Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.65 | 16.77 | 16.16 | 16.19 | 368,672 | -0.62(-3.69%) |
Apr 29, 2024 | 16.57 | 17.02 | 16.57 | 16.81 | 220,834 | +0.43(+2.63%) |
Apr 26, 2024 | 16.16 | 16.56 | 16.04 | 16.38 | 217,146 | +0.35(+2.18%) |
Apr 25, 2024 | 15.85 | 16.26 | 15.19 | 16.03 | 385,613 | -0.20(-1.23%) |
Apr 24, 2024 | 16.02 | 16.58 | 15.84 | 16.23 | 357,662 | +0.12(+0.74%) |
Apr 23, 2024 | 16.50 | 16.84 | 16.07 | 16.11 | 296,906 | +0.05(+0.31%) |
Apr 22, 2024 | 16.15 | 16.24 | 15.91 | 16.06 | 499,227 | -0.07(-0.43%) |
Apr 19, 2024 | 16.39 | 16.73 | 15.59 | 16.13 | 514,644 | -0.34(-2.06%) |
Apr 18, 2024 | 16.68 | 17.28 | 16.38 | 16.47 | 435,163 | -0.32(-1.91%) |
Apr 17, 2024 | 17.17 | 17.38 | 16.56 | 16.79 | 274,694 | -0.22(-1.29%) |
Apr 16, 2024 | 16.78 | 17.19 | 16.49 | 17.01 | 377,360 | -0.01(-0.06%) |
Apr 15, 2024 | 17.49 | 17.55 | 16.66 | 17.02 | 478,732 | -0.46(-2.63%) |
Apr 12, 2024 | 17.83 | 17.95 | 17.29 | 17.48 | 351,267 | -0.58(-3.21%) |
Apr 11, 2024 | 18.28 | 18.56 | 17.88 | 18.06 | 310,907 | -0.06(-0.33%) |
Apr 10, 2024 | 18.11 | 18.37 | 17.79 | 18.12 | 331,355 | -0.71(-3.77%) |
Apr 09, 2024 | 18.69 | 19.00 | 18.52 | 18.83 | 264,051 | +0.21(+1.13%) |
Apr 08, 2024 | 18.35 | 18.76 | 18.12 | 18.62 | 277,724 | +0.41(+2.25%) |
Apr 05, 2024 | 18.38 | 18.44 | 17.96 | 18.21 | 369,780 | -0.35(-1.89%) |
Apr 04, 2024 | 18.99 | 20.11 | 18.39 | 18.56 | 679,669 | +0.22(+1.20%) |
Apr 03, 2024 | 17.72 | 18.92 | 17.66 | 18.34 | 460,846 | +0.43(+2.40%) |
Apr 02, 2024 | 17.70 | 18.36 | 17.42 | 17.91 | 469,139 | -0.22(-1.21%) |
Apr 01, 2024 | 17.75 | 18.18 | 17.19 | 18.13 | 405,778 | +0.43(+2.43%) |
Mar 28, 2024 | 18.14 | 17.57 | 17.55 | 17.70 | 490,420 | -0.42(-2.32%) |
Mar 27, 2024 | 17.53 | 18.16 | 17.25 | 18.12 | 536,160 | +0.77(+4.44%) |
Mar 26, 2024 | 17.71 | 17.71 | 16.55 | 17.35 | 799,002 | -0.07(-0.40%) |
Mar 25, 2024 | 17.59 | 18.05 | 17.09 | 17.42 | 559,372 | -0.18(-1.02%) |
Mar 22, 2024 | 16.67 | 17.67 | 16.57 | 17.60 | 584,558 | +1.08(+6.54%) |
Mar 21, 2024 | 16.12 | 16.92 | 16.03 | 16.52 | 793,801 | +0.49(+3.06%) |
Mar 20, 2024 | 16.29 | 16.45 | 15.76 | 16.03 | 723,301 | -0.51(-3.08%) |
Mar 19, 2024 | 14.85 | 16.62 | 14.85 | 16.54 | 937,003 | +1.52(+10.12%) |
Mar 18, 2024 | 15.18 | 15.45 | 14.84 | 15.02 | 438,680 | -0.16(-1.05%) |
