Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.14 | 19.20 | 18.47 | 18.49 | 3,719,489 | -0.86(-4.44%) |
Apr 29, 2024 | 18.94 | 19.43 | 18.87 | 19.35 | 6,322,362 | +0.48(+2.54%) |
Apr 26, 2024 | 19.01 | 19.81 | 18.25 | 18.87 | 8,698,722 | -0.08(-0.42%) |
Apr 25, 2024 | 18.84 | 19.02 | 18.61 | 18.95 | 4,033,030 | +0.12(+0.64%) |
Apr 24, 2024 | 18.75 | 18.92 | 18.55 | 18.83 | 3,232,151 | -0.03(-0.16%) |
Apr 23, 2024 | 18.45 | 18.88 | 18.31 | 18.86 | 3,277,924 | +0.27(+1.45%) |
Apr 22, 2024 | 18.58 | 18.79 | 18.20 | 18.59 | 6,256,810 | -0.16(-0.85%) |
Apr 19, 2024 | 18.38 | 18.77 | 18.32 | 18.75 | 3,188,200 | +0.25(+1.35%) |
Apr 18, 2024 | 18.61 | 18.80 | 18.36 | 18.50 | 2,185,983 | +0.03(+0.16%) |
Apr 17, 2024 | 18.81 | 19.11 | 18.45 | 18.47 | 2,156,375 | -0.39(-2.07%) |
Apr 16, 2024 | 19.02 | 19.11 | 18.66 | 18.86 | 2,101,034 | -0.31(-1.62%) |
Apr 15, 2024 | 19.67 | 19.83 | 19.17 | 19.17 | 2,398,657 | -0.46(-2.34%) |
Apr 12, 2024 | 20.27 | 20.30 | 19.53 | 19.63 | 2,051,854 | -0.46(-2.29%) |
Apr 11, 2024 | 20.35 | 20.35 | 19.74 | 20.09 | 1,462,779 | -0.19(-0.94%) |
Apr 10, 2024 | 20.07 | 20.47 | 19.98 | 20.28 | 2,061,364 | +0.03(+0.15%) |
Apr 09, 2024 | 20.48 | 20.52 | 20.12 | 20.25 | 2,238,645 | -0.13(-0.64%) |
Apr 08, 2024 | 20.67 | 20.74 | 20.33 | 20.38 | 2,109,978 | -0.13(-0.63%) |
Apr 05, 2024 | 20.07 | 20.62 | 20.05 | 20.51 | 4,052,969 | +0.45(+2.24%) |
Apr 04, 2024 | 20.19 | 20.32 | 19.93 | 20.06 | 5,181,848 | -0.04(-0.20%) |
Apr 03, 2024 | 20.07 | 20.39 | 19.98 | 20.10 | 8,840,536 | +0.08(+0.40%) |
Apr 02, 2024 | 19.97 | 20.10 | 19.59 | 20.02 | 3,614,782 | +0.32(+1.62%) |
Apr 01, 2024 | 19.64 | 20.01 | 19.23 | 19.70 | 3,065,450 | +0.18(+0.92%) |
Mar 28, 2024 | 19.35 | 19.61 | 19.61 | 19.52 | 3,475,140 | +0.32(+1.67%) |
Mar 27, 2024 | 19.05 | 19.29 | 18.98 | 19.20 | 3,585,743 | +0.15(+0.79%) |
Mar 26, 2024 | 19.28 | 19.34 | 19.03 | 19.05 | 4,032,340 | -0.19(-0.99%) |
Mar 25, 2024 | 19.20 | 19.52 | 19.20 | 19.24 | 4,626,121 | +0.13(+0.68%) |
Mar 22, 2024 | 19.36 | 19.46 | 19.03 | 19.11 | 3,444,154 | -0.24(-1.24%) |
Mar 21, 2024 | 19.19 | 19.59 | 19.16 | 19.35 | 3,219,700 | +0.17(+0.89%) |
Mar 20, 2024 | 18.84 | 19.36 | 18.76 | 19.18 | 7,578,389 | +0.14(+0.74%) |
Mar 19, 2024 | 18.52 | 19.09 | 18.47 | 19.04 | 4,348,294 | +0.47(+2.53%) |
Mar 18, 2024 | 18.66 | 18.77 | 18.38 | 18.57 | 2,738,578 | +0.01(+0.05%) |
