Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.60 | 23.38 | 22.54 | 23.20 | 3,969,140 | +1.40(+6.41%) |
May 16, 2024 | 21.91 | 21.95 | 21.51 | 21.80 | 2,007,539 | -0.34(-1.53%) |
May 15, 2024 | 21.41 | 22.21 | 21.36 | 22.14 | 2,214,901 | +1.24(+5.93%) |
May 14, 2024 | 21.03 | 21.35 | 20.75 | 20.90 | 1,559,134 | -0.41(-1.94%) |
May 13, 2024 | 21.12 | 21.38 | 20.92 | 21.31 | 1,258,970 | +0.51(+2.46%) |
May 10, 2024 | 21.57 | 21.69 | 20.75 | 20.80 | 1,534,107 | -0.77(-3.55%) |
May 09, 2024 | 21.28 | 21.64 | 21.04 | 21.57 | 1,616,424 | +0.17(+0.77%) |
May 08, 2024 | 21.88 | 22.00 | 21.34 | 21.40 | 1,636,691 | -0.81(-3.65%) |
May 07, 2024 | 22.40 | 22.78 | 22.12 | 22.21 | 1,315,380 | -0.09(-0.40%) |
May 06, 2024 | 22.90 | 22.95 | 22.26 | 22.30 | 1,718,691 | -0.21(-0.93%) |
May 03, 2024 | 22.01 | 22.65 | 22.01 | 22.51 | 1,745,163 | +0.86(+3.97%) |
May 02, 2024 | 21.25 | 21.75 | 21.05 | 21.65 | 1,414,714 | +0.94(+4.54%) |
May 01, 2024 | 20.47 | 21.71 | 19.83 | 20.71 | 3,573,958 | +0.08(+0.39%) |
Apr 30, 2024 | 21.62 | 21.72 | 20.55 | 20.63 | 3,415,270 | -2.16(-9.48%) |
Apr 29, 2024 | 22.59 | 22.92 | 22.15 | 22.79 | 1,967,704 | +0.32(+1.42%) |
Apr 26, 2024 | 22.32 | 22.75 | 22.04 | 22.47 | 1,843,913 | -0.08(-0.33%) |
Apr 25, 2024 | 22.20 | 22.72 | 21.77 | 22.55 | 1,451,419 | +0.12(+0.56%) |
Apr 24, 2024 | 23.07 | 23.54 | 22.06 | 22.42 | 1,766,811 | -0.41(-1.80%) |
Apr 23, 2024 | 22.91 | 23.65 | 22.67 | 22.83 | 1,754,444 | -0.10(-0.44%) |
Apr 22, 2024 | 23.29 | 24.07 | 22.84 | 22.93 | 2,557,614 | +0.46(+2.05%) |
Apr 19, 2024 | 21.67 | 22.57 | 21.63 | 22.47 | 1,953,756 | +0.83(+3.84%) |
Apr 18, 2024 | 21.46 | 22.14 | 21.18 | 21.64 | 2,356,489 | +0.46(+2.17%) |
Apr 17, 2024 | 21.74 | 21.91 | 20.41 | 21.18 | 3,092,750 | -0.58(-2.67%) |
Apr 16, 2024 | 22.20 | 22.63 | 21.29 | 21.76 | 3,700,452 | -0.71(-3.16%) |
Apr 15, 2024 | 23.98 | 24.36 | 22.20 | 22.47 | 3,952,241 | -1.33(-5.59%) |
Apr 12, 2024 | 25.52 | 25.52 | 23.02 | 23.80 | 3,545,117 | -1.93(-7.50%) |
Apr 11, 2024 | 25.87 | 26.05 | 25.25 | 25.73 | 1,458,374 | +0.22(+0.86%) |
Apr 10, 2024 | 24.88 | 25.84 | 24.55 | 25.51 | 1,764,810 | -0.04(-0.16%) |
Apr 09, 2024 | 26.91 | 26.91 | 24.97 | 25.55 | 2,912,344 | -1.67(-6.15%) |
