Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.00 | 19.13 | 18.72 | 18.77 | 685,613 | -0.07(-0.37%) |
May 23, 2024 | 19.20 | 19.47 | 18.55 | 18.84 | 909,491 | -0.41(-2.13%) |
May 22, 2024 | 19.18 | 19.56 | 19.00 | 19.25 | 965,043 | +0.12(+0.63%) |
May 21, 2024 | 19.59 | 19.73 | 18.87 | 19.13 | 978,597 | -0.54(-2.75%) |
May 20, 2024 | 20.80 | 20.80 | 19.62 | 19.67 | 839,384 | -1.13(-5.43%) |
May 17, 2024 | 20.35 | 21.00 | 20.19 | 20.80 | 771,427 | +0.37(+1.81%) |
May 16, 2024 | 20.28 | 20.56 | 19.76 | 20.43 | 840,173 | -0.04(-0.20%) |
May 15, 2024 | 21.39 | 21.39 | 20.32 | 20.47 | 796,842 | -0.59(-2.80%) |
May 14, 2024 | 21.15 | 21.40 | 20.63 | 21.06 | 1,079,301 | +0.09(+0.43%) |
May 13, 2024 | 20.17 | 21.44 | 20.17 | 20.97 | 1,518,401 | +0.83(+4.12%) |
May 10, 2024 | 19.68 | 20.66 | 19.11 | 20.14 | 2,358,107 | +0.46(+2.34%) |
May 09, 2024 | 15.34 | 21.07 | 15.10 | 19.68 | 9,632,688 | +4.38(+28.63%) |
May 08, 2024 | 15.16 | 15.40 | 15.03 | 15.30 | 765,316 | -0.10(-0.65%) |
May 07, 2024 | 15.75 | 15.87 | 15.19 | 15.40 | 1,032,884 | -0.30(-1.91%) |
May 06, 2024 | 14.52 | 15.96 | 14.52 | 15.70 | 1,878,433 | +1.34(+9.33%) |
May 03, 2024 | 16.76 | 16.76 | 14.04 | 14.36 | 2,467,625 | -1.85(-11.41%) |
May 02, 2024 | 16.12 | 16.36 | 15.94 | 16.21 | 936,348 | +0.36(+2.27%) |
May 01, 2024 | 15.69 | 16.21 | 15.69 | 15.85 | 812,513 | +0.20(+1.28%) |
Apr 30, 2024 | 15.95 | 15.95 | 15.54 | 15.65 | 798,592 | -0.38(-2.37%) |
Apr 29, 2024 | 15.81 | 16.14 | 15.71 | 16.03 | 817,519 | +0.25(+1.58%) |
Apr 26, 2024 | 15.53 | 16.01 | 15.33 | 15.78 | 652,304 | +0.24(+1.54%) |
Apr 25, 2024 | 15.92 | 15.98 | 15.30 | 15.54 | 902,833 | -0.53(-3.30%) |
Apr 24, 2024 | 15.64 | 16.07 | 15.52 | 16.07 | 716,921 | +0.36(+2.29%) |
Apr 23, 2024 | 15.55 | 16.09 | 15.41 | 15.71 | 712,707 | +0.14(+0.90%) |
Apr 22, 2024 | 15.50 | 15.70 | 15.27 | 15.57 | 763,374 | +0.20(+1.30%) |
Apr 19, 2024 | 15.15 | 15.47 | 15.15 | 15.37 | 947,755 | +0.22(+1.45%) |
Apr 18, 2024 | 14.97 | 15.24 | 14.87 | 15.15 | 700,749 | +0.19(+1.27%) |
Apr 17, 2024 | 15.20 | 15.67 | 14.95 | 14.96 | 696,412 | -0.10(-0.66%) |
Apr 16, 2024 | 15.24 | 15.34 | 14.96 | 15.06 | 658,994 | -0.30(-1.95%) |