Mar 15, 2024 | 18.71 | 19.05 | 18.54 | 18.56 | 6,657,403 | -0.12(-0.64%) |
Mar 14, 2024 | 18.59 | 18.80 | 18.50 | 18.68 | 3,885,987 | +0.18(+0.97%) |
Mar 13, 2024 | 18.00 | 18.59 | 17.98 | 18.50 | 5,593,138 | +0.66(+3.70%) |
Mar 12, 2024 | 17.90 | 17.92 | 17.62 | 17.84 | 2,662,890 | -0.04(-0.22%) |
Mar 11, 2024 | 17.58 | 17.96 | 17.57 | 17.88 | 2,778,813 | +0.26(+1.47%) |
Mar 08, 2024 | 17.62 | 17.72 | 17.41 | 17.62 | 2,184,549 | +0.00(+0.00%) |
Mar 07, 2024 | 17.32 | 17.70 | 17.27 | 17.62 | 3,186,387 | +0.43(+2.49%) |
Mar 06, 2024 | 17.22 | 17.41 | 16.98 | 17.19 | 2,885,730 | +0.25(+1.47%) |
Mar 05, 2024 | 16.75 | 17.13 | 16.75 | 16.94 | 4,050,708 | +0.12(+0.71%) |
Mar 04, 2024 | 17.17 | 17.28 | 16.80 | 16.82 | 2,781,324 | -0.23(-1.34%) |
Mar 01, 2024 | 17.07 | 17.33 | 16.89 | 17.05 | 3,731,687 | +0.20(+1.18%) |
Feb 29, 2024 | 17.03 | 17.18 | 16.76 | 16.85 | 3,311,641 | -0.02(-0.12%) |
Feb 28, 2024 | 17.05 | 17.17 | 16.74 | 16.87 | 4,611,153 | -0.28(-1.63%) |
Feb 27, 2024 | 16.99 | 17.25 | 16.83 | 17.15 | 3,374,958 | +0.29(+1.72%) |
Feb 26, 2024 | 17.05 | 17.26 | 16.73 | 16.86 | 2,827,381 | -0.32(-1.86%) |
Feb 23, 2024 | 17.11 | 17.31 | 16.92 | 17.18 | 3,545,746 | -0.18(-1.03%) |
Feb 22, 2024 | 17.23 | 17.56 | 17.14 | 17.36 | 3,323,655 | +0.14(+0.81%) |
Feb 21, 2024 | 17.11 | 17.39 | 17.08 | 17.22 | 2,677,999 | +0.14(+0.82%) |
Feb 20, 2024 | 17.03 | 17.17 | 16.89 | 17.08 | 4,615,601 | -0.09(-0.52%) |
Feb 16, 2024 | 17.48 | 17.52 | 17.14 | 17.17 | 4,355,463 | -0.32(-1.82%) |
Feb 15, 2024 | 17.27 | 17.63 | 17.25 | 17.49 | 6,096,529 | +0.26(+1.50%) |
Feb 14, 2024 | 17.14 | 17.28 | 17.01 | 17.23 | 5,225,735 | +0.28(+1.65%) |
Feb 13, 2024 | 17.18 | 17.39 | 16.81 | 16.95 | 4,223,893 | -0.48(-2.75%) |
Feb 12, 2024 | 17.33 | 17.70 | 17.31 | 17.43 | 5,933,559 | +0.28(+1.63%) |
Feb 09, 2024 | 17.16 | 17.32 | 17.08 | 17.15 | 5,023,572 | -0.07(-0.41%) |
Feb 08, 2024 | 17.11 | 17.33 | 16.96 | 17.22 | 22,554,820 | +0.08(+0.46%) |
Feb 07, 2024 | 17.44 | 17.57 | 16.88 | 17.14 | 8,087,451 | -0.33(-1.88%) |
Feb 06, 2024 | 17.28 | 17.62 | 17.09 | 17.47 | 6,582,593 | +0.21(+1.21%) |
Feb 05, 2024 | 17.50 | 17.76 | 17.07 | 17.26 | 8,171,819 | -0.31(-1.76%) |
Feb 02, 2024 | 19.77 | 19.94 | 17.54 | 17.57 | 14,766,862 | -2.22(-11.23%) |
Feb 01, 2024 | 19.64 | 19.89 | 19.34 | 19.79 | 4,002,710 | +0.34(+1.74%) |
