Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.42 | 21.70 | 21.11 | 21.13 | 2,694,278 | -0.57(-2.63%) |
Apr 29, 2024 | 21.77 | 21.92 | 21.29 | 21.70 | 2,214,790 | +0.14(+0.65%) |
Apr 26, 2024 | 21.50 | 21.78 | 21.39 | 21.56 | 1,988,678 | +0.36(+1.70%) |
Apr 25, 2024 | 21.03 | 21.27 | 20.77 | 21.20 | 2,311,163 | -0.37(-1.72%) |
Apr 24, 2024 | 21.49 | 21.73 | 21.21 | 21.57 | 3,276,187 | +0.39(+1.84%) |
Apr 23, 2024 | 20.43 | 21.41 | 20.38 | 21.18 | 3,990,525 | +0.71(+3.47%) |
Apr 22, 2024 | 20.50 | 20.63 | 19.99 | 20.47 | 3,348,780 | +0.42(+2.09%) |
Apr 19, 2024 | 20.36 | 20.67 | 19.93 | 20.05 | 6,785,638 | -0.56(-2.72%) |
Apr 18, 2024 | 20.75 | 21.01 | 20.54 | 20.61 | 2,990,984 | -0.02(-0.10%) |
Apr 17, 2024 | 21.02 | 21.27 | 20.63 | 20.63 | 2,625,244 | -0.26(-1.24%) |
Apr 16, 2024 | 20.67 | 20.93 | 20.28 | 20.89 | 3,922,117 | +0.22(+1.06%) |
Apr 15, 2024 | 21.70 | 21.75 | 20.51 | 20.67 | 6,131,132 | -1.05(-4.83%) |
Apr 12, 2024 | 22.14 | 22.23 | 21.52 | 21.72 | 3,227,144 | -0.77(-3.42%) |
Apr 11, 2024 | 22.33 | 22.59 | 21.97 | 22.49 | 2,887,230 | +0.34(+1.53%) |
Apr 10, 2024 | 21.71 | 22.37 | 21.64 | 22.15 | 3,427,182 | -0.27(-1.20%) |
Apr 09, 2024 | 23.00 | 23.11 | 22.30 | 22.42 | 3,915,524 | -0.49(-2.14%) |
Apr 08, 2024 | 22.90 | 22.95 | 22.54 | 22.91 | 4,279,833 | +0.31(+1.37%) |
Apr 05, 2024 | 21.90 | 22.73 | 21.90 | 22.60 | 5,581,531 | +0.74(+3.39%) |
Apr 04, 2024 | 22.60 | 23.00 | 21.72 | 21.86 | 3,939,724 | -0.49(-2.19%) |
Apr 03, 2024 | 22.35 | 22.54 | 22.09 | 22.35 | 4,317,870 | -0.20(-0.89%) |
Apr 02, 2024 | 22.42 | 22.63 | 22.13 | 22.55 | 3,739,729 | -0.46(-2.00%) |
Apr 01, 2024 | 23.33 | 23.35 | 22.58 | 23.01 | 3,916,611 | -0.30(-1.29%) |
Mar 28, 2024 | 22.72 | 23.20 | 22.63 | 23.31 | 5,173,244 | +0.63(+2.78%) |
Mar 27, 2024 | 22.49 | 22.69 | 22.16 | 22.68 | 4,277,677 | +0.46(+2.07%) |
Mar 26, 2024 | 22.63 | 22.86 | 22.21 | 22.22 | 4,932,544 | -0.26(-1.16%) |
Mar 25, 2024 | 22.78 | 23.02 | 22.47 | 22.48 | 3,663,412 | -0.30(-1.32%) |
Mar 22, 2024 | 23.27 | 23.29 | 22.60 | 22.78 | 4,331,495 | -0.59(-2.52%) |
Mar 21, 2024 | 23.66 | 23.99 | 23.22 | 23.37 | 6,930,564 | +0.06(+0.26%) |
Mar 20, 2024 | 22.92 | 23.45 | 22.73 | 23.31 | 4,447,453 | +0.46(+2.01%) |
Mar 19, 2024 | 22.75 | 23.01 | 22.39 | 22.85 | 6,029,909 | -0.31(-1.34%) |
Mar 18, 2024 | 22.40 | 23.39 | 22.22 | 23.16 | 8,945,025 | +1.07(+4.84%) |
