Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.96 | 15.02 | 14.79 | 14.98 | 1,722,665 | +0.12(+0.81%) |
May 23, 2024 | 14.85 | 14.87 | 14.51 | 14.86 | 1,755,115 | +0.03(+0.20%) |
May 22, 2024 | 14.85 | 15.05 | 14.73 | 14.83 | 1,388,790 | -0.08(-0.54%) |
May 21, 2024 | 14.75 | 14.96 | 14.74 | 14.91 | 2,326,796 | +0.01(+0.07%) |
May 20, 2024 | 15.06 | 15.10 | 14.84 | 14.90 | 1,970,143 | -0.21(-1.39%) |
May 17, 2024 | 15.20 | 15.34 | 14.91 | 15.11 | 1,292,022 | -0.08(-0.53%) |
May 16, 2024 | 15.51 | 15.62 | 15.11 | 15.19 | 1,434,527 | -0.37(-2.38%) |
May 15, 2024 | 15.70 | 15.78 | 15.43 | 15.56 | 1,068,644 | +0.05(+0.32%) |
May 14, 2024 | 15.66 | 15.73 | 15.30 | 15.51 | 1,538,346 | +0.22(+1.44%) |
May 13, 2024 | 15.32 | 15.51 | 15.13 | 15.29 | 1,730,531 | +0.21(+1.39%) |
May 10, 2024 | 15.26 | 15.42 | 14.83 | 15.08 | 2,730,083 | -0.17(-1.11%) |
May 09, 2024 | 15.81 | 15.81 | 14.68 | 15.25 | 6,666,667 | -1.10(-6.73%) |
May 08, 2024 | 16.41 | 16.50 | 16.23 | 16.35 | 2,371,360 | -0.27(-1.62%) |
May 07, 2024 | 16.56 | 16.81 | 16.43 | 16.62 | 1,955,765 | +0.17(+1.03%) |
May 06, 2024 | 16.21 | 16.48 | 16.05 | 16.45 | 1,162,964 | +0.45(+2.81%) |
May 03, 2024 | 16.47 | 16.65 | 15.96 | 16.00 | 1,160,300 | -0.14(-0.87%) |
May 02, 2024 | 16.40 | 16.42 | 15.94 | 16.14 | 1,130,449 | +0.28(+1.77%) |
May 01, 2024 | 15.99 | 16.21 | 15.71 | 15.86 | 1,391,054 | -0.16(-1.00%) |
Apr 30, 2024 | 16.30 | 16.35 | 15.91 | 16.02 | 2,506,583 | -0.39(-2.38%) |
Apr 29, 2024 | 15.92 | 16.43 | 15.79 | 16.41 | 2,110,289 | +0.56(+3.53%) |
Apr 26, 2024 | 15.78 | 16.22 | 15.68 | 15.85 | 951,684 | +0.13(+0.83%) |
Apr 25, 2024 | 15.92 | 16.01 | 15.64 | 15.72 | 1,301,688 | -0.46(-2.84%) |
Apr 24, 2024 | 16.07 | 16.26 | 16.03 | 16.18 | 1,451,634 | +0.01(+0.06%) |
Apr 23, 2024 | 15.96 | 16.29 | 15.88 | 16.17 | 1,228,432 | +0.35(+2.21%) |
Apr 22, 2024 | 15.69 | 15.95 | 15.61 | 15.82 | 1,055,894 | +0.22(+1.41%) |
Apr 19, 2024 | 15.31 | 15.67 | 15.31 | 15.60 | 1,368,885 | +0.19(+1.23%) |
Apr 18, 2024 | 15.77 | 16.09 | 15.38 | 15.41 | 1,979,035 | -0.26(-1.66%) |
Apr 17, 2024 | 15.71 | 15.89 | 15.62 | 15.67 | 1,166,593 | +0.07(+0.45%) |
Apr 16, 2024 | 15.55 | 15.69 | 15.37 | 15.60 | 1,305,076 | -0.10(-0.64%) |
Apr 15, 2024 | 16.05 | 16.25 | 15.63 | 15.70 | 1,536,738 | -0.30(-1.88%) |
Apr 12, 2024 | 16.13 | 16.29 | 15.85 | 16.00 | 1,436,771 | -0.32(-1.96%) |
Apr 11, 2024 | 16.30 | 16.36 | 16.04 | 16.32 | 1,053,580 | +0.09(+0.55%) |
Apr 10, 2024 | 15.77 | 16.27 | 15.67 | 16.23 | 1,636,420 | -0.26(-1.58%) |
Apr 09, 2024 | 16.34 | 16.55 | 16.23 | 16.49 | 1,358,895 | +0.19(+1.17%) |
Apr 08, 2024 | 16.60 | 16.75 | 16.23 | 16.30 | 1,546,400 | -0.15(-0.91%) |
Apr 05, 2024 | 16.19 | 16.57 | 16.16 | 16.45 | 2,336,800 | +0.20(+1.23%) |