Jan 31, 2024 | 19.90 | 19.96 | 19.40 | 19.46 | 4,601,285 | -0.33(-1.66%) |
Jan 30, 2024 | 19.79 | 20.13 | 18.99 | 19.78 | 9,053,822 | -1.16(-5.52%) |
Jan 29, 2024 | 20.76 | 20.95 | 20.33 | 20.94 | 3,925,214 | +0.02(+0.10%) |
Jan 26, 2024 | 20.92 | 21.14 | 20.59 | 20.92 | 4,582,232 | +0.00(+0.00%) |
Jan 25, 2024 | 20.99 | 21.17 | 20.51 | 20.92 | 4,651,035 | +0.08(+0.38%) |
Jan 24, 2024 | 20.27 | 20.92 | 20.14 | 20.84 | 5,355,780 | +0.80(+3.98%) |
Jan 23, 2024 | 19.89 | 20.27 | 19.77 | 20.04 | 2,862,298 | +0.13(+0.65%) |
Jan 22, 2024 | 19.42 | 20.05 | 19.33 | 19.91 | 3,897,857 | +0.47(+2.41%) |
Jan 19, 2024 | 19.52 | 19.58 | 19.25 | 19.45 | 3,120,328 | +0.03(+0.15%) |
Jan 18, 2024 | 19.09 | 19.52 | 18.99 | 19.42 | 2,889,472 | +0.39(+2.04%) |
Jan 17, 2024 | 18.96 | 19.36 | 18.90 | 19.03 | 2,624,488 | -0.27(-1.40%) |
Jan 16, 2024 | 19.58 | 19.82 | 19.22 | 19.30 | 3,820,303 | -0.63(-3.15%) |
Jan 12, 2024 | 19.92 | 20.06 | 19.61 | 19.92 | 5,110,748 | +0.53(+2.73%) |
Jan 11, 2024 | 19.12 | 19.43 | 18.80 | 19.40 | 3,537,273 | +0.36(+1.89%) |
Jan 10, 2024 | 19.35 | 19.50 | 18.99 | 19.04 | 2,970,987 | -0.42(-2.15%) |
Jan 09, 2024 | 20.05 | 20.19 | 19.34 | 19.46 | 3,763,499 | -0.70(-3.46%) |
Jan 08, 2024 | 19.99 | 20.15 | 19.65 | 20.15 | 3,414,851 | -0.38(-1.85%) |
Jan 05, 2024 | 20.16 | 20.65 | 20.04 | 20.53 | 3,647,997 | +0.53(+2.64%) |
Jan 04, 2024 | 20.41 | 20.61 | 19.91 | 20.00 | 2,949,273 | -0.26(-1.28%) |
Jan 03, 2024 | 19.94 | 20.56 | 19.82 | 20.26 | 2,412,567 | +0.16(+0.79%) |
Jan 02, 2024 | 20.41 | 20.62 | 20.02 | 20.10 | 2,209,699 | -0.12(-0.59%) |
Dec 29, 2023 | 20.38 | 20.43 | 20.21 | 20.22 | 1,627,786 | -0.20(-0.98%) |
Dec 28, 2023 | 20.50 | 20.66 | 20.38 | 20.42 | 1,170,898 | -0.28(-1.35%) |
Dec 27, 2023 | 20.69 | 20.89 | 20.58 | 20.70 | 1,455,333 | -0.04(-0.19%) |
Dec 26, 2023 | 20.71 | 20.90 | 20.53 | 20.74 | 1,685,393 | +0.35(+1.71%) |
Dec 22, 2023 | 20.60 | 20.72 | 20.32 | 20.39 | 1,665,502 | +0.00(+0.00%) |
Dec 21, 2023 | 20.20 | 20.40 | 20.14 | 20.39 | 1,766,211 | +0.19(+0.94%) |
Dec 20, 2023 | 20.31 | 20.72 | 20.17 | 20.20 | 2,880,505 | -0.12(-0.59%) |
Dec 19, 2023 | 19.95 | 20.42 | 19.90 | 20.32 | 4,970,459 | +0.44(+2.21%) |
Dec 18, 2023 | 20.15 | 20.30 | 19.83 | 19.88 | 3,135,917 | +0.11(+0.55%) |
Dec 15, 2023 | 19.97 | 19.99 | 19.56 | 19.77 | 7,351,012 | -0.24(-1.20%) |
Dec 14, 2023 | 19.43 | 20.07 | 19.33 | 20.01 | 6,196,323 | +0.96(+5.02%) |