Mar 15, 2024 | 23.14 | 23.18 | 21.82 | 22.09 | 21,151,516 | -1.20(-5.15%) |
Mar 14, 2024 | 24.40 | 25.15 | 22.80 | 23.29 | 27,648,656 | -4.65(-16.64%) |
Mar 13, 2024 | 27.30 | 28.28 | 27.09 | 27.94 | 13,578,619 | -0.01(-0.04%) |
Mar 12, 2024 | 27.17 | 27.98 | 26.79 | 27.95 | 7,737,467 | +0.98(+3.63%) |
Mar 11, 2024 | 26.82 | 27.20 | 26.49 | 26.97 | 5,058,900 | -0.48(-1.75%) |
Mar 08, 2024 | 27.60 | 28.31 | 27.20 | 27.45 | 6,132,293 | +0.31(+1.14%) |
Mar 07, 2024 | 26.80 | 27.30 | 26.35 | 27.14 | 3,454,225 | +0.38(+1.42%) |
Mar 06, 2024 | 27.44 | 28.87 | 26.52 | 26.76 | 8,050,395 | +1.26(+4.94%) |
Mar 05, 2024 | 26.60 | 26.60 | 25.03 | 25.50 | 7,499,559 | -1.58(-5.83%) |
Mar 04, 2024 | 28.06 | 28.16 | 27.02 | 27.08 | 3,724,239 | -0.82(-2.94%) |
Mar 01, 2024 | 28.25 | 28.27 | 27.19 | 27.90 | 4,367,280 | -0.27(-0.96%) |
Feb 29, 2024 | 28.66 | 29.17 | 27.88 | 28.17 | 4,888,247 | -0.05(-0.18%) |
Feb 28, 2024 | 28.36 | 28.97 | 28.03 | 28.22 | 5,363,620 | -0.28(-0.98%) |
Feb 27, 2024 | 28.25 | 28.71 | 28.11 | 28.50 | 2,633,008 | +0.48(+1.71%) |
Feb 26, 2024 | 27.25 | 28.25 | 27.01 | 28.02 | 3,884,810 | +0.80(+2.94%) |
Feb 23, 2024 | 26.67 | 27.48 | 26.56 | 27.22 | 4,257,780 | +0.87(+3.30%) |
Feb 22, 2024 | 26.64 | 26.88 | 25.97 | 26.35 | 4,738,816 | +0.75(+2.93%) |
Feb 21, 2024 | 26.00 | 27.05 | 25.34 | 25.60 | 10,880,705 | -3.55(-12.18%) |
Feb 20, 2024 | 29.22 | 29.49 | 28.60 | 29.15 | 4,291,584 | -0.37(-1.25%) |
Feb 16, 2024 | 29.79 | 30.02 | 29.06 | 29.52 | 4,225,713 | -0.48(-1.60%) |
Feb 15, 2024 | 30.30 | 30.36 | 29.73 | 30.00 | 4,307,868 | +0.00(+0.00%) |
Feb 14, 2024 | 30.06 | 30.76 | 29.65 | 30.00 | 7,186,199 | +1.01(+3.48%) |
Feb 13, 2024 | 28.00 | 29.47 | 26.78 | 28.99 | 7,024,791 | -0.71(-2.39%) |
Feb 12, 2024 | 29.53 | 30.32 | 29.31 | 29.70 | 5,580,246 | +0.00(+0.00%) |
Feb 09, 2024 | 30.00 | 30.22 | 29.48 | 29.70 | 6,104,172 | +0.66(+2.27%) |
Feb 08, 2024 | 28.14 | 29.30 | 28.12 | 29.04 | 4,826,116 | +0.80(+2.83%) |
Feb 07, 2024 | 28.20 | 28.80 | 28.02 | 28.24 | 6,412,568 | +0.78(+2.84%) |
Feb 06, 2024 | 27.60 | 27.80 | 26.53 | 27.46 | 4,120,388 | -0.10(-0.36%) |
Feb 05, 2024 | 27.26 | 27.77 | 26.62 | 27.56 | 3,569,327 | +0.01(+0.04%) |
Feb 02, 2024 | 27.33 | 28.30 | 27.04 | 27.55 | 6,206,583 | +0.06(+0.22%) |
Feb 01, 2024 | 27.12 | 27.58 | 26.41 | 27.49 | 4,329,942 | +0.69(+2.57%) |