Apr 08, 2024 | 25.87 | 27.33 | 25.00 | 27.22 | 4,504,283 | +3.92(+16.84%) |
Apr 05, 2024 | 23.47 | 23.99 | 23.30 | 23.30 | 1,712,213 | -0.86(-3.54%) |
Apr 04, 2024 | 24.57 | 25.12 | 23.95 | 24.16 | 2,684,042 | +0.03(+0.12%) |
Apr 03, 2024 | 24.02 | 24.69 | 23.71 | 24.12 | 2,817,545 | +0.57(+2.44%) |
Apr 02, 2024 | 23.98 | 23.99 | 23.01 | 23.55 | 4,479,493 | -1.88(-7.39%) |
Apr 01, 2024 | 26.44 | 26.45 | 24.69 | 25.43 | 3,308,906 | -0.72(-2.75%) |
Mar 28, 2024 | 25.36 | 26.59 | 26.58 | 26.15 | 3,224,824 | +1.03(+4.10%) |
Mar 27, 2024 | 27.02 | 27.21 | 25.09 | 25.12 | 3,019,092 | -1.11(-4.23%) |
Mar 26, 2024 | 27.51 | 27.68 | 26.20 | 26.23 | 3,001,589 | -1.16(-4.24%) |
Mar 25, 2024 | 25.72 | 27.50 | 25.50 | 27.39 | 5,218,018 | +2.21(+8.78%) |
Mar 22, 2024 | 26.48 | 26.59 | 24.77 | 25.18 | 4,122,151 | -1.61(-6.01%) |
Mar 21, 2024 | 28.00 | 28.00 | 26.40 | 26.79 | 4,470,345 | +0.21(+0.79%) |
Mar 20, 2024 | 26.02 | 26.74 | 24.40 | 26.58 | 7,248,634 | +1.37(+5.43%) |
Mar 19, 2024 | 25.15 | 25.88 | 23.82 | 25.21 | 8,016,159 | -1.19(-4.51%) |
Mar 18, 2024 | 28.58 | 28.99 | 26.26 | 26.40 | 8,312,181 | -3.10(-10.51%) |
Mar 15, 2024 | 28.60 | 30.75 | 27.49 | 29.50 | 6,852,375 | +0.10(+0.34%) |
Mar 14, 2024 | 31.68 | 31.74 | 29.10 | 29.40 | 6,286,963 | -3.12(-9.59%) |
Mar 13, 2024 | 32.72 | 32.80 | 31.51 | 32.52 | 4,930,212 | +0.07(+0.21%) |
Mar 12, 2024 | 33.81 | 33.88 | 30.58 | 32.45 | 8,254,960 | -1.71(-5.01%) |
Mar 11, 2024 | 35.22 | 35.67 | 33.92 | 34.16 | 6,965,336 | -0.33(-0.96%) |
Mar 08, 2024 | 33.96 | 34.87 | 32.94 | 34.49 | 6,145,858 | +0.63(+1.86%) |
Mar 07, 2024 | 32.75 | 33.87 | 32.41 | 33.86 | 4,212,035 | +0.91(+2.76%) |
Mar 06, 2024 | 31.48 | 33.29 | 30.00 | 32.95 | 6,835,657 | +4.42(+15.49%) |
Mar 05, 2024 | 31.96 | 33.18 | 27.07 | 28.53 | 10,566,948 | -2.64(-8.48%) |
Mar 04, 2024 | 29.91 | 31.30 | 29.90 | 31.18 | 5,555,922 | +1.66(+5.61%) |
Mar 01, 2024 | 29.29 | 29.60 | 28.90 | 29.52 | 2,911,770 | +0.64(+2.22%) |
Feb 29, 2024 | 29.67 | 30.26 | 28.46 | 28.88 | 4,860,015 | +0.68(+2.41%) |
Feb 28, 2024 | 29.45 | 30.29 | 22.62 | 28.20 | 8,188,329 | -0.26(-0.91%) |
Feb 27, 2024 | 28.45 | 28.81 | 27.79 | 28.46 | 4,650,141 | +0.74(+2.67%) |