Dec 13, 2023 | 18.61 | 19.09 | 18.45 | 19.06 | 3,538,219 | +0.57(+3.07%) |
Dec 12, 2023 | 18.44 | 18.64 | 18.31 | 18.49 | 2,248,309 | -0.21(-1.12%) |
Dec 11, 2023 | 18.78 | 19.03 | 18.59 | 18.70 | 2,852,537 | -0.17(-0.90%) |
Dec 08, 2023 | 18.95 | 19.20 | 18.69 | 18.87 | 4,482,245 | +0.47(+2.55%) |
Dec 07, 2023 | 18.43 | 18.58 | 18.26 | 18.40 | 2,876,155 | +0.12(+0.65%) |
Dec 06, 2023 | 18.54 | 18.92 | 18.20 | 18.28 | 3,858,499 | -0.37(-1.97%) |
Dec 05, 2023 | 18.92 | 18.97 | 18.51 | 18.65 | 2,473,041 | -0.28(-1.47%) |
Dec 04, 2023 | 18.79 | 19.15 | 18.61 | 18.93 | 3,891,357 | -0.09(-0.47%) |
Dec 01, 2023 | 18.68 | 19.40 | 18.62 | 19.01 | 3,053,837 | +0.30(+1.59%) |
Nov 30, 2023 | 19.09 | 19.40 | 18.57 | 18.72 | 3,149,146 | -0.12(-0.63%) |
Nov 29, 2023 | 18.87 | 18.95 | 18.65 | 18.84 | 2,563,989 | +0.06(+0.32%) |
Nov 28, 2023 | 19.08 | 19.10 | 18.72 | 18.78 | 2,934,862 | -0.29(-1.51%) |
Nov 27, 2023 | 18.85 | 19.10 | 18.69 | 19.06 | 2,847,510 | +0.10(+0.52%) |
Nov 24, 2023 | 18.93 | 19.21 | 18.92 | 18.96 | 1,457,234 | +0.12(+0.63%) |
Nov 22, 2023 | 18.43 | 19.04 | 18.32 | 18.85 | 3,108,095 | -0.07(-0.37%) |
Nov 21, 2023 | 18.98 | 19.08 | 18.79 | 18.92 | 2,291,726 | -0.25(-1.30%) |
Nov 20, 2023 | 19.59 | 19.59 | 19.11 | 19.16 | 2,730,021 | -0.18(-0.93%) |
Nov 17, 2023 | 18.90 | 19.46 | 18.85 | 19.34 | 3,975,421 | +0.72(+3.84%) |
Nov 16, 2023 | 19.27 | 19.47 | 18.19 | 18.63 | 3,466,274 | -0.92(-4.73%) |
Nov 15, 2023 | 19.73 | 20.17 | 19.49 | 19.55 | 2,805,343 | -0.21(-1.06%) |
Nov 14, 2023 | 19.54 | 19.93 | 19.35 | 19.76 | 2,491,090 | +0.39(+2.00%) |
Nov 13, 2023 | 19.16 | 19.47 | 19.02 | 19.37 | 1,936,206 | +0.18(+0.93%) |
Nov 10, 2023 | 18.99 | 19.39 | 18.83 | 19.19 | 3,966,903 | +0.43(+2.28%) |
Nov 09, 2023 | 18.79 | 19.18 | 18.60 | 18.77 | 3,181,929 | +0.13(+0.69%) |
Nov 08, 2023 | 18.78 | 19.00 | 18.51 | 18.64 | 2,711,965 | -0.27(-1.42%) |
Nov 07, 2023 | 19.44 | 19.44 | 18.82 | 18.91 | 3,138,234 | -0.94(-4.76%) |
Nov 06, 2023 | 20.40 | 20.46 | 19.83 | 19.85 | 2,460,190 | -0.38(-1.87%) |
Nov 03, 2023 | 20.48 | 20.74 | 20.23 | 20.23 | 2,973,658 | -0.14(-0.68%) |
Nov 02, 2023 | 19.71 | 20.39 | 19.66 | 20.37 | 2,879,299 | +0.79(+4.01%) |
Nov 01, 2023 | 20.00 | 20.04 | 19.48 | 19.58 | 4,589,984 | -0.27(-1.35%) |
Oct 31, 2023 | 19.71 | 20.01 | 19.40 | 19.85 | 3,813,849 | +0.17(+0.86%) |