Apr 04, 2024 | 16.68 | 16.75 | 16.05 | 16.25 | 2,362,358 | -0.14(-0.85%) |
Apr 03, 2024 | 16.11 | 16.43 | 16.07 | 16.39 | 1,748,904 | +0.14(+0.86%) |
Apr 02, 2024 | 16.10 | 16.28 | 15.98 | 16.25 | 2,888,904 | -0.22(-1.34%) |
Apr 01, 2024 | 16.21 | 16.63 | 16.12 | 16.47 | 2,784,981 | +0.30(+1.86%) |
Mar 28, 2024 | 16.13 | 16.11 | 16.11 | 16.17 | 1,945,008 | +0.03(+0.19%) |
Mar 27, 2024 | 15.74 | 16.18 | 15.68 | 16.14 | 2,207,591 | +0.52(+3.33%) |
Mar 26, 2024 | 15.85 | 16.04 | 15.58 | 15.62 | 1,368,622 | +0.00(+0.00%) |
Mar 25, 2024 | 15.89 | 16.16 | 15.59 | 15.62 | 1,942,313 | -0.14(-0.89%) |
Mar 22, 2024 | 15.52 | 15.92 | 15.50 | 15.76 | 2,214,472 | +0.18(+1.16%) |
Mar 21, 2024 | 15.65 | 15.75 | 15.21 | 15.58 | 3,424,973 | -0.08(-0.51%) |
Mar 20, 2024 | 15.40 | 16.57 | 14.88 | 15.66 | 13,813,285 | +1.27(+8.83%) |
Mar 19, 2024 | 13.79 | 14.45 | 13.76 | 14.39 | 2,429,972 | +0.50(+3.60%) |
Mar 18, 2024 | 13.88 | 14.08 | 13.69 | 13.89 | 2,032,378 | -0.02(-0.14%) |
Mar 15, 2024 | 13.33 | 13.94 | 13.31 | 13.91 | 4,236,227 | +0.51(+3.81%) |
Mar 14, 2024 | 13.83 | 13.85 | 13.30 | 13.40 | 2,429,922 | -0.50(-3.60%) |
Mar 13, 2024 | 13.97 | 14.30 | 13.63 | 13.90 | 2,423,112 | -0.10(-0.71%) |
Mar 12, 2024 | 14.04 | 14.52 | 13.85 | 14.00 | 2,216,015 | -0.08(-0.57%) |
Mar 11, 2024 | 14.04 | 14.34 | 13.97 | 14.08 | 1,870,765 | -0.07(-0.49%) |
Mar 08, 2024 | 14.19 | 14.48 | 14.02 | 14.15 | 2,938,896 | +0.17(+1.22%) |
Mar 07, 2024 | 14.00 | 14.12 | 13.81 | 13.98 | 1,408,157 | +0.11(+0.79%) |
Mar 06, 2024 | 14.04 | 14.09 | 13.81 | 13.87 | 1,541,418 | -0.05(-0.36%) |
Mar 05, 2024 | 14.05 | 14.19 | 13.92 | 13.92 | 1,894,535 | -0.28(-1.97%) |
Mar 04, 2024 | 14.46 | 14.47 | 14.09 | 14.20 | 1,844,399 | -0.10(-0.70%) |
Mar 01, 2024 | 14.27 | 14.55 | 13.95 | 14.30 | 2,060,001 | +0.06(+0.42%) |
Feb 29, 2024 | 14.46 | 14.49 | 14.00 | 14.24 | 2,249,148 | -0.02(-0.14%) |
Feb 28, 2024 | 14.19 | 14.53 | 14.12 | 14.26 | 2,445,527 | -0.14(-0.97%) |
Feb 27, 2024 | 14.42 | 14.59 | 14.13 | 14.40 | 2,850,834 | +0.26(+1.84%) |
Feb 26, 2024 | 14.36 | 14.43 | 14.12 | 14.14 | 2,357,342 | -0.28(-1.94%) |
Feb 23, 2024 | 14.25 | 14.75 | 14.18 | 14.42 | 2,100,998 | +0.16(+1.12%) |
Feb 22, 2024 | 14.25 | 14.42 | 14.15 | 14.26 | 1,865,248 | -0.08(-0.56%) |
Feb 21, 2024 | 14.40 | 14.46 | 14.17 | 14.34 | 1,845,013 | -0.25(-1.71%) |
Feb 20, 2024 | 14.57 | 14.67 | 14.51 | 14.59 | 2,013,127 | -0.23(-1.55%) |
Feb 16, 2024 | 14.70 | 14.94 | 14.50 | 14.82 | 3,191,360 | -0.11(-0.74%) |
Feb 15, 2024 | 15.38 | 15.44 | 14.72 | 14.93 | 4,110,239 | -0.17(-1.13%) |
Feb 14, 2024 | 14.40 | 15.11 | 14.08 | 15.10 | 9,927,705 | +1.57(+11.60%) |
Feb 13, 2024 | 13.51 | 13.84 | 13.42 | 13.53 | 5,276,961 | -0.77(-5.38%) |
Feb 12, 2024 | 13.83 | 14.33 | 13.83 | 14.30 | 2,945,417 | +0.51(+3.70%) |