Apr 15, 2024 | 15.64 | 15.71 | 15.18 | 15.36 | 952,051 | -0.29(-1.85%) |
Apr 12, 2024 | 16.04 | 16.09 | 15.63 | 15.65 | 667,334 | -0.40(-2.49%) |
Apr 11, 2024 | 15.72 | 16.10 | 15.66 | 16.05 | 810,887 | +0.37(+2.36%) |
Apr 10, 2024 | 15.36 | 16.08 | 15.14 | 15.68 | 808,211 | -0.10(-0.63%) |
Apr 09, 2024 | 15.50 | 15.81 | 15.27 | 15.78 | 702,424 | +0.34(+2.20%) |
Apr 08, 2024 | 15.67 | 15.93 | 15.43 | 15.44 | 779,534 | -0.23(-1.47%) |
Apr 05, 2024 | 15.64 | 15.82 | 15.51 | 15.67 | 744,417 | -0.03(-0.19%) |
Apr 04, 2024 | 16.36 | 16.38 | 15.68 | 15.70 | 742,129 | -0.54(-3.33%) |
Apr 03, 2024 | 15.81 | 16.42 | 15.81 | 16.24 | 710,289 | +0.33(+2.07%) |
Apr 02, 2024 | 15.56 | 16.16 | 15.50 | 15.91 | 945,733 | +0.24(+1.53%) |
Apr 01, 2024 | 16.05 | 16.05 | 15.60 | 15.67 | 537,302 | -0.35(-2.18%) |
Mar 28, 2024 | 15.98 | 16.19 | 15.86 | 16.02 | 1,144,656 | +0.16(+1.01%) |
Mar 27, 2024 | 15.76 | 15.97 | 15.57 | 15.86 | 861,600 | +0.13(+0.83%) |
Mar 26, 2024 | 16.21 | 16.25 | 15.69 | 15.73 | 620,667 | -0.40(-2.48%) |
Mar 25, 2024 | 15.89 | 16.24 | 15.89 | 16.13 | 540,204 | +0.40(+2.54%) |
Mar 22, 2024 | 16.10 | 16.10 | 15.64 | 15.73 | 576,443 | -0.32(-1.99%) |
Mar 21, 2024 | 16.37 | 16.80 | 15.95 | 16.05 | 1,068,297 | -0.11(-0.68%) |
Mar 20, 2024 | 15.56 | 16.21 | 15.47 | 16.16 | 654,099 | +0.51(+3.26%) |
Mar 19, 2024 | 15.33 | 15.66 | 14.93 | 15.65 | 981,025 | +0.22(+1.43%) |
Mar 18, 2024 | 15.41 | 15.62 | 15.04 | 15.43 | 1,033,305 | +0.00(+0.00%) |
Mar 15, 2024 | 15.77 | 16.03 | 15.43 | 15.43 | 2,046,287 | -0.24(-1.53%) |
Mar 14, 2024 | 15.96 | 16.00 | 15.54 | 15.67 | 848,415 | -0.23(-1.45%) |
Mar 13, 2024 | 15.53 | 16.00 | 15.53 | 15.90 | 628,441 | +0.37(+2.35%) |
Mar 12, 2024 | 15.51 | 15.87 | 15.32 | 15.53 | 623,716 | -0.03(-0.19%) |
Mar 11, 2024 | 15.76 | 15.92 | 15.54 | 15.56 | 738,753 | -0.18(-1.13%) |
Mar 08, 2024 | 15.51 | 15.80 | 15.40 | 15.74 | 749,108 | +0.40(+2.58%) |
Mar 07, 2024 | 15.36 | 15.65 | 15.18 | 15.35 | 967,231 | +0.17(+1.11%) |
Mar 06, 2024 | 15.26 | 15.34 | 14.86 | 15.18 | 1,408,589 | +0.14(+0.92%) |
Mar 05, 2024 | 15.32 | 15.49 | 15.02 | 15.04 | 1,005,810 | -0.33(-2.12%) |
Mar 04, 2024 | 15.23 | 15.53 | 14.98 | 15.37 | 772,733 | +0.14(+0.91%) |