Oct 30, 2023 | 19.73 | 19.93 | 19.28 | 19.68 | 3,931,783 | +0.19(+0.97%) |
Oct 27, 2023 | 18.58 | 19.69 | 18.27 | 19.49 | 6,631,099 | +0.50(+2.62%) |
Oct 26, 2023 | 19.11 | 19.24 | 18.73 | 18.99 | 4,479,637 | -0.35(-1.80%) |
Oct 25, 2023 | 19.69 | 19.84 | 19.14 | 19.34 | 3,196,177 | -0.43(-2.16%) |
Oct 24, 2023 | 19.84 | 20.02 | 19.46 | 19.77 | 3,617,598 | +0.04(+0.20%) |
Oct 23, 2023 | 19.90 | 19.96 | 19.48 | 19.73 | 2,722,925 | -0.25(-1.24%) |
Oct 20, 2023 | 20.40 | 20.43 | 19.40 | 19.98 | 3,955,842 | -0.51(-2.48%) |
Oct 19, 2023 | 20.38 | 20.75 | 20.16 | 20.49 | 3,417,663 | -0.22(-1.06%) |
Oct 18, 2023 | 21.09 | 21.41 | 20.57 | 20.71 | 3,523,492 | -0.24(-1.14%) |
Oct 17, 2023 | 20.16 | 21.01 | 20.12 | 20.94 | 4,082,144 | +0.56(+2.73%) |
Oct 16, 2023 | 20.50 | 20.71 | 20.33 | 20.39 | 2,534,750 | +0.01(+0.05%) |
Oct 13, 2023 | 20.11 | 20.57 | 19.84 | 20.38 | 2,912,251 | +0.62(+3.12%) |
Oct 12, 2023 | 20.30 | 20.35 | 19.49 | 19.76 | 3,136,446 | -0.28(-1.39%) |
Oct 11, 2023 | 19.65 | 20.10 | 19.64 | 20.04 | 2,754,207 | +0.17(+0.85%) |
Oct 10, 2023 | 19.86 | 20.05 | 19.72 | 19.87 | 3,048,633 | +0.00(+0.00%) |
Oct 09, 2023 | 19.27 | 20.00 | 19.26 | 19.87 | 3,698,759 | +1.01(+5.38%) |
Oct 06, 2023 | 18.78 | 19.06 | 18.52 | 18.86 | 3,236,167 | +0.18(+0.96%) |
Oct 05, 2023 | 18.80 | 19.24 | 18.66 | 18.68 | 3,389,444 | -0.50(-2.59%) |
Oct 04, 2023 | 20.04 | 20.08 | 19.04 | 19.17 | 4,974,133 | -1.22(-6.00%) |
Oct 03, 2023 | 20.09 | 20.52 | 19.83 | 20.40 | 2,493,859 | +0.06(+0.29%) |
Oct 02, 2023 | 20.76 | 20.76 | 20.06 | 20.34 | 3,945,020 | -0.45(-2.15%) |
Sep 29, 2023 | 21.06 | 21.20 | 20.72 | 20.78 | 4,304,193 | -0.33(-1.55%) |
Sep 28, 2023 | 21.46 | 21.56 | 21.05 | 21.11 | 3,645,492 | -0.31(-1.44%) |
Sep 27, 2023 | 20.79 | 21.59 | 20.78 | 21.42 | 5,100,346 | +0.95(+4.66%) |
Sep 26, 2023 | 20.49 | 20.77 | 20.36 | 20.47 | 3,523,157 | -0.25(-1.20%) |
Sep 25, 2023 | 20.20 | 20.83 | 20.65 | 20.72 | 2,199,629 | +0.46(+2.26%) |
Sep 22, 2023 | 20.25 | 20.49 | 20.20 | 20.26 | 2,057,867 | +0.17(+0.84%) |
Sep 21, 2023 | 20.56 | 20.56 | 20.09 | 20.09 | 2,502,459 | -0.38(-1.85%) |
Sep 20, 2023 | 20.24 | 20.87 | 20.21 | 20.47 | 2,695,162 | +0.17(+0.83%) |
Sep 19, 2023 | 21.05 | 21.09 | 20.17 | 20.30 | 3,359,227 | -0.54(-2.58%) |
Sep 18, 2023 | 20.97 | 21.03 | 20.72 | 20.83 | 3,254,877 | +0.02(+0.10%) |
Sep 15, 2023 | 20.60 | 20.94 | 20.46 | 20.81 | 10,472,235 | +0.08(+0.38%) |