Feb 26, 2024 | 26.21 | 27.88 | 26.18 | 27.72 | 5,638,581 | +2.42(+9.57%) |
Feb 23, 2024 | 25.43 | 25.60 | 24.91 | 25.30 | 2,479,372 | -0.58(-2.24%) |
Feb 22, 2024 | 24.96 | 26.00 | 24.92 | 25.88 | 3,486,272 | +1.22(+4.95%) |
Feb 21, 2024 | 24.83 | 25.15 | 24.25 | 24.66 | 2,641,195 | -0.82(-3.22%) |
Feb 20, 2024 | 24.96 | 25.49 | 24.11 | 25.48 | 5,971,307 | +2.14(+9.17%) |
Feb 16, 2024 | 23.96 | 24.19 | 22.00 | 23.34 | 3,099,560 | -0.42(-1.77%) |
Feb 15, 2024 | 23.33 | 24.00 | 23.30 | 23.76 | 3,690,185 | +0.83(+3.60%) |
Feb 14, 2024 | 22.57 | 23.06 | 22.51 | 22.93 | 4,982,320 | +1.70(+7.98%) |
Feb 13, 2024 | 21.54 | 21.71 | 21.08 | 21.24 | 3,102,563 | -0.35(-1.62%) |
Feb 12, 2024 | 20.96 | 21.62 | 20.60 | 21.59 | 4,979,347 | +0.74(+3.55%) |
Feb 09, 2024 | 20.88 | 21.12 | 20.57 | 20.85 | 4,110,203 | +0.48(+2.33%) |
Feb 08, 2024 | 20.40 | 20.70 | 20.08 | 20.38 | 3,913,375 | +0.06(+0.31%) |
Feb 07, 2024 | 19.68 | 20.35 | 19.55 | 20.31 | 3,689,677 | +0.58(+2.92%) |
Feb 06, 2024 | 19.16 | 19.99 | 19.12 | 19.74 | 2,206,317 | +0.94(+4.98%) |
Feb 05, 2024 | 19.17 | 19.25 | 18.61 | 18.80 | 1,590,132 | -0.21(-1.10%) |
Feb 02, 2024 | 19.34 | 19.54 | 18.92 | 19.01 | 2,277,687 | -0.43(-2.21%) |
Feb 01, 2024 | 19.14 | 19.98 | 19.11 | 19.44 | 1,663,073 | +0.17(+0.88%) |
Jan 31, 2024 | 19.54 | 20.12 | 19.21 | 19.27 | 1,912,141 | -0.85(-4.21%) |
Jan 30, 2024 | 19.85 | 20.34 | 19.60 | 20.12 | 2,111,332 | +0.27(+1.34%) |
Jan 29, 2024 | 19.26 | 20.36 | 18.81 | 19.85 | 3,363,781 | +0.66(+3.44%) |
Jan 26, 2024 | 18.57 | 19.27 | 18.34 | 19.19 | 3,496,134 | +1.10(+6.08%) |
Jan 25, 2024 | 17.81 | 18.11 | 17.62 | 18.09 | 1,805,233 | +0.28(+1.57%) |
Jan 24, 2024 | 17.79 | 18.17 | 17.54 | 17.81 | 3,093,230 | +0.30(+1.71%) |
Jan 23, 2024 | 17.97 | 18.05 | 17.02 | 17.51 | 8,153,872 | -1.50(-7.89%) |
Jan 22, 2024 | 19.56 | 20.10 | 18.88 | 19.01 | 3,944,174 | -1.30(-6.40%) |
Jan 19, 2024 | 19.32 | 20.57 | 19.05 | 20.31 | 5,984,481 | +1.06(+5.48%) |
Jan 18, 2024 | 20.46 | 20.78 | 18.89 | 19.25 | 4,819,100 | -1.21(-5.90%) |
Jan 17, 2024 | 21.37 | 21.42 | 20.23 | 20.46 | 3,093,001 | -1.13(-5.22%) |
Jan 16, 2024 | 20.74 | 21.60 | 19.91 | 21.59 | 5,404,541 | +0.83(+4.00%) |