Mar 01, 2024 | 15.09 | 15.24 | 14.67 | 15.23 | 810,338 | +0.11(+0.72%) |
Feb 29, 2024 | 14.76 | 15.40 | 14.72 | 15.12 | 1,192,620 | +0.37(+2.48%) |
Feb 28, 2024 | 14.54 | 15.18 | 14.41 | 14.75 | 1,156,237 | +0.16(+1.08%) |
Feb 27, 2024 | 14.48 | 14.67 | 14.14 | 14.60 | 991,709 | +0.22(+1.51%) |
Feb 26, 2024 | 13.87 | 14.49 | 13.76 | 14.38 | 1,119,658 | +0.51(+3.71%) |
Feb 23, 2024 | 14.15 | 14.41 | 13.85 | 13.86 | 1,263,105 | -0.39(-2.70%) |
Feb 22, 2024 | 14.40 | 14.67 | 13.89 | 14.25 | 1,591,967 | -0.23(-1.57%) |
Feb 21, 2024 | 14.07 | 14.60 | 13.92 | 14.48 | 1,307,006 | +0.26(+1.81%) |
Feb 20, 2024 | 13.75 | 15.37 | 13.53 | 14.22 | 2,170,767 | +0.35(+2.49%) |
Feb 16, 2024 | 16.85 | 17.16 | 13.65 | 13.87 | 5,026,799 | -4.35(-23.86%) |
Feb 15, 2024 | 18.48 | 18.88 | 18.01 | 18.22 | 968,406 | -0.33(-1.76%) |
Feb 14, 2024 | 18.24 | 18.57 | 18.00 | 18.55 | 723,950 | +0.62(+3.47%) |
Feb 13, 2024 | 18.37 | 18.63 | 17.79 | 17.93 | 1,181,072 | -0.99(-5.22%) |
Feb 12, 2024 | 18.42 | 19.05 | 18.42 | 18.91 | 933,119 | +0.58(+3.18%) |
Feb 09, 2024 | 18.25 | 18.48 | 17.88 | 18.33 | 658,361 | +0.09(+0.49%) |
Feb 08, 2024 | 17.80 | 18.38 | 17.80 | 18.24 | 884,010 | +0.27(+1.48%) |
Feb 07, 2024 | 18.49 | 18.49 | 17.88 | 17.98 | 888,023 | -0.54(-2.93%) |
Feb 06, 2024 | 18.50 | 18.83 | 18.25 | 18.52 | 1,020,948 | -0.04(-0.21%) |
Feb 05, 2024 | 18.68 | 18.73 | 18.24 | 18.56 | 1,276,452 | -0.44(-2.34%) |
Feb 02, 2024 | 18.69 | 19.53 | 18.69 | 19.00 | 921,587 | +0.03(+0.16%) |
Feb 01, 2024 | 18.97 | 19.36 | 18.78 | 18.97 | 815,936 | -0.01(-0.05%) |
Jan 31, 2024 | 18.95 | 19.51 | 18.73 | 18.98 | 1,018,972 | -0.03(-0.16%) |
Jan 30, 2024 | 18.76 | 19.21 | 18.40 | 19.01 | 1,089,697 | +0.06(+0.31%) |
Jan 29, 2024 | 19.84 | 19.84 | 18.80 | 18.95 | 976,618 | -0.89(-4.48%) |
Jan 26, 2024 | 18.92 | 20.68 | 18.85 | 19.84 | 1,424,105 | +1.09(+5.80%) |
Jan 25, 2024 | 18.00 | 18.77 | 17.98 | 18.76 | 896,797 | +0.96(+5.39%) |
Jan 24, 2024 | 18.58 | 18.58 | 17.77 | 17.80 | 740,184 | -0.67(-3.64%) |
Jan 23, 2024 | 19.03 | 19.42 | 18.42 | 18.47 | 727,417 | -0.18(-0.95%) |
Jan 22, 2024 | 18.52 | 18.73 | 17.96 | 18.65 | 1,132,759 | +0.32(+1.73%) |
Jan 19, 2024 | 18.34 | 18.41 | 17.80 | 18.33 | 586,547 | +0.12(+0.65%) |