Sep 14, 2023 | 20.55 | 20.98 | 20.52 | 20.74 | 4,394,001 | +0.45(+2.21%) |
Sep 13, 2023 | 21.11 | 21.15 | 20.16 | 20.29 | 4,169,987 | -0.78(-3.72%) |
Sep 12, 2023 | 20.98 | 21.27 | 20.70 | 21.07 | 4,205,651 | +0.34(+1.63%) |
Sep 11, 2023 | 21.13 | 21.20 | 20.60 | 20.73 | 3,510,153 | -0.22(-1.04%) |
Sep 08, 2023 | 21.00 | 21.08 | 20.85 | 20.95 | 5,304,265 | -0.03(-0.14%) |
Sep 07, 2023 | 21.30 | 21.63 | 20.81 | 20.98 | 5,632,958 | -0.42(-1.95%) |
Sep 06, 2023 | 21.28 | 21.72 | 21.24 | 21.40 | 3,093,160 | +0.10(+0.47%) |
Sep 05, 2023 | 21.54 | 21.73 | 21.29 | 21.30 | 3,298,683 | -0.13(-0.60%) |
Sep 01, 2023 | 21.35 | 21.57 | 21.32 | 21.43 | 3,421,567 | +0.47(+2.22%) |
Aug 31, 2023 | 21.04 | 21.04 | 20.70 | 20.96 | 2,338,706 | +0.02(+0.09%) |
Aug 30, 2023 | 20.84 | 21.03 | 20.75 | 20.94 | 3,216,913 | +0.18(+0.86%) |
Aug 29, 2023 | 20.58 | 20.90 | 20.32 | 20.76 | 2,879,891 | +0.25(+1.21%) |
Aug 28, 2023 | 20.10 | 20.65 | 20.04 | 20.52 | 3,081,642 | +0.56(+2.78%) |
Aug 25, 2023 | 20.08 | 20.22 | 19.86 | 19.96 | 2,193,862 | -0.06(-0.30%) |
Aug 24, 2023 | 20.04 | 20.46 | 19.99 | 20.02 | 2,671,388 | -0.21(-1.03%) |
Aug 23, 2023 | 19.79 | 20.31 | 19.75 | 20.23 | 3,193,316 | +0.15(+0.74%) |
Aug 22, 2023 | 20.26 | 20.43 | 19.90 | 20.08 | 3,274,587 | -0.31(-1.51%) |
Aug 21, 2023 | 20.45 | 20.58 | 20.02 | 20.39 | 3,412,842 | -0.07(-0.34%) |
Aug 18, 2023 | 19.71 | 20.47 | 19.54 | 20.46 | 3,400,862 | +0.52(+2.59%) |
Aug 17, 2023 | 20.53 | 20.77 | 19.88 | 19.94 | 3,665,989 | -0.24(-1.18%) |
Aug 16, 2023 | 20.24 | 20.50 | 20.14 | 20.18 | 2,338,049 | -0.03(-0.15%) |
Aug 15, 2023 | 20.40 | 20.46 | 20.15 | 20.21 | 1,667,861 | -0.42(-2.02%) |
Aug 14, 2023 | 20.61 | 20.65 | 20.14 | 20.62 | 2,910,247 | -0.08(-0.38%) |
Aug 11, 2023 | 20.50 | 20.81 | 20.48 | 20.70 | 2,782,887 | +0.23(+1.11%) |
Aug 10, 2023 | 20.31 | 20.56 | 20.22 | 20.48 | 2,427,948 | +0.15(+0.73%) |
Aug 09, 2023 | 20.36 | 20.73 | 20.16 | 20.33 | 3,606,871 | +0.22(+1.09%) |
Aug 08, 2023 | 19.62 | 20.23 | 19.50 | 20.11 | 2,970,251 | -0.02(-0.10%) |
Aug 07, 2023 | 20.16 | 20.53 | 19.94 | 20.13 | 4,959,747 | -0.12(-0.59%) |
Aug 04, 2023 | 20.25 | 20.35 | 20.01 | 20.25 | 3,047,545 | +0.13(+0.64%) |
Aug 03, 2023 | 19.88 | 20.48 | 19.81 | 20.12 | 3,086,588 | +0.26(+1.30%) |
Aug 02, 2023 | 20.07 | 20.28 | 19.77 | 19.86 | 4,573,272 | -0.38(-1.86%) |