Mar 15, 2024 | 14.68 | 15.77 | 14.68 | 15.18 | 890,568 | +0.45(+3.05%) |
Mar 14, 2024 | 14.34 | 15.35 | 14.13 | 14.73 | 702,869 | +0.37(+2.58%) |
Mar 13, 2024 | 14.50 | 16.35 | 13.93 | 14.36 | 1,212,728 | -1.94(-11.90%) |
Mar 12, 2024 | 16.29 | 16.61 | 15.86 | 16.30 | 735,704 | -0.08(-0.49%) |
Mar 11, 2024 | 16.65 | 17.02 | 16.17 | 16.38 | 383,821 | -0.47(-2.79%) |
Mar 08, 2024 | 17.76 | 18.17 | 16.57 | 16.85 | 362,249 | -0.52(-2.99%) |
Mar 07, 2024 | 17.51 | 17.74 | 17.15 | 17.37 | 827,893 | +0.11(+0.64%) |
Mar 06, 2024 | 17.26 | 17.48 | 17.00 | 17.26 | 268,346 | +0.40(+2.37%) |
Mar 05, 2024 | 17.28 | 17.33 | 16.59 | 16.86 | 290,402 | -0.56(-3.21%) |
Mar 04, 2024 | 18.00 | 18.00 | 17.32 | 17.42 | 253,603 | -0.49(-2.74%) |
Mar 01, 2024 | 17.78 | 18.59 | 17.63 | 17.91 | 592,342 | +0.24(+1.36%) |
Feb 29, 2024 | 16.97 | 18.01 | 16.70 | 17.67 | 357,571 | +1.15(+6.96%) |
Feb 28, 2024 | 16.60 | 16.79 | 16.36 | 16.52 | 320,178 | -0.40(-2.36%) |
Feb 27, 2024 | 16.24 | 17.29 | 16.07 | 16.92 | 430,884 | +0.95(+5.95%) |
Feb 26, 2024 | 15.74 | 16.26 | 15.60 | 15.97 | 235,895 | +0.15(+0.95%) |
Feb 23, 2024 | 16.07 | 16.63 | 15.49 | 15.82 | 455,658 | -0.12(-0.75%) |
Feb 22, 2024 | 16.07 | 16.18 | 15.71 | 15.94 | 293,364 | -0.16(-0.99%) |
Feb 21, 2024 | 15.84 | 16.13 | 15.39 | 16.10 | 289,011 | +0.21(+1.32%) |
Feb 20, 2024 | 15.32 | 15.93 | 15.13 | 15.89 | 278,543 | +0.20(+1.27%) |
Feb 16, 2024 | 15.82 | 16.21 | 15.52 | 15.69 | 249,402 | -0.48(-2.97%) |
Feb 15, 2024 | 16.12 | 16.47 | 16.02 | 16.17 | 291,443 | +0.27(+1.70%) |
Feb 14, 2024 | 15.34 | 15.98 | 15.05 | 15.90 | 260,942 | +1.00(+6.71%) |
Feb 13, 2024 | 15.37 | 15.54 | 14.54 | 14.90 | 569,047 | -1.45(-8.87%) |
Feb 12, 2024 | 15.84 | 16.48 | 15.84 | 16.35 | 210,396 | +0.46(+2.89%) |
Feb 09, 2024 | 15.84 | 15.97 | 15.59 | 15.89 | 408,520 | +0.15(+0.95%) |
Feb 08, 2024 | 15.60 | 16.15 | 15.26 | 15.74 | 333,358 | +0.19(+1.22%) |
Feb 07, 2024 | 15.65 | 15.65 | 15.17 | 15.55 | 348,189 | -0.03(-0.19%) |
Feb 06, 2024 | 14.72 | 15.59 | 14.60 | 15.58 | 485,861 | +0.83(+5.63%) |
Feb 05, 2024 | 14.86 | 14.97 | 14.60 | 14.75 | 258,487 | -0.41(-2.70%) |
Feb 02, 2024 | 14.92 | 15.41 | 14.62 | 15.16 | 314,561 | -0.09(-0.59%) |
Feb 01, 2024 | 14.54 | 15.41 | 14.43 | 15.25 | 311,491 | +0.74(+5.10%) |