Jan 12, 2024 | 22.62 | 23.00 | 20.50 | 20.76 | 10,241,906 | -1.12(-5.12%) |
Jan 11, 2024 | 22.87 | 23.16 | 20.26 | 21.88 | 13,348,979 | +0.88(+4.21%) |
Jan 10, 2024 | 19.49 | 21.00 | 19.48 | 21.00 | 6,655,237 | +2.53(+13.68%) |
Jan 09, 2024 | 18.54 | 18.72 | 18.11 | 18.47 | 3,473,696 | -0.46(-2.43%) |
Jan 08, 2024 | 19.53 | 19.77 | 18.39 | 18.93 | 6,221,890 | -0.42(-2.17%) |
Jan 05, 2024 | 19.35 | 19.55 | 18.97 | 19.35 | 2,175,788 | -0.38(-1.93%) |
Jan 04, 2024 | 18.86 | 20.00 | 18.36 | 19.73 | 2,243,556 | +0.85(+4.50%) |
Jan 03, 2024 | 18.39 | 19.20 | 17.89 | 18.88 | 3,173,599 | -0.58(-2.98%) |
Jan 02, 2024 | 20.48 | 20.50 | 19.43 | 19.46 | 3,224,097 | +0.02(+0.10%) |
Dec 29, 2023 | 20.21 | 20.74 | 19.20 | 19.44 | 3,730,827 | -0.66(-3.28%) |
Dec 28, 2023 | 20.97 | 20.98 | 19.97 | 20.10 | 3,776,349 | -0.61(-2.95%) |
Dec 27, 2023 | 19.56 | 20.84 | 19.52 | 20.71 | 4,043,013 | +1.70(+8.95%) |
Dec 26, 2023 | 19.58 | 19.62 | 18.78 | 19.01 | 2,851,691 | -0.76(-3.84%) |
Dec 22, 2023 | 19.01 | 19.82 | 18.98 | 19.77 | 3,380,261 | +1.21(+6.52%) |
Dec 21, 2023 | 18.27 | 18.62 | 18.02 | 18.56 | 2,680,921 | +0.71(+3.98%) |
Dec 20, 2023 | 18.32 | 18.85 | 17.75 | 17.85 | 2,774,676 | -0.12(-0.67%) |
Dec 19, 2023 | 18.38 | 18.40 | 17.72 | 17.97 | 2,361,888 | -0.16(-0.88%) |
Dec 18, 2023 | 17.89 | 18.41 | 17.63 | 18.13 | 3,082,232 | -0.47(-2.53%) |
Dec 15, 2023 | 18.50 | 18.75 | 18.19 | 18.60 | 1,769,518 | -0.25(-1.33%) |
Dec 14, 2023 | 19.78 | 19.80 | 18.83 | 18.85 | 3,163,113 | -0.20(-1.04%) |
Dec 13, 2023 | 18.08 | 19.10 | 17.93 | 19.05 | 2,366,018 | +1.01(+5.60%) |
Dec 12, 2023 | 18.29 | 18.63 | 17.70 | 18.04 | 3,145,444 | -0.21(-1.12%) |
Dec 11, 2023 | 18.45 | 18.55 | 18.03 | 18.25 | 3,448,811 | -1.34(-6.87%) |
Dec 08, 2023 | 18.98 | 19.61 | 18.95 | 19.59 | 2,479,653 | +0.64(+3.38%) |
Dec 07, 2023 | 18.00 | 19.08 | 17.83 | 18.95 | 4,078,750 | +0.93(+5.16%) |
Dec 06, 2023 | 18.64 | 18.90 | 18.00 | 18.02 | 3,159,153 | -0.58(-3.12%) |
Dec 05, 2023 | 18.14 | 18.90 | 18.02 | 18.60 | 4,110,280 | +0.45(+2.48%) |
Dec 04, 2023 | 17.95 | 18.22 | 17.63 | 18.15 | 4,109,557 | +1.05(+6.15%) |
Dec 01, 2023 | 16.74 | 17.26 | 16.52 | 17.10 | 3,047,494 | +0.70(+4.26%) |