Aug 01, 2023 | 19.82 | 20.29 | 19.77 | 20.24 | 5,810,384 | +0.32(+1.59%) |
Jul 31, 2023 | 19.41 | 20.16 | 19.40 | 19.92 | 7,057,613 | +0.72(+3.77%) |
Jul 28, 2023 | 18.56 | 19.49 | 18.31 | 19.20 | 5,693,603 | +0.81(+4.43%) |
Jul 27, 2023 | 19.40 | 19.73 | 18.12 | 18.38 | 8,404,421 | -0.32(-1.70%) |
Jul 26, 2023 | 18.48 | 18.87 | 18.43 | 18.70 | 5,252,311 | -0.02(-0.11%) |
Jul 25, 2023 | 18.66 | 18.87 | 18.53 | 18.72 | 3,438,991 | +0.07(+0.37%) |
Jul 24, 2023 | 18.31 | 18.75 | 18.31 | 18.65 | 3,164,796 | +0.36(+1.95%) |
Jul 21, 2023 | 18.23 | 18.48 | 18.02 | 18.29 | 3,617,156 | +0.05(+0.27%) |
Jul 20, 2023 | 18.46 | 18.48 | 18.06 | 18.24 | 3,103,560 | -0.06(-0.33%) |
Jul 19, 2023 | 18.41 | 18.68 | 18.28 | 18.30 | 4,410,583 | -0.20(-1.07%) |
Jul 18, 2023 | 17.90 | 18.68 | 17.90 | 18.50 | 3,719,837 | +0.49(+2.70%) |
Jul 17, 2023 | 17.59 | 18.13 | 17.54 | 18.02 | 2,364,988 | +0.27(+1.51%) |
Jul 14, 2023 | 18.12 | 18.19 | 17.64 | 17.75 | 2,762,869 | -0.59(-3.19%) |
Jul 13, 2023 | 18.25 | 18.50 | 18.11 | 18.33 | 4,288,365 | +0.11(+0.60%) |
Jul 12, 2023 | 17.99 | 18.29 | 17.87 | 18.22 | 6,922,327 | +0.42(+2.34%) |
Jul 11, 2023 | 17.06 | 17.85 | 16.92 | 17.81 | 6,156,852 | +0.83(+4.91%) |
Jul 10, 2023 | 17.10 | 17.39 | 16.89 | 16.97 | 5,721,262 | -0.28(-1.61%) |
Jul 07, 2023 | 15.91 | 17.33 | 15.91 | 17.25 | 6,543,490 | +1.29(+8.08%) |
Jul 06, 2023 | 15.83 | 16.00 | 15.60 | 15.96 | 4,592,157 | -0.01(-0.06%) |
Jul 05, 2023 | 16.32 | 16.32 | 15.83 | 15.97 | 3,636,838 | -0.15(-0.92%) |
Jul 03, 2023 | 15.87 | 16.37 | 15.80 | 16.12 | 3,170,181 | +0.21(+1.31%) |
Jun 30, 2023 | 15.92 | 16.27 | 15.72 | 15.91 | 5,489,648 | +0.08(+0.50%) |
Jun 29, 2023 | 15.80 | 15.96 | 15.66 | 15.83 | 4,611,305 | +0.16(+1.01%) |
Jun 28, 2023 | 15.57 | 15.90 | 15.35 | 15.67 | 4,735,361 | -0.02(-0.13%) |
Jun 27, 2023 | 15.11 | 15.72 | 15.05 | 15.69 | 6,748,453 | +0.55(+3.60%) |
Jun 26, 2023 | 15.18 | 15.46 | 15.18 | 15.15 | 3,051,526 | +0.07(+0.46%) |
Jun 23, 2023 | 14.93 | 15.15 | 14.73 | 15.08 | 4,890,633 | -0.20(-1.30%) |
Jun 22, 2023 | 15.35 | 15.35 | 15.01 | 15.28 | 3,866,594 | -0.25(-1.60%) |
Jun 21, 2023 | 15.20 | 15.80 | 15.20 | 15.53 | 3,531,404 | +0.23(+1.49%) |
Jun 20, 2023 | 15.29 | 15.33 | 15.00 | 15.30 | 4,791,819 | -0.17(-1.09%) |
Jun 16, 2023 | 15.77 | 15.89 | 15.45 | 15.47 | 7,017,211 | -0.26(-1.64%) |
Jun 15, 2023 | 15.23 | 15.83 | 15.23 | 15.72 | 4,925,361 | +0.47(+3.06%) |
