 18.85 | 18.89 | 18.31 | 18.44 | 763,062 | -0.46(-2.43%) |
Sep 05, 2023 | 18.55 | 19.16 | 18.49 | 18.90 | 1,258,786 | +0.34(+1.83%) |
Sep 01, 2023 | 18.56 | 18.68 | 18.41 | 18.56 | 747,566 | +0.24(+1.31%) |
Aug 31, 2023 | 18.45 | 18.53 | 18.11 | 18.32 | 856,892 | -0.04(-0.22%) |
Aug 30, 2023 | 18.21 | 18.37 | 18.06 | 18.36 | 819,662 | +0.13(+0.71%) |
Aug 29, 2023 | 17.56 | 18.28 | 17.37 | 18.23 | 1,055,252 | +0.67(+3.82%) |
Aug 28, 2023 | 17.24 | 17.65 | 17.18 | 17.56 | 871,485 | +0.36(+2.09%) |
Aug 25, 2023 | 17.28 | 17.39 | 16.83 | 17.20 | 1,256,032 | -0.02(-0.12%) |
Aug 24, 2023 | 17.52 | 17.52 | 17.13 | 17.22 | 1,956,592 | -0.27(-1.54%) |
Aug 23, 2023 | 16.87 | 17.51 | 16.81 | 17.49 | 1,124,449 | +0.63(+3.74%) |
Aug 22, 2023 | 17.50 | 17.50 | 16.85 | 16.86 | 1,195,339 | -0.48(-2.77%) |
Aug 21, 2023 | 16.59 | 17.47 | 16.56 | 17.34 | 1,521,466 | +0.79(+4.77%) |
Aug 18, 2023 | 16.37 | 16.57 | 16.07 | 16.55 | 2,291,613 | -0.08(-0.48%) |
Aug 17, 2023 | 17.08 | 17.10 | 16.60 | 16.63 | 1,833,752 | -0.32(-1.89%) |
Aug 16, 2023 | 17.36 | 17.42 | 16.94 | 16.95 | 1,707,932 | -0.48(-2.75%) |
Aug 15, 2023 | 18.02 | 18.06 | 17.39 | 17.43 | 1,989,153 | -0.84(-4.60%) |
Aug 14, 2023 | 17.92 | 18.55 | 17.92 | 18.27 | 1,439,631 | -0.04(-0.22%) |
Aug 11, 2023 | 18.40 | 18.50 | 17.88 | 18.31 | 2,263,236 | -0.32(-1.72%) |
Aug 10, 2023 | 19.05 | 19.27 | 18.38 | 18.63 | 2,243,801 | -0.11(-0.59%) |
Aug 09, 2023 | 18.77 | 18.81 | 18.49 | 18.74 | 1,048,882 | +0.09(+0.48%) |
Aug 08, 2023 | 18.52 | 18.66 | 18.36 | 18.65 | 1,274,073 | -0.08(-0.43%) |
Aug 07, 2023 | 19.24 | 19.24 | 18.63 | 18.73 | 1,886,467 | -0.62(-3.20%) |
Aug 04, 2023 | 19.12 | 19.81 | 19.00 | 19.35 | 1,299,987 | +0.27(+1.42%) |
Aug 03, 2023 | 19.25 | 19.35 | 19.07 | 19.08 | 1,110,531 | -0.06(-0.31%) |
Aug 02, 2023 | 19.13 | 19.31 | 18.70 | 19.14 | 1,999,452 | -0.27(-1.39%) |
Aug 01, 2023 | 19.90 | 20.02 | 19.36 | 19.41 | 1,378,031 | -0.77(-3.82%) |
Jul 31, 2023 | 19.52 | 20.25 | 19.40 | 20.18 | 1,748,432 | +0.69(+3.54%) |
Jul 28, 2023 | 19.25 | 19.64 | 19.20 | 19.49 | 1,214,798 | +0.40(+2.10%) |
Jul 27, 2023 | 19.70 | 19.78 | 19.06 | 19.09 | 2,004,379 | -0.42(-2.15%) |
Jul 26, 2023 | 19.44 | 19.68 | 19.31 | 19.51 | 1,575,018 | +0.06(+0.31%) |
Jul 25, 2023 | 19.52 | 19.84 | 19.44 | 19.45 | 1,477,239 | +0.04(+0.21%) |
Jul 24, 2023 | 19.80 | 19.84 | 19.40 | 19.41 | 2,003,587 | -0.45(-2.27%) |
Jul 21, 2023 | 20.68 | 20.68 | 19.83 | 19.86 | 2,362,003 | -0.77(-3.73%) |