Nov 30, 2023 | 16.78 | 16.81 | 16.21 | 16.40 | 1,809,802 | -0.45(-2.67%) |
Nov 29, 2023 | 17.04 | 17.13 | 16.70 | 16.85 | 1,684,791 | -0.27(-1.58%) |
Nov 28, 2023 | 17.00 | 17.24 | 16.91 | 17.12 | 1,692,292 | +0.34(+2.03%) |
Nov 27, 2023 | 16.75 | 16.96 | 16.54 | 16.78 | 2,431,171 | -0.70(-4.00%) |
Nov 24, 2023 | 17.47 | 17.98 | 17.17 | 17.48 | 2,348,355 | +0.32(+1.88%) |
Nov 22, 2023 | 16.83 | 17.25 | 16.64 | 17.16 | 2,417,987 | +0.74(+4.49%) |
Nov 21, 2023 | 16.56 | 16.75 | 15.97 | 16.42 | 1,958,563 | -0.49(-2.90%) |
Nov 20, 2023 | 16.29 | 16.98 | 16.25 | 16.91 | 2,073,809 | +0.93(+5.82%) |
Nov 17, 2023 | 15.97 | 16.03 | 15.20 | 15.98 | 2,131,631 | -0.12(-0.73%) |
Nov 16, 2023 | 16.66 | 16.73 | 16.03 | 16.10 | 2,261,995 | -0.70(-4.18%) |
Nov 15, 2023 | 16.46 | 16.95 | 16.18 | 16.80 | 2,415,468 | +0.70(+4.35%) |
Nov 14, 2023 | 17.38 | 17.44 | 15.56 | 16.10 | 4,249,503 | -1.35(-7.74%) |
Nov 13, 2023 | 17.22 | 17.73 | 16.93 | 17.45 | 2,973,945 | +0.23(+1.34%) |
Nov 10, 2023 | 16.77 | 17.47 | 16.63 | 17.22 | 4,479,647 | +0.90(+5.51%) |
Nov 09, 2023 | 15.22 | 16.40 | 14.91 | 16.32 | 5,345,251 | +1.53(+10.34%) |
Nov 08, 2023 | 14.65 | 14.83 | 14.39 | 14.79 | 1,369,848 | -0.04(-0.27%) |
Nov 07, 2023 | 14.45 | 14.90 | 14.02 | 14.83 | 1,410,299 | +0.38(+2.63%) |
Nov 06, 2023 | 14.23 | 14.49 | 14.20 | 14.45 | 1,886,844 | +0.72(+5.24%) |
Nov 03, 2023 | 13.81 | 14.05 | 13.63 | 13.73 | 1,606,178 | -0.27(-1.93%) |
Nov 02, 2023 | 14.17 | 14.24 | 13.71 | 14.00 | 1,868,028 | -0.20(-1.41%) |
Nov 01, 2023 | 13.95 | 14.20 | 13.73 | 14.20 | 2,170,360 | +0.34(+2.45%) |
Oct 31, 2023 | 13.70 | 13.94 | 13.46 | 13.86 | 1,553,612 | +0.29(+2.14%) |
Oct 30, 2023 | 13.20 | 14.06 | 13.00 | 13.57 | 3,093,573 | +0.86(+6.77%) |
Oct 27, 2023 | 13.06 | 13.40 | 12.66 | 12.71 | 1,978,306 | -0.31(-2.38%) |
Oct 26, 2023 | 13.91 | 14.02 | 12.62 | 13.02 | 2,600,834 | -0.79(-5.72%) |
Oct 25, 2023 | 13.50 | 14.08 | 13.43 | 13.81 | 3,188,380 | +0.50(+3.76%) |
Oct 24, 2023 | 13.27 | 13.87 | 12.95 | 13.31 | 10,145,594 | +0.88(+7.08%) |
Oct 23, 2023 | 12.29 | 12.55 | 12.20 | 12.43 | 4,187,938 | +0.44(+3.67%) |
Oct 20, 2023 | 11.90 | 12.17 | 11.81 | 11.99 | 2,754,456 | +0.25(+2.13%) |