Jan 18, 2024 | 18.05 | 18.28 | 17.73 | 18.21 | 676,175 | +0.18(+0.99%) |
Jan 17, 2024 | 17.94 | 18.68 | 17.85 | 18.03 | 788,894 | -0.19(-1.03%) |
Jan 16, 2024 | 18.02 | 18.23 | 17.69 | 18.22 | 841,613 | +0.11(+0.60%) |
Jan 12, 2024 | 17.66 | 18.18 | 17.63 | 18.11 | 593,023 | +0.64(+3.68%) |
Jan 11, 2024 | 17.65 | 17.67 | 17.10 | 17.47 | 574,593 | -0.30(-1.67%) |
Jan 10, 2024 | 17.89 | 18.04 | 17.64 | 17.77 | 508,755 | -0.30(-1.64%) |
Jan 09, 2024 | 17.72 | 18.09 | 17.41 | 18.06 | 758,656 | +0.07(+0.38%) |
Jan 08, 2024 | 18.72 | 18.72 | 17.94 | 18.00 | 796,508 | -0.69(-3.70%) |
Jan 05, 2024 | 17.95 | 18.93 | 17.84 | 18.69 | 1,047,901 | +0.64(+3.56%) |
Jan 04, 2024 | 18.24 | 18.24 | 17.76 | 18.04 | 740,048 | +0.12(+0.66%) |
Jan 03, 2024 | 17.86 | 18.23 | 17.69 | 17.93 | 841,058 | -0.02(-0.11%) |
Jan 02, 2024 | 17.90 | 18.38 | 17.54 | 17.95 | 738,034 | -0.19(-1.04%) |
Dec 29, 2023 | 18.24 | 18.31 | 17.95 | 18.13 | 715,296 | -0.13(-0.70%) |
Dec 28, 2023 | 17.81 | 18.26 | 17.77 | 18.26 | 435,726 | +0.35(+1.93%) |
Dec 27, 2023 | 18.07 | 18.14 | 17.81 | 17.92 | 559,720 | -0.09(-0.49%) |
Dec 26, 2023 | 17.87 | 18.08 | 17.64 | 18.00 | 407,735 | +0.25(+1.39%) |
Dec 22, 2023 | 18.29 | 18.58 | 17.54 | 17.76 | 466,465 | -0.54(-2.97%) |
Dec 21, 2023 | 18.02 | 18.37 | 18.02 | 18.30 | 548,157 | +0.41(+2.26%) |
Dec 20, 2023 | 18.26 | 18.62 | 17.89 | 17.90 | 979,507 | -0.37(-2.00%) |
Dec 19, 2023 | 17.87 | 18.34 | 17.74 | 18.26 | 1,017,612 | +0.48(+2.72%) |
Dec 18, 2023 | 17.69 | 18.17 | 17.52 | 17.78 | 988,997 | +0.27(+1.52%) |
Dec 15, 2023 | 18.15 | 18.15 | 17.35 | 17.51 | 2,946,056 | -0.50(-2.80%) |
Dec 14, 2023 | 19.04 | 19.52 | 17.56 | 18.01 | 1,465,343 | -0.35(-1.91%) |
Dec 13, 2023 | 17.61 | 18.47 | 17.13 | 18.37 | 1,974,026 | +0.76(+4.34%) |
Dec 12, 2023 | 17.86 | 18.16 | 17.53 | 17.60 | 956,696 | -0.40(-2.23%) |
Dec 11, 2023 | 18.39 | 18.45 | 17.57 | 18.00 | 1,118,897 | -0.19(-1.02%) |
Dec 08, 2023 | 18.39 | 18.83 | 17.97 | 18.19 | 1,031,985 | -0.32(-1.74%) |
Dec 07, 2023 | 18.11 | 18.53 | 17.84 | 18.51 | 1,999,899 | +0.53(+2.94%) |
Dec 06, 2023 | 18.72 | 18.98 | 17.92 | 17.98 | 1,407,223 | -0.73(-3.92%) |
Dec 05, 2023 | 19.56 | 19.56 | 18.53 | 18.72 | 1,064,362 | -0.88(-4.49%) |