Jan 31, 2024 | 27.26 | 27.69 | 26.71 | 26.80 | 4,660,260 | -0.82(-2.97%) |
Jan 30, 2024 | 28.50 | 28.63 | 27.13 | 27.62 | 6,219,169 | -0.56(-1.99%) |
Jan 29, 2024 | 28.04 | 28.30 | 26.93 | 28.18 | 7,966,913 | +1.84(+6.99%) |
Jan 26, 2024 | 25.67 | 26.52 | 25.56 | 26.34 | 3,207,216 | +0.58(+2.25%) |
Jan 25, 2024 | 26.22 | 26.40 | 25.42 | 25.76 | 2,878,380 | -0.10(-0.39%) |
Jan 24, 2024 | 26.83 | 27.05 | 25.69 | 25.86 | 4,511,504 | -0.69(-2.60%) |
Jan 23, 2024 | 26.55 | 27.21 | 26.30 | 26.55 | 4,858,353 | +0.26(+0.99%) |
Jan 22, 2024 | 27.15 | 27.64 | 25.76 | 26.29 | 8,684,778 | +1.45(+5.84%) |
Jan 19, 2024 | 24.89 | 25.07 | 24.33 | 24.84 | 4,860,078 | +0.12(+0.49%) |
Jan 18, 2024 | 25.22 | 25.39 | 24.44 | 24.72 | 4,298,492 | +0.19(+0.77%) |
Jan 17, 2024 | 24.35 | 24.56 | 23.38 | 24.53 | 3,973,885 | -0.27(-1.09%) |
Jan 16, 2024 | 25.00 | 25.31 | 24.64 | 24.80 | 4,958,596 | -0.53(-2.09%) |
Jan 12, 2024 | 24.26 | 25.55 | 24.20 | 25.33 | 8,262,875 | +1.03(+4.24%) |
Jan 11, 2024 | 24.53 | 24.85 | 24.16 | 24.30 | 5,617,684 | -0.23(-0.94%) |
Jan 10, 2024 | 24.29 | 24.79 | 24.11 | 24.53 | 8,705,821 | +0.37(+1.53%) |
Jan 09, 2024 | 23.00 | 24.18 | 22.82 | 24.16 | 10,395,228 | +0.70(+2.98%) |
Jan 08, 2024 | 23.70 | 24.10 | 23.39 | 23.46 | 5,389,666 | -0.21(-0.89%) |
Jan 05, 2024 | 23.25 | 23.82 | 23.18 | 23.67 | 5,891,058 | +0.17(+0.72%) |
Jan 04, 2024 | 23.79 | 24.14 | 23.38 | 23.50 | 7,271,232 | -0.31(-1.30%) |
Jan 03, 2024 | 25.10 | 25.32 | 23.80 | 23.81 | 9,484,609 | -2.06(-7.96%) |
Jan 02, 2024 | 26.51 | 26.55 | 25.08 | 25.87 | 7,181,272 | -1.57(-5.72%) |
Dec 29, 2023 | 27.75 | 27.88 | 27.29 | 27.44 | 3,292,675 | -0.44(-1.58%) |
Dec 28, 2023 | 27.80 | 27.89 | 27.36 | 27.88 | 3,500,451 | +0.15(+0.54%) |
Dec 27, 2023 | 27.89 | 27.94 | 27.30 | 27.73 | 5,572,481 | -0.13(-0.47%) |
Dec 26, 2023 | 27.64 | 27.94 | 27.50 | 27.86 | 2,893,788 | +0.22(+0.80%) |
Dec 22, 2023 | 27.50 | 27.96 | 27.32 | 27.64 | 4,018,448 | +0.08(+0.29%) |
Dec 21, 2023 | 27.06 | 27.57 | 26.79 | 27.56 | 4,831,755 | +1.06(+4.00%) |
Dec 20, 2023 | 27.36 | 27.86 | 26.37 | 26.50 | 6,213,526 | -0.98(-3.57%) |
Dec 19, 2023 | 26.82 | 27.65 | 26.75 | 27.48 | 6,534,568 | +0.75(+2.81%) |
Dec 18, 2023 | 26.12 | 27.04 | 26.10 | 26.73 | 5,815,465 | +0.37(+1.40%) |
Dec 15, 2023 | 26.24 | 26.95 | 25.87 | 26.36 | 12,144,481 | +0.53(+2.05%) |
Dec 14, 2023 | 26.55 | 27.19 | 25.30 | 25.83 | 11,405,712 | -0.08(-0.31%) |