Oct 19, 2023 | 11.51 | 11.80 | 11.48 | 11.74 | 1,476,131 | +0.18(+1.56%) |
Oct 18, 2023 | 11.47 | 11.76 | 11.45 | 11.56 | 2,036,868 | +0.11(+0.92%) |
Oct 17, 2023 | 11.51 | 11.55 | 11.26 | 11.46 | 1,365,875 | -0.19(-1.59%) |
Oct 16, 2023 | 11.65 | 12.10 | 11.26 | 11.64 | 2,614,604 | +0.59(+5.34%) |
Oct 13, 2023 | 10.98 | 11.10 | 10.94 | 11.05 | 1,384,264 | +0.17(+1.56%) |
Oct 12, 2023 | 10.88 | 10.92 | 10.79 | 10.88 | 1,110,175 | -0.12(-1.09%) |
Oct 11, 2023 | 10.98 | 11.01 | 10.75 | 11.00 | 1,963,085 | +0.01(+0.09%) |
Oct 10, 2023 | 11.01 | 11.05 | 10.88 | 10.99 | 2,111,552 | -0.02(-0.18%) |
Oct 09, 2023 | 10.94 | 11.09 | 10.81 | 11.01 | 1,452,623 | -0.31(-2.71%) |
Oct 06, 2023 | 10.93 | 11.35 | 10.91 | 11.32 | 1,041,195 | +0.40(+3.64%) |
Oct 05, 2023 | 10.70 | 11.00 | 10.68 | 10.92 | 1,389,966 | +0.21(+1.96%) |
Oct 04, 2023 | 10.82 | 10.86 | 10.50 | 10.71 | 1,249,092 | -0.18(-1.65%) |
Oct 03, 2023 | 11.01 | 11.10 | 10.81 | 10.89 | 999,992 | -0.21(-1.92%) |
Oct 02, 2023 | 11.48 | 11.84 | 10.83 | 11.10 | 2,524,373 | +0.04(+0.39%) |
Sep 29, 2023 | 11.01 | 11.24 | 10.95 | 11.06 | 1,600,940 | +0.22(+2.03%) |
Sep 28, 2023 | 10.28 | 11.34 | 10.21 | 10.84 | 3,128,441 | +0.69(+6.80%) |
Sep 27, 2023 | 10.45 | 10.56 | 10.12 | 10.15 | 861,593 | -0.16(-1.55%) |
Sep 26, 2023 | 10.52 | 10.53 | 10.21 | 10.31 | 1,360,687 | -0.22(-2.09%) |
Sep 25, 2023 | 10.76 | 10.67 | 10.52 | 10.53 | 1,077,416 | -0.44(-4.01%) |
Sep 22, 2023 | 10.88 | 10.99 | 10.88 | 10.97 | 412,085 | +0.07(+0.64%) |
Sep 21, 2023 | 11.10 | 11.11 | 10.80 | 10.90 | 1,080,166 | -0.39(-3.45%) |
Sep 20, 2023 | 11.54 | 11.62 | 11.18 | 11.29 | 901,585 | -0.40(-3.42%) |
Sep 19, 2023 | 11.64 | 11.71 | 11.55 | 11.69 | 698,459 | +0.15(+1.30%) |
Sep 18, 2023 | 12.01 | 12.05 | 11.50 | 11.54 | 1,571,234 | -0.12(-1.03%) |
Sep 15, 2023 | 11.61 | 11.66 | 11.40 | 11.66 | 1,338,703 | +0.04(+0.34%) |
Sep 14, 2023 | 11.22 | 11.66 | 11.19 | 11.62 | 1,323,716 | +0.57(+5.16%) |
Sep 13, 2023 | 11.29 | 11.43 | 11.05 | 11.05 | 756,894 | -0.25(-2.21%) |
Sep 12, 2023 | 11.28 | 11.40 | 11.01 | 11.30 | 1,304,342 | +0.31(+2.82%) |
Sep 11, 2023 | 11.63 | 11.70 | 10.88 | 10.99 | 1,827,842 | -0.86(-7.26%) |