Jan 31, 2024 | 14.97 | 15.27 | 14.46 | 14.51 | 455,461 | -0.51(-3.40%) |
Jan 30, 2024 | 15.78 | 15.78 | 15.00 | 15.02 | 226,784 | -0.97(-6.07%) |
Jan 29, 2024 | 15.12 | 16.00 | 14.78 | 15.99 | 211,848 | +0.85(+5.61%) |
Jan 26, 2024 | 15.15 | 15.54 | 14.93 | 15.14 | 711,172 | +0.20(+1.34%) |
Jan 25, 2024 | 15.15 | 15.18 | 14.83 | 14.94 | 297,370 | +0.08(+0.54%) |
Jan 24, 2024 | 15.29 | 15.31 | 14.76 | 14.86 | 370,374 | -0.06(-0.40%) |
Jan 23, 2024 | 15.06 | 15.20 | 14.54 | 14.92 | 450,135 | +0.15(+1.02%) |
Jan 22, 2024 | 14.65 | 14.93 | 14.45 | 14.77 | 430,917 | +0.32(+2.21%) |
Jan 19, 2024 | 14.39 | 14.58 | 13.97 | 14.45 | 241,725 | +0.18(+1.26%) |
Jan 18, 2024 | 14.40 | 14.62 | 14.22 | 14.27 | 353,334 | -0.04(-0.28%) |
Jan 17, 2024 | 14.13 | 14.49 | 14.02 | 14.31 | 270,196 | -0.18(-1.24%) |
Jan 16, 2024 | 14.29 | 14.70 | 14.03 | 14.49 | 365,136 | -0.12(-0.82%) |
Jan 12, 2024 | 15.13 | 15.32 | 14.30 | 14.61 | 303,470 | -0.21(-1.42%) |
Jan 11, 2024 | 14.65 | 15.11 | 14.40 | 14.82 | 442,468 | -0.02(-0.13%) |
Jan 10, 2024 | 15.53 | 15.59 | 14.28 | 14.84 | 975,013 | -0.75(-4.81%) |
Jan 09, 2024 | 15.92 | 16.72 | 15.42 | 15.59 | 1,053,899 | -0.63(-3.88%) |
Jan 08, 2024 | 15.42 | 16.26 | 15.24 | 16.22 | 289,728 | +0.77(+4.98%) |
Jan 05, 2024 | 15.31 | 15.53 | 15.09 | 15.45 | 400,926 | +0.02(+0.13%) |
Jan 04, 2024 | 15.15 | 15.59 | 14.86 | 15.43 | 361,036 | +0.33(+2.19%) |
Jan 03, 2024 | 15.12 | 15.21 | 14.50 | 15.10 | 810,653 | -0.36(-2.33%) |
Jan 02, 2024 | 15.38 | 16.25 | 15.18 | 15.46 | 255,218 | -0.03(-0.19%) |
Dec 29, 2023 | 15.88 | 15.96 | 15.45 | 15.49 | 269,782 | -0.48(-3.01%) |
Dec 28, 2023 | 16.01 | 16.31 | 15.93 | 15.97 | 193,003 | -0.16(-0.99%) |
Dec 27, 2023 | 16.05 | 16.18 | 15.79 | 16.13 | 298,026 | +0.06(+0.37%) |
Dec 26, 2023 | 16.04 | 16.32 | 15.85 | 16.07 | 182,120 | -0.02(-0.12%) |
Dec 22, 2023 | 16.34 | 16.76 | 15.95 | 16.09 | 229,332 | -0.14(-0.86%) |
Dec 21, 2023 | 16.05 | 16.27 | 15.84 | 16.23 | 223,532 | +0.58(+3.71%) |
Dec 20, 2023 | 16.33 | 16.50 | 15.53 | 15.65 | 358,542 | -0.68(-4.16%) |
Dec 19, 2023 | 15.80 | 16.44 | 15.77 | 16.33 | 335,588 | +0.77(+4.95%) |
Dec 18, 2023 | 15.84 | 15.99 | 15.42 | 15.56 | 436,428 | -0.38(-2.38%) |
Dec 15, 2023 | 16.79 | 16.94 | 15.63 | 15.94 | 1,015,669 | -0.65(-3.92%) |
Dec 14, 2023 | 16.34 | 17.16 | 16.32 | 16.59 | 575,233 | +0.58(+3.62%) |