Jul 20, 2023 | 20.90 | 20.99 | 20.46 | 20.63 | 1,344,933 | -0.41(-1.95%) |
Jul 19, 2023 | 21.52 | 21.52 | 20.97 | 21.04 | 1,215,240 | -0.26(-1.22%) |
Jul 18, 2023 | 21.17 | 21.72 | 21.07 | 21.30 | 1,602,610 | +0.36(+1.72%) |
Jul 17, 2023 | 20.39 | 21.24 | 20.27 | 20.94 | 1,583,377 | +0.29(+1.40%) |
Jul 14, 2023 | 20.81 | 20.81 | 20.36 | 20.65 | 1,369,032 | -0.28(-1.34%) |
Jul 13, 2023 | 20.93 | 21.13 | 20.82 | 20.93 | 1,502,636 | +0.25(+1.21%) |
Jul 12, 2023 | 21.30 | 21.34 | 20.62 | 20.68 | 1,396,072 | -0.30(-1.43%) |
Jul 11, 2023 | 21.10 | 21.20 | 20.74 | 20.98 | 1,255,477 | -0.04(-0.19%) |
Jul 10, 2023 | 19.85 | 21.03 | 19.80 | 21.02 | 2,524,141 | +0.99(+4.94%) |
Jul 07, 2023 | 19.94 | 20.48 | 19.94 | 20.03 | 1,441,890 | +0.01(+0.05%) |
Jul 06, 2023 | 20.20 | 20.25 | 19.60 | 20.02 | 1,673,507 | -0.55(-2.67%) |
Jul 05, 2023 | 20.50 | 20.71 | 20.15 | 20.57 | 1,137,344 | +0.16(+0.78%) |
Jul 03, 2023 | 20.50 | 20.74 | 20.35 | 20.41 | 845,573 | +0.20(+0.99%) |
Jun 30, 2023 | 19.70 | 20.30 | 19.42 | 20.21 | 2,137,764 | +0.75(+3.85%) |
Jun 29, 2023 | 19.37 | 19.87 | 19.32 | 19.46 | 2,042,940 | +0.09(+0.46%) |
Jun 28, 2023 | 20.09 | 20.14 | 19.27 | 19.37 | 3,422,065 | -1.00(-4.91%) |
Jun 27, 2023 | 20.28 | 20.38 | 20.03 | 20.37 | 650,493 | +0.20(+0.99%) |
Jun 26, 2023 | 20.20 | 20.67 | 20.17 | 20.17 | 836,132 | +0.05(+0.25%) |
Jun 23, 2023 | 20.17 | 20.25 | 19.99 | 20.12 | 1,060,663 | -0.45(-2.19%) |
Jun 22, 2023 | 20.20 | 20.62 | 19.96 | 20.57 | 1,035,842 | +0.17(+0.83%) |
Jun 21, 2023 | 20.50 | 20.64 | 20.21 | 20.40 | 1,087,176 | -0.39(-1.88%) |
Jun 20, 2023 | 20.74 | 21.02 | 20.21 | 20.79 | 1,398,248 | -0.08(-0.38%) |
Jun 16, 2023 | 21.16 | 21.21 | 20.81 | 20.87 | 1,294,348 | -0.21(-1.00%) |
Jun 15, 2023 | 20.80 | 21.17 | 20.43 | 21.08 | 1,182,833 | +0.07(+0.33%) |
Jun 14, 2023 | 21.42 | 21.54 | 20.78 | 21.01 | 1,545,232 | -0.17(-0.80%) |
Jun 13, 2023 | 21.00 | 21.28 | 20.77 | 21.18 | 2,085,147 | +0.51(+2.47%) |
Jun 12, 2023 | 20.92 | 21.10 | 20.45 | 20.67 | 1,549,128 | -0.31(-1.48%) |
Jun 09, 2023 | 21.20 | 21.20 | 20.65 | 20.98 | 1,394,909 | -0.06(-0.29%) |
Jun 08, 2023 | 21.07 | 21.23 | 20.69 | 21.04 | 1,248,135 | -0.10(-0.47%) |
Jun 07, 2023 | 21.50 | 21.63 | 20.98 | 21.14 | 1,478,669 | -0.24(-1.12%) |
Jun 06, 2023 | 20.52 | 21.40 | 20.50 | 21.38 | 1,356,737 | +0.54(+2.59%) |
Jun 05, 2023 | 21.01 | 21.11 | 20.56 | 20.84 | 1,322,764 | -0.37(-1.74%) |
Jun 02, 2023 | 21.06 | 21.41 | 20.98 | 21.21 | 2,015,930 | +0.36(+1.73%) |