Dec 04, 2023 | 20.48 | 20.88 | 19.54 | 19.60 | 1,394,331 | -1.07(-5.16%) |
Dec 01, 2023 | 19.17 | 20.69 | 19.04 | 20.66 | 1,084,038 | +1.39(+7.21%) |
Nov 30, 2023 | 19.16 | 19.36 | 18.97 | 19.28 | 1,185,022 | +0.13(+0.66%) |
Nov 29, 2023 | 18.55 | 19.18 | 18.55 | 19.15 | 710,939 | +0.64(+3.44%) |
Nov 28, 2023 | 18.27 | 18.52 | 17.74 | 18.51 | 817,065 | +0.13(+0.69%) |
Nov 27, 2023 | 18.69 | 18.93 | 18.29 | 18.39 | 828,352 | -0.42(-2.24%) |
Nov 24, 2023 | 18.74 | 19.03 | 18.74 | 18.81 | 194,716 | +0.16(+0.84%) |
Nov 22, 2023 | 19.00 | 19.20 | 18.58 | 18.65 | 382,672 | -0.22(-1.14%) |
Nov 21, 2023 | 19.27 | 19.52 | 18.78 | 18.86 | 561,055 | -0.39(-2.03%) |
Nov 20, 2023 | 18.83 | 19.48 | 18.71 | 19.26 | 722,483 | +0.33(+1.76%) |
Nov 17, 2023 | 19.14 | 19.21 | 18.67 | 18.92 | 985,907 | +0.01(+0.05%) |
Nov 16, 2023 | 18.84 | 19.13 | 18.23 | 18.91 | 942,742 | +0.07(+0.36%) |
Nov 15, 2023 | 18.26 | 18.89 | 18.21 | 18.84 | 717,763 | +0.47(+2.56%) |
Nov 14, 2023 | 18.27 | 18.46 | 18.04 | 18.38 | 1,151,303 | +0.83(+4.74%) |
Nov 13, 2023 | 17.55 | 17.69 | 17.03 | 17.54 | 774,123 | +0.01(+0.06%) |
Nov 10, 2023 | 17.99 | 17.99 | 17.40 | 17.53 | 789,931 | -0.32(-1.81%) |
Nov 09, 2023 | 17.84 | 18.28 | 17.69 | 17.86 | 811,503 | +0.02(+0.11%) |
Nov 08, 2023 | 17.90 | 18.17 | 17.37 | 17.84 | 939,411 | -0.10(-0.55%) |
Nov 07, 2023 | 17.77 | 18.26 | 17.65 | 17.93 | 912,635 | +0.09(+0.49%) |
Nov 06, 2023 | 18.72 | 18.86 | 17.81 | 17.85 | 1,828,426 | -1.18(-6.22%) |
Nov 03, 2023 | 17.63 | 19.65 | 17.19 | 19.03 | 1,744,365 | +0.40(+2.15%) |
Nov 02, 2023 | 18.58 | 18.86 | 18.32 | 18.63 | 1,573,783 | +0.49(+2.70%) |
Nov 01, 2023 | 17.91 | 18.52 | 17.56 | 18.14 | 974,507 | +0.34(+1.92%) |
Oct 31, 2023 | 17.80 | 17.98 | 17.32 | 17.80 | 772,013 | +0.11(+0.61%) |
Oct 30, 2023 | 17.65 | 18.15 | 17.50 | 17.69 | 611,004 | +0.27(+1.57%) |
Oct 27, 2023 | 17.74 | 18.13 | 17.17 | 17.42 | 929,574 | -0.44(-2.47%) |
Oct 26, 2023 | 17.73 | 18.26 | 17.58 | 17.86 | 1,053,690 | +0.21(+1.16%) |
Oct 25, 2023 | 18.03 | 18.28 | 17.61 | 17.65 | 808,485 | -0.50(-2.75%) |
Oct 24, 2023 | 17.95 | 18.72 | 17.95 | 18.15 | 766,493 | +0.48(+2.71%) |
Oct 23, 2023 | 17.49 | 18.20 | 17.01 | 17.67 | 927,071 | +0.09(+0.50%) |