Dec 13, 2023 | 25.43 | 26.39 | 24.76 | 25.91 | 7,791,011 | +0.51(+2.01%) |
Dec 12, 2023 | 24.46 | 26.12 | 24.08 | 25.40 | 10,708,703 | +0.89(+3.63%) |
Dec 11, 2023 | 24.00 | 24.89 | 23.84 | 24.51 | 8,205,421 | +0.51(+2.13%) |
Dec 08, 2023 | 22.81 | 24.55 | 22.52 | 24.00 | 11,583,624 | +0.58(+2.48%) |
Dec 07, 2023 | 22.91 | 23.50 | 21.87 | 23.42 | 13,897,538 | +0.10(+0.43%) |
Dec 06, 2023 | 22.88 | 24.39 | 22.30 | 23.32 | 25,893,408 | +3.32(+16.60%) |
Dec 05, 2023 | 20.40 | 20.43 | 19.65 | 20.00 | 12,563,266 | -0.24(-1.19%) |
Dec 04, 2023 | 19.63 | 20.25 | 19.41 | 20.24 | 10,544,486 | +0.41(+2.07%) |
Dec 01, 2023 | 18.97 | 19.85 | 18.97 | 19.83 | 6,326,597 | +0.74(+3.88%) |
Nov 30, 2023 | 19.18 | 19.29 | 18.55 | 19.09 | 4,384,933 | +0.00(+0.00%) |
Nov 29, 2023 | 17.89 | 19.20 | 17.89 | 19.09 | 8,088,052 | +1.35(+7.61%) |
Nov 28, 2023 | 17.63 | 17.84 | 17.07 | 17.74 | 3,714,524 | -0.03(-0.17%) |
Nov 27, 2023 | 17.74 | 17.89 | 17.64 | 17.77 | 3,811,131 | -0.15(-0.84%) |
Nov 24, 2023 | 17.48 | 17.94 | 17.41 | 17.92 | 2,098,343 | +0.43(+2.46%) |
Nov 22, 2023 | 17.51 | 17.75 | 17.22 | 17.49 | 3,563,133 | +0.16(+0.92%) |
Nov 21, 2023 | 17.18 | 17.38 | 16.79 | 17.33 | 4,077,880 | -0.08(-0.46%) |
Nov 20, 2023 | 17.16 | 17.65 | 17.16 | 17.41 | 3,485,924 | +0.23(+1.34%) |
Nov 17, 2023 | 16.90 | 17.29 | 16.76 | 17.18 | 2,754,761 | +0.35(+2.08%) |
Nov 16, 2023 | 16.99 | 17.00 | 16.41 | 16.83 | 5,453,449 | -0.51(-2.94%) |
Nov 15, 2023 | 17.28 | 17.89 | 17.04 | 17.34 | 5,298,069 | +0.21(+1.23%) |
Nov 14, 2023 | 16.72 | 17.22 | 16.64 | 17.13 | 6,977,046 | +1.08(+6.73%) |
Nov 13, 2023 | 15.68 | 16.05 | 15.50 | 16.05 | 3,004,489 | +0.37(+2.36%) |
Nov 10, 2023 | 15.19 | 15.70 | 15.12 | 15.68 | 3,520,051 | +0.39(+2.55%) |
Nov 09, 2023 | 15.77 | 15.80 | 15.27 | 15.29 | 3,051,898 | -0.35(-2.24%) |
Nov 08, 2023 | 15.95 | 16.13 | 15.57 | 15.64 | 3,636,091 | -0.30(-1.88%) |
Nov 07, 2023 | 15.88 | 16.58 | 15.62 | 15.94 | 5,347,182 | +0.46(+2.97%) |
Nov 06, 2023 | 16.19 | 16.40 | 15.32 | 15.48 | 4,619,583 | -0.63(-3.91%) |
Nov 03, 2023 | 15.21 | 16.50 | 15.21 | 16.11 | 5,789,226 | +0.96(+6.34%) |
Nov 02, 2023 | 16.07 | 16.16 | 15.13 | 15.15 | 7,613,011 | -0.41(-2.63%) |
Nov 01, 2023 | 15.68 | 15.83 | 15.14 | 15.56 | 3,962,130 | -0.07(-0.45%) |
Oct 31, 2023 | 15.36 | 15.86 | 15.23 | 15.63 | 3,186,515 | +0.31(+2.02%) |