Dec 13, 2023 | 14.69 | 16.02 | 14.30 | 16.01 | 328,749 | +1.30(+8.84%) |
Dec 12, 2023 | 14.93 | 14.93 | 14.41 | 14.71 | 293,300 | -0.26(-1.74%) |
Dec 11, 2023 | 15.20 | 15.54 | 14.96 | 14.97 | 230,513 | -0.26(-1.71%) |
Dec 08, 2023 | 14.66 | 15.36 | 14.66 | 15.23 | 266,838 | +0.46(+3.11%) |
Dec 07, 2023 | 14.51 | 15.10 | 14.45 | 14.77 | 301,796 | +0.25(+1.76%) |
Dec 06, 2023 | 14.99 | 15.14 | 14.45 | 14.52 | 524,068 | -0.25(-1.73%) |
Dec 05, 2023 | 15.48 | 15.79 | 14.74 | 14.77 | 976,938 | -0.87(-5.56%) |
Dec 04, 2023 | 14.72 | 15.75 | 14.72 | 15.64 | 483,229 | +0.82(+5.53%) |
Dec 01, 2023 | 13.88 | 14.99 | 13.73 | 14.82 | 541,948 | +0.80(+5.71%) |
Nov 30, 2023 | 13.90 | 14.27 | 13.49 | 14.02 | 725,848 | +0.18(+1.30%) |
Nov 29, 2023 | 13.91 | 14.56 | 13.80 | 13.84 | 536,308 | +0.15(+1.10%) |
Nov 28, 2023 | 14.14 | 14.36 | 13.50 | 13.69 | 693,884 | -0.45(-3.18%) |
Nov 27, 2023 | 14.56 | 14.56 | 13.83 | 14.14 | 652,074 | -0.56(-3.81%) |
Nov 24, 2023 | 14.10 | 14.73 | 14.07 | 14.70 | 169,191 | +0.68(+4.85%) |
Nov 22, 2023 | 13.79 | 14.37 | 13.71 | 14.02 | 390,480 | +0.47(+3.47%) |
Nov 21, 2023 | 13.72 | 13.96 | 13.46 | 13.55 | 892,553 | -0.32(-2.31%) |
Nov 20, 2023 | 13.68 | 14.12 | 13.59 | 13.87 | 358,724 | +0.25(+1.84%) |
Nov 17, 2023 | 13.55 | 13.64 | 13.04 | 13.62 | 1,061,212 | +0.25(+1.87%) |
Nov 16, 2023 | 13.17 | 13.49 | 12.90 | 13.37 | 553,149 | +0.07(+0.53%) |
Nov 15, 2023 | 13.20 | 13.77 | 13.18 | 13.30 | 536,540 | +0.17(+1.29%) |
Nov 14, 2023 | 11.85 | 13.14 | 11.85 | 13.13 | 1,163,839 | +1.88(+16.71%) |
Nov 13, 2023 | 11.29 | 11.59 | 10.71 | 11.25 | 591,843 | -0.26(-2.26%) |
Nov 10, 2023 | 11.24 | 11.54 | 10.79 | 11.51 | 905,257 | +0.21(+1.86%) |
Nov 09, 2023 | 11.41 | 12.15 | 10.77 | 11.30 | 1,185,689 | +1.03(+10.03%) |
Nov 08, 2023 | 10.47 | 10.68 | 9.930 | 10.27 | 782,002 | -0.11(-1.06%) |
Nov 07, 2023 | 9.740 | 10.66 | 9.730 | 10.38 | 689,002 | +0.50(+5.06%) |
Nov 06, 2023 | 10.19 | 10.26 | 9.790 | 9.880 | 499,335 | -0.22(-2.18%) |
Nov 03, 2023 | 9.960 | 10.69 | 9.920 | 10.10 | 752,483 | +0.44(+4.55%) |
Nov 02, 2023 | 9.820 | 10.19 | 9.550 | 9.660 | 447,665 | +0.14(+1.47%) |
Nov 01, 2023 | 9.750 | 10.03 | 9.060 | 9.520 | 1,298,146 | -0.18(-1.86%) |
Oct 31, 2023 | 9.350 | 10.05 | 9.350 | 9.700 | 1,060,314 | +0.36(+3.85%) |