Oct 20, 2023 | 18.29 | 18.75 | 17.57 | 17.58 | 1,284,898 | -0.66(-3.59%) |
Oct 19, 2023 | 19.30 | 19.30 | 18.24 | 18.24 | 1,381,508 | -0.90(-4.70%) |
Oct 18, 2023 | 18.76 | 19.18 | 18.49 | 19.14 | 1,161,069 | +0.21(+1.09%) |
Oct 17, 2023 | 18.57 | 19.31 | 18.37 | 18.93 | 1,723,578 | +0.33(+1.79%) |
Oct 16, 2023 | 17.51 | 18.84 | 17.48 | 18.60 | 1,314,206 | +1.11(+6.32%) |
Oct 13, 2023 | 17.53 | 17.66 | 17.21 | 17.49 | 1,703,997 | +0.15(+0.85%) |
Oct 12, 2023 | 17.62 | 17.78 | 17.28 | 17.35 | 1,399,864 | -0.27(-1.55%) |
Oct 11, 2023 | 17.42 | 17.80 | 17.42 | 17.62 | 987,890 | +0.17(+0.95%) |
Oct 10, 2023 | 16.99 | 17.56 | 16.99 | 17.46 | 1,238,064 | +0.40(+2.35%) |
Oct 09, 2023 | 16.21 | 17.20 | 16.21 | 17.05 | 961,242 | +0.89(+5.51%) |
Oct 06, 2023 | 16.20 | 16.43 | 15.54 | 16.16 | 1,616,495 | -0.12(-0.72%) |
Oct 05, 2023 | 16.32 | 16.42 | 15.95 | 16.28 | 1,051,989 | +0.02(+0.12%) |
Oct 04, 2023 | 16.52 | 16.57 | 16.16 | 16.26 | 1,152,883 | -0.29(-1.77%) |
Oct 03, 2023 | 17.10 | 17.25 | 16.50 | 16.56 | 882,776 | -0.38(-2.25%) |
Oct 02, 2023 | 17.82 | 17.93 | 16.92 | 16.94 | 1,630,282 | -0.98(-5.46%) |
Sep 29, 2023 | 17.88 | 18.22 | 17.73 | 17.92 | 1,369,535 | -0.12(-0.65%) |
Sep 28, 2023 | 17.46 | 18.11 | 17.46 | 18.03 | 1,313,912 | +0.58(+3.31%) |
Sep 27, 2023 | 17.30 | 17.83 | 17.14 | 17.46 | 959,757 | +0.13(+0.73%) |
Sep 26, 2023 | 17.33 | 17.82 | 16.98 | 17.33 | 1,176,974 | -0.17(-0.95%) |
Sep 25, 2023 | 17.35 | 17.55 | 17.43 | 17.49 | 840,477 | -0.01(-0.06%) |
Sep 22, 2023 | 17.53 | 17.84 | 17.37 | 17.50 | 846,377 | -0.10(-0.56%) |
Sep 21, 2023 | 17.56 | 18.08 | 17.43 | 17.60 | 1,205,024 | -0.17(-0.94%) |
Sep 20, 2023 | 17.77 | 18.23 | 17.53 | 17.77 | 1,312,957 | +0.25(+1.45%) |
Sep 19, 2023 | 16.97 | 17.66 | 16.93 | 17.51 | 1,187,961 | +0.70(+4.19%) |
Sep 18, 2023 | 17.20 | 17.51 | 16.73 | 16.81 | 1,281,804 | -0.04(-0.23%) |
Sep 15, 2023 | 17.24 | 17.40 | 16.81 | 16.85 | 16,467,180 | -0.52(-2.99%) |
Sep 14, 2023 | 17.12 | 17.58 | 17.03 | 17.37 | 2,025,186 | +0.38(+2.22%) |
Sep 13, 2023 | 17.24 | 17.31 | 16.60 | 16.99 | 2,052,143 | -0.06(-0.34%) |
Sep 12, 2023 | 17.08 | 17.32 | 16.52 | 17.05 | 1,836,684 | -0.04(-0.23%) |