Oct 30, 2023 | 15.59 | 15.61 | 15.06 | 15.32 | 3,065,047 | +0.00(+0.00%) |
Oct 27, 2023 | 15.66 | 15.74 | 15.28 | 15.32 | 2,521,204 | -0.01(-0.07%) |
Oct 26, 2023 | 15.39 | 15.65 | 15.16 | 15.33 | 2,805,539 | -0.08(-0.52%) |
Oct 25, 2023 | 16.12 | 16.26 | 15.31 | 15.41 | 3,146,654 | -0.89(-5.46%) |
Oct 24, 2023 | 16.25 | 16.83 | 16.02 | 16.30 | 5,026,101 | +0.25(+1.56%) |
Oct 23, 2023 | 15.66 | 16.14 | 15.39 | 16.05 | 2,885,077 | +0.07(+0.44%) |
Oct 20, 2023 | 16.58 | 16.59 | 15.65 | 15.98 | 5,615,087 | -0.67(-4.02%) |
Oct 19, 2023 | 17.02 | 17.16 | 16.63 | 16.65 | 3,179,696 | -0.23(-1.36%) |
Oct 18, 2023 | 17.43 | 17.60 | 16.80 | 16.88 | 4,509,452 | -0.67(-3.82%) |
Oct 17, 2023 | 17.10 | 17.93 | 17.02 | 17.55 | 6,737,035 | +0.21(+1.21%) |
Oct 16, 2023 | 16.60 | 17.43 | 16.54 | 17.34 | 5,313,676 | +0.84(+5.09%) |
Oct 13, 2023 | 16.76 | 16.83 | 16.23 | 16.50 | 5,022,676 | -0.36(-2.14%) |
Oct 12, 2023 | 17.34 | 17.36 | 16.47 | 16.86 | 3,489,054 | -0.42(-2.43%) |
Oct 11, 2023 | 17.20 | 17.56 | 17.11 | 17.28 | 3,186,511 | +0.23(+1.35%) |
Oct 10, 2023 | 16.95 | 17.39 | 16.93 | 17.05 | 4,557,206 | +0.23(+1.37%) |
Oct 09, 2023 | 16.17 | 16.95 | 16.02 | 16.82 | 4,538,910 | -0.09(-0.53%) |
Oct 06, 2023 | 16.04 | 16.97 | 16.02 | 16.91 | 3,661,769 | +0.63(+3.87%) |
Oct 05, 2023 | 16.60 | 16.72 | 16.02 | 16.28 | 2,535,776 | -0.32(-1.93%) |
Oct 04, 2023 | 16.41 | 16.72 | 16.17 | 16.60 | 4,280,869 | +0.33(+2.03%) |
Oct 03, 2023 | 16.68 | 16.77 | 16.00 | 16.27 | 7,797,287 | -0.60(-3.56%) |
Oct 02, 2023 | 16.85 | 17.20 | 16.72 | 16.87 | 5,563,869 | +0.01(+0.06%) |
Sep 29, 2023 | 16.64 | 17.02 | 16.58 | 16.86 | 4,810,770 | +0.52(+3.18%) |
Sep 28, 2023 | 15.97 | 16.41 | 15.79 | 16.34 | 6,112,006 | +0.19(+1.18%) |
Sep 27, 2023 | 16.01 | 16.42 | 15.84 | 16.15 | 7,174,123 | +0.32(+2.02%) |
Sep 26, 2023 | 15.46 | 15.89 | 15.38 | 15.83 | 5,468,261 | +0.17(+1.09%) |
Sep 25, 2023 | 15.73 | 15.71 | 15.54 | 15.66 | 3,602,404 | -0.14(-0.89%) |
Sep 22, 2023 | 16.13 | 16.16 | 15.75 | 15.80 | 4,272,772 | -0.11(-0.69%) |
Sep 21, 2023 | 16.38 | 16.45 | 15.51 | 15.91 | 7,816,650 | -0.64(-3.87%) |
Sep 20, 2023 | 16.72 | 17.07 | 16.52 | 16.55 | 4,536,133 | -0.04(-0.24%) |
Sep 19, 2023 | 16.48 | 16.70 | 16.12 | 16.59 | 4,740,295 | +0.03(+0.18%) |
Sep 18, 2023 | 16.69 | 16.93 | 16.55 | 16.56 | 5,667,936 | -0.24(-1.43%) |
Sep 15, 2023 | 17.09 | 17.21 | 16.78 | 16.80 | 13,121,437 | -0.41(-2.38%) |