Sep 08, 2023 | 11.53 | 11.95 | 11.36 | 11.85 | 1,904,620 | +0.29(+2.51%) |
Sep 07, 2023 | 11.01 | 11.59 | 10.92 | 11.56 | 1,513,514 | +0.56(+5.09%) |
Sep 06, 2023 | 10.78 | 11.35 | 10.68 | 11.00 | 1,410,149 | +0.16(+1.48%) |
Sep 05, 2023 | 10.69 | 10.96 | 10.69 | 10.84 | 844,581 | +0.16(+1.50%) |
Sep 01, 2023 | 10.96 | 11.07 | 10.56 | 10.68 | 1,292,106 | -0.38(-3.39%) |
Aug 31, 2023 | 11.39 | 11.65 | 11.01 | 11.05 | 1,884,002 | -0.33(-2.86%) |
Aug 30, 2023 | 11.50 | 11.59 | 11.21 | 11.38 | 2,001,114 | -0.30(-2.57%) |
Aug 29, 2023 | 10.42 | 12.22 | 10.34 | 11.68 | 7,440,602 | +1.28(+12.31%) |
Aug 28, 2023 | 10.43 | 10.52 | 10.22 | 10.40 | 569,080 | +0.01(+0.10%) |
Aug 25, 2023 | 10.41 | 10.65 | 10.31 | 10.39 | 900,478 | +0.04(+0.39%) |
Aug 24, 2023 | 10.85 | 11.11 | 10.33 | 10.35 | 1,153,984 | -0.52(-4.78%) |
Aug 23, 2023 | 10.20 | 10.90 | 10.18 | 10.87 | 1,456,030 | +0.71(+6.99%) |
Aug 22, 2023 | 10.54 | 10.57 | 9.890 | 10.16 | 1,380,897 | -0.38(-3.61%) |
Aug 21, 2023 | 9.860 | 10.55 | 9.824 | 10.54 | 1,146,180 | +0.75(+7.66%) |
Aug 18, 2023 | 10.05 | 10.34 | 9.750 | 9.790 | 2,312,415 | -0.55(-5.32%) |
Aug 17, 2023 | 10.84 | 10.91 | 10.29 | 10.34 | 2,211,139 | -0.63(-5.74%) |
Aug 16, 2023 | 11.02 | 11.14 | 10.90 | 10.97 | 1,079,635 | -0.09(-0.81%) |
Aug 15, 2023 | 11.43 | 11.48 | 10.95 | 11.06 | 1,146,625 | -0.30(-2.64%) |
Aug 14, 2023 | 11.33 | 11.51 | 11.27 | 11.36 | 706,615 | +0.03(+0.26%) |
Aug 11, 2023 | 11.51 | 11.66 | 11.24 | 11.33 | 807,349 | -0.18(-1.56%) |
Aug 10, 2023 | 11.76 | 11.88 | 11.31 | 11.51 | 1,022,318 | -0.21(-1.79%) |
Aug 09, 2023 | 11.77 | 11.84 | 11.27 | 11.72 | 1,648,829 | +0.09(+0.77%) |
Aug 08, 2023 | 11.23 | 11.75 | 11.09 | 11.63 | 2,558,205 | +0.64(+5.82%) |
Aug 07, 2023 | 11.38 | 11.38 | 10.77 | 10.99 | 1,318,642 | -0.40(-3.49%) |
Aug 04, 2023 | 11.13 | 11.50 | 11.10 | 11.39 | 2,011,494 | +0.21(+1.86%) |
Aug 03, 2023 | 11.19 | 11.46 | 10.91 | 11.18 | 1,683,131 | +0.02(+0.13%) |
Aug 02, 2023 | 10.32 | 11.45 | 10.25 | 11.16 | 2,881,659 | +0.73(+6.99%) |
Aug 01, 2023 | 10.52 | 10.56 | 10.26 | 10.44 | 1,154,282 | -0.28(-2.65%) |
Jul 31, 2023 | 10.67 | 10.93 | 10.55 | 10.72 | 994,337 | +0.01(+0.06%) |