Oct 30, 2023 | 9.350 | 9.530 | 9.000 | 9.340 | 3,219,979 | +0.17(+1.85%) |
Oct 27, 2023 | 10.00 | 10.00 | 9.130 | 9.170 | 1,151,336 | -0.71(-7.19%) |
Oct 26, 2023 | 10.12 | 10.31 | 9.800 | 9.880 | 711,429 | -0.28(-2.76%) |
Oct 25, 2023 | 10.70 | 10.70 | 10.14 | 10.16 | 643,795 | -0.69(-6.36%) |
Oct 24, 2023 | 10.28 | 10.90 | 10.15 | 10.85 | 873,799 | +0.73(+7.21%) |
Oct 23, 2023 | 10.81 | 10.89 | 10.11 | 10.12 | 962,460 | -0.77(-7.07%) |
Oct 20, 2023 | 11.64 | 11.64 | 10.88 | 10.89 | 913,227 | -0.76(-6.52%) |
Oct 19, 2023 | 11.73 | 11.81 | 11.34 | 11.65 | 636,444 | -0.15(-1.27%) |
Oct 18, 2023 | 12.29 | 12.29 | 11.64 | 11.80 | 742,884 | -0.77(-6.13%) |
Oct 17, 2023 | 12.07 | 12.98 | 12.07 | 12.57 | 374,645 | +0.35(+2.86%) |
Oct 16, 2023 | 11.85 | 12.32 | 11.46 | 12.22 | 319,516 | +0.38(+3.21%) |
Oct 13, 2023 | 11.96 | 12.07 | 11.65 | 11.84 | 423,206 | -0.16(-1.33%) |
Oct 12, 2023 | 12.68 | 12.68 | 11.80 | 12.00 | 442,253 | -0.57(-4.53%) |
Oct 11, 2023 | 12.75 | 12.93 | 12.49 | 12.57 | 284,032 | -0.21(-1.64%) |
Oct 10, 2023 | 12.22 | 13.00 | 12.00 | 12.78 | 411,394 | +0.63(+5.19%) |
Oct 09, 2023 | 11.95 | 12.17 | 11.68 | 12.15 | 275,844 | -0.03(-0.25%) |
Oct 06, 2023 | 12.09 | 12.54 | 11.83 | 12.18 | 544,007 | -0.07(-0.57%) |
Oct 05, 2023 | 12.42 | 12.50 | 11.64 | 12.25 | 1,028,353 | -0.25(-2.00%) |
Oct 04, 2023 | 12.96 | 12.96 | 12.29 | 12.50 | 457,264 | -0.35(-2.72%) |
Oct 03, 2023 | 13.04 | 13.24 | 12.43 | 12.85 | 522,899 | -0.29(-2.21%) |
Oct 02, 2023 | 13.66 | 13.66 | 12.71 | 13.14 | 538,319 | -0.57(-4.16%) |
Sep 29, 2023 | 13.85 | 13.96 | 13.32 | 13.71 | 888,790 | +0.03(+0.22%) |
Sep 28, 2023 | 13.20 | 13.74 | 13.06 | 13.68 | 2,034,889 | +0.48(+3.64%) |
Sep 27, 2023 | 13.54 | 13.70 | 12.97 | 13.20 | 1,878,419 | -0.17(-1.27%) |
Sep 26, 2023 | 13.54 | 13.88 | 13.28 | 13.37 | 406,836 | -0.23(-1.69%) |
Sep 25, 2023 | 13.40 | 13.70 | 13.52 | 13.60 | 215,148 | +0.07(+0.52%) |
Sep 22, 2023 | 13.69 | 13.84 | 13.27 | 13.53 | 320,123 | -0.07(-0.51%) |
Sep 21, 2023 | 13.77 | 13.94 | 13.39 | 13.60 | 439,885 | -0.40(-2.86%) |
Sep 20, 2023 | 14.52 | 14.67 | 13.98 | 14.00 | 237,181 | -0.39(-2.71%) |
Sep 19, 2023 | 14.04 | 14.41 | 13.84 | 14.39 | 388,307 | +0.25(+1.77%) |
Sep 18, 2023 | 14.50 | 14.50 | 14.04 | 14.14 | 383,356 | -0.34(-2.35%) |
Sep 15, 2023 | 14.79 | 15.14 | 14.30 | 14.48 | 723,328 | -0.32(-2.16%) |