Sep 14, 2023 | 16.84 | 17.32 | 16.80 | 17.21 | 4,905,465 | +0.47(+2.81%) |
Sep 13, 2023 | 17.01 | 17.10 | 16.66 | 16.74 | 4,756,318 | -0.30(-1.76%) |
Sep 12, 2023 | 17.46 | 17.80 | 17.01 | 17.04 | 5,599,926 | -0.63(-3.57%) |
Sep 11, 2023 | 17.11 | 17.90 | 17.07 | 17.67 | 5,509,015 | +0.73(+4.31%) |
Sep 08, 2023 | 17.08 | 17.24 | 16.75 | 16.94 | 4,602,647 | -0.10(-0.59%) |
Sep 07, 2023 | 17.00 | 17.28 | 16.82 | 17.04 | 4,767,964 | -0.29(-1.67%) |
Sep 06, 2023 | 17.57 | 17.98 | 17.26 | 17.33 | 6,371,976 | -0.56(-3.13%) |
Sep 05, 2023 | 17.00 | 17.92 | 16.90 | 17.89 | 9,312,766 | +0.68(+3.95%) |
Sep 01, 2023 | 17.26 | 18.35 | 17.16 | 17.21 | 15,082,344 | +0.58(+3.49%) |
Aug 31, 2023 | 16.24 | 16.66 | 15.92 | 16.63 | 15,161,697 | +0.35(+2.15%) |
Aug 30, 2023 | 16.28 | 16.36 | 15.55 | 16.28 | 12,794,808 | -0.35(-2.10%) |
Aug 29, 2023 | 16.36 | 17.10 | 16.36 | 16.63 | 8,683,949 | +0.08(+0.48%) |
Aug 28, 2023 | 16.61 | 16.88 | 16.09 | 16.55 | 8,010,369 | -0.02(-0.12%) |
Aug 25, 2023 | 16.14 | 17.50 | 15.83 | 16.57 | 12,268,362 | +0.53(+3.30%) |
Aug 24, 2023 | 16.80 | 16.89 | 16.02 | 16.04 | 8,189,933 | -0.63(-3.78%) |
Aug 23, 2023 | 16.34 | 16.76 | 15.97 | 16.67 | 8,867,954 | +0.43(+2.65%) |
Aug 22, 2023 | 16.23 | 16.57 | 15.98 | 16.24 | 16,765,340 | -0.58(-3.45%) |
Aug 21, 2023 | 14.65 | 17.19 | 14.56 | 16.82 | 30,923,814 | +2.34(+16.16%) |
Aug 18, 2023 | 14.00 | 14.55 | 13.87 | 14.48 | 6,199,982 | +0.24(+1.69%) |
Aug 17, 2023 | 14.75 | 14.78 | 14.06 | 14.24 | 6,417,465 | -0.47(-3.20%) |
Aug 16, 2023 | 14.71 | 14.93 | 14.60 | 14.71 | 6,994,525 | -0.06(-0.41%) |
Aug 15, 2023 | 15.03 | 15.19 | 14.65 | 14.77 | 5,648,870 | -0.39(-2.57%) |
Aug 14, 2023 | 14.99 | 15.32 | 14.86 | 15.16 | 4,381,946 | +0.04(+0.26%) |
Aug 11, 2023 | 14.77 | 15.31 | 14.77 | 15.12 | 4,026,700 | +0.13(+0.87%) |
Aug 10, 2023 | 15.33 | 15.63 | 14.99 | 14.99 | 4,635,718 | -0.14(-0.93%) |
Aug 09, 2023 | 14.96 | 15.36 | 14.74 | 15.13 | 5,932,435 | +0.24(+1.61%) |
Aug 08, 2023 | 15.13 | 15.17 | 14.54 | 14.89 | 8,776,290 | -0.71(-4.55%) |
Aug 07, 2023 | 15.57 | 15.67 | 15.00 | 15.60 | 5,804,208 | -0.07(-0.45%) |
Aug 04, 2023 | 15.90 | 15.92 | 15.04 | 15.67 | 6,514,923 | -0.30(-1.88%) |
Aug 03, 2023 | 15.96 | 16.15 | 15.74 | 15.97 | 5,161,643 | -0.04(-0.25%) |
Aug 02, 2023 | 16.66 | 16.66 | 15.53 | 16.01 | 8,056,562 | -0.94(-5.55%) |