Jul 28, 2023 | 10.78 | 11.11 | 10.56 | 10.71 | 1,863,538 | +0.05(+0.51%) |
Jul 27, 2023 | 11.10 | 11.25 | 10.60 | 10.66 | 1,966,194 | -0.36(-3.22%) |
Jul 26, 2023 | 11.00 | 11.16 | 10.92 | 11.02 | 825,965 | +0.03(+0.23%) |
Jul 25, 2023 | 10.92 | 11.14 | 10.90 | 10.99 | 956,889 | +0.01(+0.09%) |
Jul 24, 2023 | 11.43 | 11.45 | 10.66 | 10.98 | 2,751,705 | -0.51(-4.44%) |
Jul 21, 2023 | 11.42 | 11.55 | 11.06 | 11.49 | 1,152,281 | -0.01(-0.09%) |
Jul 20, 2023 | 11.79 | 11.92 | 11.32 | 11.50 | 1,739,167 | -0.29(-2.47%) |
Jul 19, 2023 | 11.65 | 11.88 | 11.48 | 11.79 | 1,351,956 | +0.27(+2.35%) |
Jul 18, 2023 | 11.15 | 11.88 | 11.15 | 11.52 | 2,525,104 | +0.45(+4.04%) |
Jul 17, 2023 | 11.28 | 12.00 | 10.99 | 11.07 | 3,547,812 | -0.22(-1.92%) |
Jul 14, 2023 | 11.93 | 12.60 | 11.17 | 11.29 | 5,263,673 | -0.77(-6.38%) |
Jul 13, 2023 | 9.970 | 12.18 | 9.970 | 12.06 | 7,905,551 | +2.09(+20.96%) |
Jul 12, 2023 | 10.06 | 10.23 | 9.850 | 9.970 | 1,599,110 | -0.04(-0.40%) |
Jul 11, 2023 | 9.750 | 10.15 | 9.650 | 10.01 | 1,631,131 | +0.14(+1.42%) |
Jul 10, 2023 | 9.610 | 9.910 | 9.510 | 9.870 | 967,891 | +0.22(+2.28%) |
Jul 07, 2023 | 9.880 | 10.15 | 9.610 | 9.650 | 1,445,192 | -0.26(-2.62%) |
Jul 06, 2023 | 10.00 | 10.06 | 9.650 | 9.910 | 1,454,788 | -0.09(-0.90%) |
Jul 05, 2023 | 10.17 | 10.24 | 9.850 | 10.00 | 1,913,105 | -0.26(-2.53%) |
Jul 03, 2023 | 10.03 | 10.59 | 10.01 | 10.26 | 2,706,890 | +0.32(+3.22%) |
Jun 30, 2023 | 10.03 | 10.07 | 8.950 | 9.940 | 4,085,738 | +0.02(+0.20%) |
Jun 29, 2023 | 10.00 | 10.10 | 9.820 | 9.920 | 1,308,911 | +0.14(+1.43%) |
Jun 28, 2023 | 9.890 | 10.30 | 9.600 | 9.780 | 2,344,629 | -0.29(-2.83%) |
Jun 27, 2023 | 9.380 | 10.17 | 9.370 | 10.06 | 2,905,690 | +0.80(+8.69%) |
Jun 26, 2023 | 9.710 | 10.19 | 9.250 | 9.260 | 2,840,853 | -0.54(-5.51%) |
Jun 23, 2023 | 9.430 | 9.970 | 8.920 | 9.800 | 2,877,389 | +0.30(+3.16%) |
Jun 22, 2023 | 9.560 | 9.920 | 8.900 | 9.500 | 2,704,087 | +0.00(+0.00%) |
Jun 21, 2023 | 9.530 | 9.980 | 8.950 | 9.500 | 5,402,438 | +0.33(+3.60%) |
Jun 20, 2023 | 7.950 | 9.440 | 7.880 | 9.170 | 4,841,985 | +1.30(+16.47%) |
Jun 16, 2023 | 7.430 | 8.050 | 7.410 | 7.873 | 1,370,796 | +0.52(+7.04%) |