Jun 14, 2023 | 15.16 | 15.37 | 15.04 | 15.26 | 5,816,626 | +0.28(+1.85%) |
Jun 13, 2023 | 15.45 | 15.68 | 14.96 | 14.98 | 6,912,373 | -0.19(-1.24%) |
Jun 12, 2023 | 15.02 | 15.28 | 14.93 | 15.17 | 5,395,456 | -0.14(-0.90%) |
Jun 09, 2023 | 15.55 | 15.71 | 15.26 | 15.31 | 5,610,453 | -0.35(-2.21%) |
Jun 08, 2023 | 15.67 | 15.86 | 15.45 | 15.65 | 7,771,061 | -0.01(-0.06%) |
Jun 07, 2023 | 15.43 | 15.71 | 15.38 | 15.66 | 4,381,563 | +0.34(+2.19%) |
Jun 06, 2023 | 15.00 | 15.57 | 15.00 | 15.33 | 4,389,380 | +0.01(+0.06%) |
Jun 05, 2023 | 15.62 | 15.96 | 15.22 | 15.32 | 3,641,997 | -0.32(-2.02%) |
Jun 02, 2023 | 14.95 | 15.80 | 14.83 | 15.63 | 4,048,807 | +0.99(+6.75%) |
Jun 01, 2023 | 13.99 | 14.85 | 13.98 | 14.64 | 3,866,473 | +0.73(+5.26%) |
May 31, 2023 | 14.12 | 14.35 | 13.89 | 13.91 | 7,032,336 | -0.53(-3.70%) |
May 30, 2023 | 14.57 | 14.67 | 14.20 | 14.45 | 5,470,405 | -0.44(-2.92%) |
May 26, 2023 | 15.25 | 15.30 | 14.67 | 14.88 | 5,271,799 | -0.17(-1.12%) |
May 25, 2023 | 15.05 | 15.23 | 14.85 | 15.05 | 5,129,069 | -0.41(-2.62%) |
May 24, 2023 | 15.44 | 15.54 | 15.22 | 15.46 | 3,215,515 | +0.11(+0.71%) |
May 23, 2023 | 15.20 | 15.49 | 15.02 | 15.35 | 4,701,627 | +0.23(+1.50%) |
May 22, 2023 | 14.96 | 15.26 | 14.82 | 15.12 | 5,109,275 | +0.18(+1.19%) |
May 19, 2023 | 15.21 | 15.27 | 14.81 | 14.94 | 3,488,755 | -0.08(-0.53%) |
May 18, 2023 | 14.65 | 15.05 | 14.53 | 15.02 | 3,345,067 | +0.19(+1.27%) |
May 17, 2023 | 14.59 | 14.93 | 14.44 | 14.83 | 3,717,339 | +0.43(+2.95%) |
May 16, 2023 | 14.80 | 14.92 | 14.30 | 14.41 | 4,430,920 | -0.52(-3.51%) |
May 15, 2023 | 14.78 | 15.12 | 14.69 | 14.93 | 6,664,059 | +0.27(+1.82%) |
May 12, 2023 | 15.07 | 15.12 | 14.61 | 14.66 | 5,049,936 | -0.29(-1.92%) |
May 11, 2023 | 15.18 | 15.23 | 14.84 | 14.95 | 4,589,191 | -0.53(-3.45%) |
May 10, 2023 | 15.77 | 15.82 | 15.19 | 15.49 | 4,347,999 | -0.18(-1.14%) |
May 09, 2023 | 15.39 | 15.91 | 15.34 | 15.66 | 4,578,138 | +0.12(+0.76%) |
May 08, 2023 | 15.67 | 15.82 | 15.46 | 15.54 | 4,661,130 | +0.16(+1.03%) |
May 05, 2023 | 15.69 | 15.74 | 15.31 | 15.39 | 5,009,520 | +0.21(+1.37%) |
May 04, 2023 | 15.04 | 15.35 | 14.64 | 15.18 | 7,013,310 | +0.04(+0.26%) |
May 03, 2023 | 15.17 | 15.50 | 15.07 | 15.14 | 9,391,036 | -0.26(-1.67%) |
May 02, 2023 | 16.32 | 16.32 | 15.35 | 15.40 | 6,123,063 | -1.14(-6.88%) |