Sep 14, 2023 | 14.88 | 15.48 | 14.43 | 14.80 | 410,204 | +0.04(+0.27%) |
Sep 13, 2023 | 14.02 | 15.78 | 14.02 | 14.76 | 993,804 | +0.48(+3.36%) |
Sep 12, 2023 | 12.38 | 14.30 | 12.31 | 14.28 | 940,969 | +1.75(+13.97%) |
Sep 11, 2023 | 12.93 | 12.97 | 12.34 | 12.53 | 707,579 | -0.24(-1.88%) |
Sep 08, 2023 | 13.14 | 13.22 | 12.62 | 12.77 | 826,723 | -0.37(-2.82%) |
Sep 07, 2023 | 13.51 | 13.98 | 13.00 | 13.14 | 981,345 | -0.48(-3.52%) |
Sep 06, 2023 | 13.83 | 14.11 | 13.45 | 13.62 | 600,442 | -0.25(-1.80%) |
Sep 05, 2023 | 14.01 | 14.25 | 13.82 | 13.87 | 657,733 | -0.32(-2.26%) |
Sep 01, 2023 | 14.21 | 14.71 | 14.09 | 14.19 | 660,516 | +0.09(+0.64%) |
Aug 31, 2023 | 14.28 | 14.42 | 13.99 | 14.10 | 507,605 | -0.10(-0.70%) |
Aug 30, 2023 | 14.47 | 14.47 | 14.06 | 14.20 | 464,481 | -0.35(-2.41%) |
Aug 29, 2023 | 14.02 | 14.88 | 13.89 | 14.55 | 386,902 | +0.52(+3.71%) |
Aug 28, 2023 | 14.30 | 14.49 | 13.79 | 14.03 | 436,475 | -0.11(-0.78%) |
Aug 25, 2023 | 13.95 | 14.21 | 13.81 | 14.14 | 397,079 | +0.22(+1.58%) |
Aug 24, 2023 | 14.49 | 14.49 | 13.71 | 13.92 | 441,596 | -0.62(-4.26%) |
Aug 23, 2023 | 14.62 | 14.66 | 14.21 | 14.54 | 403,976 | +0.02(+0.14%) |
Aug 22, 2023 | 14.39 | 14.63 | 14.20 | 14.52 | 482,934 | +0.23(+1.61%) |
Aug 21, 2023 | 13.54 | 14.51 | 13.49 | 14.29 | 608,818 | +0.74(+5.46%) |
Aug 18, 2023 | 13.45 | 13.85 | 13.20 | 13.55 | 561,497 | -0.17(-1.24%) |
Aug 17, 2023 | 12.99 | 13.89 | 12.99 | 13.72 | 472,001 | +0.70(+5.38%) |
Aug 16, 2023 | 13.08 | 13.39 | 12.96 | 13.02 | 652,737 | -0.23(-1.74%) |
Aug 15, 2023 | 13.43 | 13.43 | 13.00 | 13.25 | 714,810 | -0.35(-2.57%) |
Aug 14, 2023 | 13.34 | 13.76 | 13.07 | 13.60 | 479,636 | +0.09(+0.67%) |
Aug 11, 2023 | 13.28 | 13.75 | 12.98 | 13.51 | 606,345 | +0.10(+0.75%) |
Aug 10, 2023 | 12.39 | 14.21 | 12.39 | 13.41 | 1,384,932 | -0.24(-1.76%) |
Aug 09, 2023 | 13.36 | 13.74 | 12.99 | 13.65 | 822,077 | +0.21(+1.56%) |
Aug 08, 2023 | 13.31 | 13.44 | 12.91 | 13.44 | 717,157 | -0.16(-1.18%) |
Aug 07, 2023 | 14.15 | 14.15 | 13.47 | 13.60 | 608,889 | -0.61(-4.29%) |
Aug 04, 2023 | 14.21 | 14.40 | 14.02 | 14.21 | 719,235 | +0.05(+0.35%) |
Aug 03, 2023 | 15.10 | 15.10 | 14.00 | 14.16 | 467,242 | -0.94(-6.23%) |
Aug 02, 2023 | 15.31 | 15.48 | 15.09 | 15.10 | 401,169 | -0.60(-3.82%) |