Aug 01, 2023 | 16.50 | 17.00 | 16.23 | 16.95 | 4,213,096 | +0.28(+1.68%) |
Jul 31, 2023 | 15.75 | 16.69 | 15.75 | 16.67 | 8,683,689 | +1.19(+7.69%) |
Jul 28, 2023 | 15.13 | 15.60 | 15.04 | 15.48 | 4,840,930 | +0.71(+4.81%) |
Jul 27, 2023 | 15.71 | 15.74 | 14.71 | 14.77 | 6,912,434 | -0.63(-4.09%) |
Jul 26, 2023 | 14.64 | 15.47 | 14.54 | 15.40 | 6,847,075 | +0.65(+4.41%) |
Jul 25, 2023 | 14.77 | 15.08 | 14.73 | 14.75 | 5,086,147 | +0.15(+1.03%) |
Jul 24, 2023 | 15.00 | 15.08 | 14.46 | 14.60 | 6,494,811 | -0.34(-2.28%) |
Jul 21, 2023 | 14.81 | 15.07 | 14.61 | 14.94 | 7,718,323 | +0.36(+2.47%) |
Jul 20, 2023 | 15.16 | 15.20 | 14.48 | 14.58 | 6,846,490 | -0.93(-6.00%) |
Jul 19, 2023 | 15.14 | 15.66 | 15.00 | 15.51 | 7,268,388 | +0.56(+3.75%) |
Jul 18, 2023 | 14.56 | 15.00 | 14.50 | 14.95 | 4,490,023 | +0.30(+2.05%) |
Jul 17, 2023 | 14.43 | 14.88 | 14.40 | 14.65 | 5,505,083 | +0.19(+1.31%) |
Jul 14, 2023 | 15.07 | 15.27 | 14.41 | 14.46 | 6,746,886 | -0.65(-4.30%) |
Jul 13, 2023 | 14.83 | 15.38 | 14.80 | 15.11 | 6,167,114 | +0.49(+3.35%) |
Jul 12, 2023 | 15.29 | 15.39 | 14.51 | 14.62 | 7,430,206 | -0.33(-2.21%) |
Jul 11, 2023 | 14.75 | 15.13 | 14.57 | 14.95 | 6,821,305 | +0.36(+2.47%) |
Jul 10, 2023 | 14.14 | 14.70 | 14.08 | 14.59 | 5,556,839 | +0.30(+2.10%) |
Jul 07, 2023 | 14.42 | 14.66 | 14.20 | 14.29 | 5,851,740 | -0.12(-0.83%) |
Jul 06, 2023 | 14.65 | 14.80 | 14.32 | 14.41 | 6,149,998 | -0.62(-4.13%) |
Jul 05, 2023 | 15.00 | 15.23 | 14.90 | 15.03 | 6,949,963 | -0.10(-0.66%) |
Jul 03, 2023 | 15.22 | 15.24 | 14.86 | 15.13 | 3,963,198 | +0.03(+0.20%) |
Jun 30, 2023 | 15.02 | 15.60 | 15.02 | 15.10 | 9,353,755 | +0.24(+1.62%) |
Jun 29, 2023 | 14.86 | 15.18 | 14.68 | 14.86 | 7,042,182 | -0.02(-0.13%) |
Jun 28, 2023 | 15.40 | 15.61 | 14.81 | 14.88 | 10,057,333 | -0.69(-4.43%) |
Jun 27, 2023 | 15.15 | 15.63 | 15.05 | 15.57 | 5,878,720 | +0.64(+4.29%) |
Jun 26, 2023 | 15.35 | 15.54 | 14.84 | 14.93 | 6,112,887 | -0.52(-3.37%) |
Jun 23, 2023 | 15.00 | 15.52 | 14.72 | 15.45 | 8,830,226 | +0.21(+1.38%) |
Jun 22, 2023 | 15.11 | 15.63 | 14.94 | 15.24 | 5,059,381 | +0.13(+0.86%) |
Jun 21, 2023 | 15.09 | 15.34 | 14.54 | 15.11 | 7,612,555 | -0.16(-1.05%) |
Jun 20, 2023 | 15.97 | 16.25 | 15.23 | 15.27 | 6,874,378 | -0.82(-5.10%) |
Jun 16, 2023 | 17.26 | 17.27 | 16.01 | 16.09 | 16,471,535 | -0.56(-3.36%) |
Jun 15, 2023 | 15.78 | 16.76 | 15.72 | 16.65 | 8,238,555 | +0.55(+3.42%) |