Sep 11, 2023 | 17.28 | 17.64 | 16.82 | 17.09 | 2,668,314 | -0.51(-2.92%) |
Sep 08, 2023 | 18.35 | 18.60 | 17.31 | 17.60 | 1,989,021 | -0.77(-4.21%) |
Sep 07, 2023 | 18.99 | 19.40 | 18.37 | 18.38 | 2,262,509 | -0.38(-2.01%) |
Sep 06, 2023 | 19.75 | 19.97 | 18.54 | 18.75 | 2,009,622 | -0.90(-4.58%) |
Sep 05, 2023 | 20.63 | 20.91 | 19.62 | 19.65 | 1,133,393 | -1.07(-5.18%) |
Sep 01, 2023 | 20.80 | 21.05 | 20.42 | 20.73 | 1,070,349 | -0.08(-0.37%) |
Aug 31, 2023 | 20.33 | 21.06 | 20.14 | 20.81 | 2,599,644 | +0.40(+1.95%) |
Aug 30, 2023 | 19.06 | 20.58 | 18.76 | 20.41 | 1,957,668 | +1.26(+6.57%) |
Aug 29, 2023 | 17.84 | 19.15 | 17.79 | 19.15 | 1,934,171 | +1.37(+7.73%) |
Aug 28, 2023 | 17.02 | 17.81 | 17.02 | 17.77 | 1,232,247 | +0.75(+4.38%) |
Aug 25, 2023 | 17.26 | 17.48 | 16.92 | 17.03 | 1,199,449 | -0.23(-1.35%) |
Aug 24, 2023 | 17.18 | 17.52 | 17.06 | 17.26 | 1,257,805 | -0.07(-0.39%) |
Aug 23, 2023 | 17.42 | 17.77 | 17.17 | 17.33 | 1,037,426 | -0.26(-1.49%) |
Aug 22, 2023 | 17.39 | 17.83 | 17.17 | 17.59 | 1,460,402 | +0.18(+1.06%) |
Aug 21, 2023 | 17.73 | 18.15 | 17.39 | 17.41 | 1,339,015 | -0.10(-0.55%) |
Aug 18, 2023 | 17.84 | 18.35 | 17.38 | 17.50 | 2,101,469 | -0.47(-2.64%) |
Aug 17, 2023 | 17.86 | 18.23 | 17.44 | 17.98 | 3,130,012 | +0.10(+0.54%) |
Aug 16, 2023 | 17.62 | 18.29 | 17.62 | 17.88 | 2,809,199 | +0.28(+1.60%) |
Aug 15, 2023 | 17.34 | 17.91 | 16.92 | 17.60 | 2,447,052 | +0.14(+0.78%) |
Aug 14, 2023 | 16.86 | 17.71 | 16.67 | 17.47 | 2,535,716 | +0.61(+3.62%) |
Aug 11, 2023 | 16.48 | 16.92 | 16.36 | 16.86 | 3,033,183 | +0.17(+1.04%) |
Aug 10, 2023 | 16.02 | 16.83 | 15.95 | 16.68 | 2,276,062 | +0.50(+3.11%) |
Aug 09, 2023 | 16.14 | 16.55 | 15.38 | 16.18 | 4,580,329 | -0.27(-1.65%) |
Aug 08, 2023 | 13.47 | 16.55 | 13.47 | 16.45 | 9,041,998 | +3.67(+28.71%) |
Aug 07, 2023 | 14.35 | 14.71 | 12.78 | 12.78 | 6,460,471 | -1.59(-11.05%) |
Aug 04, 2023 | 10.46 | 14.52 | 10.10 | 14.37 | 19,203,506 | +6.72(+87.85%) |
Aug 03, 2023 | 7.542 | 7.726 | 7.397 | 7.648 | 1,073,693 | +0.04(+0.51%) |
Aug 02, 2023 | 7.629 | 7.682 | 7.493 | 7.610 | 1,325,975 | -0.07(-0.88%) |
Aug 01, 2023 | 7.794 | 7.794 | 7.464 | 7.677 | 1,580,064 | -0.09(-1.12%) |
Jul 31, 2023 | 7.842 | 7.931 | 7.706 | 7.764 | 889,338 | -0.01(-0.12%) |