Aug 01, 2023 | 15.86 | 15.98 | 15.57 | 15.70 | 472,349 | -0.37(-2.30%) |
Jul 31, 2023 | 16.26 | 16.36 | 16.01 | 16.07 | 358,615 | -0.10(-0.62%) |
Jul 28, 2023 | 16.43 | 16.43 | 16.03 | 16.17 | 378,170 | +0.07(+0.43%) |
Jul 27, 2023 | 16.55 | 16.55 | 16.01 | 16.10 | 456,152 | -0.24(-1.47%) |
Jul 26, 2023 | 15.98 | 16.45 | 15.88 | 16.34 | 373,204 | +0.36(+2.25%) |
Jul 25, 2023 | 16.05 | 16.25 | 15.96 | 15.98 | 471,639 | -0.09(-0.56%) |
Jul 24, 2023 | 16.09 | 16.33 | 15.90 | 16.07 | 450,458 | -0.09(-0.56%) |
Jul 21, 2023 | 15.93 | 16.25 | 15.24 | 16.16 | 831,972 | +0.25(+1.57%) |
Jul 20, 2023 | 16.62 | 16.65 | 15.85 | 15.91 | 495,778 | -0.65(-3.93%) |
Jul 19, 2023 | 16.13 | 17.03 | 16.09 | 16.56 | 955,172 | +0.66(+4.15%) |
Jul 18, 2023 | 15.02 | 16.16 | 15.00 | 15.90 | 920,962 | +0.08(+0.51%) |
Jul 17, 2023 | 14.30 | 15.98 | 14.06 | 15.82 | 1,047,995 | +0.79(+5.22%) |
Jul 14, 2023 | 14.60 | 15.57 | 14.21 | 15.04 | 1,169,869 | +0.44(+2.98%) |
Jul 13, 2023 | 14.60 | 14.89 | 13.83 | 14.60 | 5,554,135 | -4.80(-24.74%) |
Jul 12, 2023 | 19.36 | 19.55 | 18.94 | 19.40 | 675,595 | +0.67(+3.58%) |
Jul 11, 2023 | 17.97 | 19.07 | 17.71 | 18.73 | 520,976 | +0.81(+4.52%) |
Jul 10, 2023 | 16.57 | 17.94 | 16.44 | 17.92 | 442,629 | +1.33(+8.02%) |
Jul 07, 2023 | 16.32 | 16.99 | 16.32 | 16.59 | 544,219 | +0.38(+2.34%) |
Jul 06, 2023 | 16.40 | 16.46 | 15.97 | 16.21 | 686,794 | -0.62(-3.68%) |
Jul 05, 2023 | 17.25 | 17.25 | 16.30 | 16.83 | 510,477 | -0.55(-3.16%) |
Jul 03, 2023 | 17.23 | 17.57 | 17.13 | 17.38 | 282,185 | +0.13(+0.75%) |
Jun 30, 2023 | 17.71 | 17.96 | 17.18 | 17.25 | 857,366 | +0.01(+0.06%) |
Jun 29, 2023 | 17.25 | 17.75 | 17.15 | 17.24 | 556,371 | -0.01(-0.06%) |
Jun 28, 2023 | 17.37 | 17.54 | 16.96 | 17.25 | 600,668 | -0.09(-0.52%) |
Jun 27, 2023 | 17.42 | 17.53 | 16.79 | 17.34 | 947,579 | -0.15(-0.86%) |
Jun 26, 2023 | 17.90 | 18.49 | 17.29 | 17.49 | 665,350 | -0.62(-3.42%) |
Jun 23, 2023 | 18.50 | 18.66 | 17.72 | 18.11 | 1,348,383 | -0.89(-4.68%) |
Jun 22, 2023 | 19.98 | 19.98 | 18.81 | 19.00 | 668,611 | -1.01(-5.05%) |
Jun 21, 2023 | 21.30 | 21.30 | 18.28 | 20.01 | 1,200,722 | -1.43(-6.67%) |
Jun 20, 2023 | 21.60 | 21.93 | 21.01 | 21.44 | 438,741 | -0.28(-1.29%) |
Jun 16, 2023 | 22.30 | 23.50 | 21.66 | 21.72 | 1,257,693 | -0.26(-1.18%) |