Jun 14, 2023 | 15.76 | 16.18 | 15.57 | 16.10 | 8,568,260 | +0.31(+1.96%) |
Jun 13, 2023 | 15.98 | 16.18 | 15.62 | 15.79 | 7,799,645 | +0.05(+0.32%) |
Jun 12, 2023 | 15.81 | 16.09 | 15.33 | 15.74 | 11,447,867 | +1.19(+8.18%) |
Jun 09, 2023 | 15.09 | 15.25 | 14.40 | 14.55 | 9,755,082 | -0.37(-2.48%) |
Jun 08, 2023 | 13.71 | 15.08 | 13.70 | 14.92 | 16,460,520 | +1.24(+9.06%) |
Jun 07, 2023 | 13.80 | 14.48 | 13.62 | 13.68 | 15,818,964 | -0.01(-0.07%) |
Jun 06, 2023 | 12.64 | 13.90 | 12.43 | 13.69 | 20,404,698 | +0.92(+7.20%) |
Jun 05, 2023 | 13.23 | 13.37 | 12.71 | 12.77 | 19,045,494 | -0.67(-4.99%) |
Jun 02, 2023 | 13.20 | 14.25 | 12.86 | 13.44 | 61,486,708 | -7.28(-35.14%) |
Jun 01, 2023 | 20.26 | 20.91 | 19.90 | 20.72 | 17,373,916 | -0.66(-3.09%) |
May 31, 2023 | 20.93 | 21.45 | 20.74 | 21.38 | 9,418,348 | +0.26(+1.23%) |
May 30, 2023 | 21.52 | 21.95 | 20.81 | 21.12 | 7,665,605 | +0.47(+2.28%) |
May 26, 2023 | 20.24 | 21.15 | 20.18 | 20.65 | 3,770,005 | +0.52(+2.58%) |
May 25, 2023 | 20.73 | 20.94 | 19.78 | 20.13 | 4,655,386 | +0.25(+1.26%) |
May 24, 2023 | 18.80 | 19.93 | 18.75 | 19.88 | 7,882,138 | +0.86(+4.52%) |
May 23, 2023 | 19.00 | 19.70 | 18.90 | 19.02 | 4,242,905 | -0.10(-0.52%) |
May 22, 2023 | 18.86 | 19.48 | 18.68 | 19.12 | 6,254,991 | +0.37(+1.97%) |
May 19, 2023 | 19.00 | 19.20 | 18.53 | 18.75 | 4,898,327 | -0.40(-2.09%) |
May 18, 2023 | 18.37 | 19.39 | 18.37 | 19.15 | 6,875,249 | +0.80(+4.36%) |
May 17, 2023 | 18.28 | 18.72 | 18.09 | 18.35 | 3,926,764 | +0.19(+1.05%) |
May 16, 2023 | 18.03 | 18.30 | 17.79 | 18.16 | 3,745,501 | -0.10(-0.55%) |
May 15, 2023 | 17.57 | 18.64 | 17.42 | 18.26 | 7,047,618 | +0.69(+3.93%) |
May 12, 2023 | 18.29 | 18.50 | 17.50 | 17.57 | 4,846,967 | -0.64(-3.51%) |
May 11, 2023 | 17.97 | 18.23 | 17.72 | 18.21 | 5,772,406 | +0.26(+1.45%) |
May 10, 2023 | 17.71 | 18.20 | 17.59 | 17.95 | 5,814,842 | +0.53(+3.04%) |
May 09, 2023 | 17.28 | 17.86 | 17.24 | 17.42 | 7,398,634 | -0.06(-0.34%) |
May 08, 2023 | 17.25 | 17.71 | 17.18 | 17.48 | 7,133,639 | +0.59(+3.49%) |
May 05, 2023 | 15.97 | 16.98 | 15.93 | 16.89 | 6,953,660 | +1.05(+6.63%) |
May 04, 2023 | 15.72 | 15.95 | 15.48 | 15.84 | 6,093,527 | +0.32(+2.06%) |
May 03, 2023 | 15.76 | 15.95 | 15.29 | 15.52 | 8,977,764 | -0.21(-1.34%) |
May 02, 2023 | 16.21 | 16.39 | 15.40 | 15.73 | 5,571,348 | -0.68(-4.14%) |