Jul 28, 2023 | 7.726 | 7.885 | 7.677 | 7.774 | 910,270 | +0.14(+1.77%) |
Jul 27, 2023 | 8.132 | 8.190 | 7.629 | 7.639 | 1,118,786 | -0.44(-5.40%) |
Jul 26, 2023 | 8.026 | 8.113 | 7.832 | 8.074 | 1,550,420 | +0.01(+0.12%) |
Jul 25, 2023 | 7.871 | 8.142 | 7.764 | 8.065 | 3,907,987 | +0.15(+1.83%) |
Jul 24, 2023 | 7.726 | 8.011 | 7.716 | 7.919 | 801,978 | +0.20(+2.63%) |
Jul 21, 2023 | 7.890 | 7.914 | 7.699 | 7.716 | 951,817 | -0.14(-1.73%) |
Jul 20, 2023 | 7.929 | 7.929 | 7.677 | 7.852 | 1,253,775 | -0.08(-0.98%) |
Jul 19, 2023 | 7.764 | 7.939 | 7.677 | 7.929 | 1,807,764 | +0.50(+6.78%) |
Jul 18, 2023 | 7.213 | 7.581 | 7.085 | 7.426 | 3,461,563 | +0.65(+9.57%) |
Jul 17, 2023 | 6.942 | 7.155 | 6.777 | 6.777 | 3,812,382 | -0.62(-8.38%) |
Jul 14, 2023 | 7.832 | 7.832 | 7.368 | 7.397 | 1,915,832 | -0.48(-6.14%) |
Jul 13, 2023 | 7.939 | 7.982 | 7.794 | 7.881 | 1,054,168 | -0.09(-1.09%) |
Jul 12, 2023 | 8.229 | 8.355 | 7.890 | 7.968 | 2,905,679 | -0.08(-0.96%) |
Jul 11, 2023 | 8.132 | 8.161 | 7.764 | 8.045 | 3,199,654 | -0.11(-1.31%) |
Jul 10, 2023 | 8.500 | 8.568 | 8.132 | 8.152 | 1,315,941 | -0.33(-3.88%) |
Jul 07, 2023 | 8.181 | 8.641 | 8.181 | 8.481 | 1,549,761 | +0.30(+3.67%) |
Jul 06, 2023 | 8.055 | 8.200 | 7.890 | 8.181 | 2,520,200 | +0.05(+0.60%) |
Jul 05, 2023 | 8.190 | 8.549 | 7.944 | 8.132 | 3,215,908 | -0.15(-1.87%) |
Jul 03, 2023 | 8.036 | 8.292 | 8.019 | 8.287 | 749,564 | +0.32(+4.01%) |
Jun 30, 2023 | 8.074 | 8.123 | 7.881 | 7.968 | 2,108,459 | -0.09(-1.08%) |
Jun 29, 2023 | 7.832 | 8.074 | 7.832 | 8.055 | 1,147,233 | +0.22(+2.84%) |
Jun 28, 2023 | 7.755 | 7.847 | 7.653 | 7.832 | 1,186,829 | +0.04(+0.50%) |
Jun 27, 2023 | 7.445 | 7.861 | 7.421 | 7.794 | 1,793,091 | +0.35(+4.68%) |
Jun 26, 2023 | 7.029 | 7.455 | 7.019 | 7.445 | 1,590,659 | +0.40(+5.63%) |
Jun 23, 2023 | 6.922 | 7.106 | 6.864 | 7.048 | 3,520,978 | +0.14(+1.96%) |
Jun 22, 2023 | 7.067 | 7.087 | 6.767 | 6.912 | 2,686,281 | -0.21(-2.99%) |
Jun 21, 2023 | 7.242 | 7.271 | 7.101 | 7.125 | 1,296,911 | -0.16(-2.26%) |
Jun 20, 2023 | 7.261 | 7.358 | 7.111 | 7.290 | 2,045,864 | +0.00(+0.00%) |
Jun 16, 2023 | 7.397 | 7.397 | 7.038 | 7.290 | 14,134,970 | -0.11(-1.44%) |