Jun 15, 2023 | 21.98 | 22.48 | 21.60 | 21.98 | 313,905 | -0.16(-0.72%) |
Jun 14, 2023 | 22.58 | 22.58 | 21.74 | 22.14 | 325,092 | -0.38(-1.69%) |
Jun 13, 2023 | 21.85 | 22.62 | 21.68 | 22.52 | 400,633 | +0.89(+4.11%) |
Jun 12, 2023 | 20.57 | 21.79 | 20.57 | 21.63 | 684,527 | +1.13(+5.51%) |
Jun 09, 2023 | 20.02 | 20.66 | 19.92 | 20.50 | 425,997 | +0.48(+2.40%) |
Jun 08, 2023 | 21.39 | 21.39 | 19.80 | 20.02 | 390,846 | -1.49(-6.93%) |
Jun 07, 2023 | 21.84 | 22.36 | 21.48 | 21.51 | 426,528 | -0.06(-0.28%) |
Jun 06, 2023 | 20.16 | 22.35 | 19.93 | 21.57 | 499,922 | +1.83(+9.27%) |
Jun 05, 2023 | 19.51 | 20.45 | 18.94 | 19.74 | 684,090 | +0.10(+0.51%) |
Jun 02, 2023 | 18.52 | 20.16 | 18.38 | 19.64 | 465,800 | +1.30(+7.09%) |
Jun 01, 2023 | 18.43 | 18.58 | 18.01 | 18.34 | 223,389 | -0.07(-0.38%) |
May 31, 2023 | 18.51 | 18.53 | 17.80 | 18.41 | 533,942 | -0.22(-1.18%) |
May 30, 2023 | 18.92 | 19.27 | 18.05 | 18.63 | 391,909 | -0.04(-0.21%) |
May 26, 2023 | 19.07 | 19.41 | 18.54 | 18.67 | 259,992 | -0.40(-2.10%) |
May 25, 2023 | 19.35 | 19.55 | 18.31 | 19.07 | 416,982 | -0.26(-1.35%) |
May 24, 2023 | 19.93 | 19.93 | 18.29 | 19.33 | 390,945 | -0.88(-4.35%) |
May 23, 2023 | 20.38 | 21.00 | 19.88 | 20.21 | 179,059 | -0.22(-1.08%) |
May 22, 2023 | 20.25 | 20.87 | 19.92 | 20.43 | 211,751 | +0.28(+1.39%) |
May 19, 2023 | 20.29 | 20.80 | 20.00 | 20.15 | 237,725 | +0.22(+1.10%) |
May 18, 2023 | 20.34 | 20.57 | 19.54 | 19.93 | 264,101 | -0.47(-2.30%) |
May 17, 2023 | 19.62 | 20.43 | 19.01 | 20.40 | 265,102 | +0.90(+4.62%) |
May 16, 2023 | 20.07 | 20.11 | 19.05 | 19.50 | 350,426 | -1.02(-4.97%) |
May 15, 2023 | 20.03 | 20.68 | 19.42 | 20.52 | 321,466 | +0.47(+2.34%) |
May 12, 2023 | 21.88 | 21.88 | 19.99 | 20.05 | 285,124 | -1.71(-7.86%) |
May 11, 2023 | 21.21 | 21.81 | 21.17 | 21.76 | 202,692 | +0.20(+0.93%) |
May 10, 2023 | 22.60 | 23.09 | 21.50 | 21.56 | 521,732 | -0.36(-1.64%) |
May 09, 2023 | 21.99 | 22.09 | 21.42 | 21.92 | 412,073 | -0.28(-1.26%) |
May 08, 2023 | 23.95 | 24.17 | 21.82 | 22.20 | 509,537 | -1.69(-7.07%) |
May 05, 2023 | 21.95 | 23.94 | 21.55 | 23.89 | 796,904 | +2.93(+13.98%) |
May 04, 2023 | 20.94 | 21.61 | 20.52 | 20.96 | 443,924 | -0.01(-0.05%) |
May 03, 2023 | 19.94 | 21.98 | 19.94 | 20.97 | 348,456 | +1.14(+5.75%) |
May 02, 2023 | 21.02 | 21.99 | 19.69 | 19.83 | 507,688 | -1.39(-6.55%) |