Feb 09, 2024 | 13.52 | 13.84 | 13.38 | 13.79 | 2,014,187 | +0.34(+2.53%) |
Feb 08, 2024 | 13.05 | 13.51 | 12.92 | 13.45 | 2,472,160 | +0.44(+3.38%) |
Feb 07, 2024 | 13.23 | 13.24 | 12.93 | 13.01 | 3,580,329 | -0.26(-1.96%) |
Feb 06, 2024 | 13.00 | 13.34 | 12.90 | 13.27 | 2,088,085 | +0.20(+1.53%) |
Feb 05, 2024 | 13.26 | 13.26 | 12.96 | 13.07 | 2,276,070 | -0.44(-3.26%) |
Feb 02, 2024 | 13.37 | 13.64 | 13.14 | 13.51 | 2,594,660 | -0.17(-1.24%) |
Feb 01, 2024 | 13.30 | 13.83 | 13.06 | 13.68 | 3,352,823 | +0.51(+3.87%) |
Jan 31, 2024 | 13.52 | 13.77 | 13.13 | 13.17 | 2,364,751 | -0.49(-3.59%) |
Jan 30, 2024 | 13.80 | 13.98 | 13.66 | 13.66 | 1,659,898 | -0.35(-2.50%) |
Jan 29, 2024 | 13.84 | 14.09 | 13.64 | 14.01 | 2,034,852 | +0.12(+0.86%) |
Jan 26, 2024 | 14.14 | 14.21 | 13.87 | 13.89 | 1,562,897 | -0.09(-0.64%) |
Jan 25, 2024 | 14.41 | 14.64 | 13.91 | 13.98 | 2,127,407 | -0.04(-0.29%) |
Jan 24, 2024 | 14.56 | 14.59 | 13.95 | 14.02 | 2,685,313 | -0.42(-2.91%) |
Jan 23, 2024 | 14.74 | 14.82 | 14.13 | 14.44 | 2,215,958 | +0.02(+0.14%) |
Jan 22, 2024 | 14.08 | 14.45 | 14.01 | 14.42 | 3,188,898 | +0.49(+3.52%) |
Jan 19, 2024 | 13.86 | 14.03 | 13.61 | 13.93 | 1,815,137 | +0.10(+0.72%) |
Jan 18, 2024 | 13.56 | 13.90 | 13.31 | 13.83 | 2,494,847 | +0.43(+3.21%) |
Jan 17, 2024 | 13.65 | 13.74 | 13.28 | 13.40 | 3,122,107 | -0.65(-4.63%) |
Jan 16, 2024 | 13.75 | 14.12 | 13.62 | 14.05 | 2,601,965 | +0.24(+1.74%) |
Jan 12, 2024 | 14.38 | 14.55 | 13.80 | 13.81 | 1,851,478 | -0.35(-2.47%) |
Jan 11, 2024 | 14.54 | 14.57 | 14.02 | 14.16 | 2,558,931 | -0.53(-3.61%) |
Jan 10, 2024 | 14.50 | 14.76 | 14.22 | 14.69 | 2,436,438 | +0.20(+1.38%) |
Jan 09, 2024 | 14.22 | 14.54 | 14.10 | 14.49 | 2,814,091 | +0.01(+0.07%) |
Jan 08, 2024 | 13.94 | 14.57 | 13.73 | 14.48 | 3,234,645 | +0.52(+3.72%) |
Jan 05, 2024 | 13.33 | 14.01 | 13.25 | 13.96 | 4,411,627 | +0.62(+4.65%) |
Jan 04, 2024 | 13.37 | 13.47 | 13.22 | 13.34 | 2,555,250 | -0.01(-0.07%) |
Jan 03, 2024 | 13.81 | 13.85 | 13.27 | 13.35 | 2,809,481 | -0.88(-6.18%) |
Jan 02, 2024 | 14.09 | 14.63 | 13.91 | 14.23 | 2,587,803 | -0.11(-0.77%) |
Dec 29, 2023 | 14.55 | 14.77 | 14.32 | 14.34 | 2,135,715 | -0.27(-1.85%) |
Dec 28, 2023 | 14.50 | 14.72 | 14.38 | 14.61 | 1,903,776 | +0.05(+0.34%) |
Dec 27, 2023 | 14.64 | 14.74 | 14.46 | 14.56 | 1,922,700 | +0.03(+0.21%) |
Dec 26, 2023 | 14.40 | 14.57 | 14.29 | 14.53 | 2,767,826 | +0.27(+1.89%) |
Dec 22, 2023 | 14.12 | 14.39 | 14.02 | 14.26 | 2,030,667 | +0.03(+0.21%) |
Dec 21, 2023 | 14.14 | 14.36 | 13.99 | 14.23 | 2,936,165 | +0.28(+2.01%) |
Dec 20, 2023 | 14.21 | 14.60 | 13.92 | 13.95 | 2,764,197 | -0.45(-3.13%) |
Dec 19, 2023 | 14.00 | 14.48 | 13.93 | 14.40 | 3,709,854 | +0.46(+3.30%) |
Dec 18, 2023 | 13.89 | 14.24 | 13.76 | 13.94 | 3,235,421 | -0.04(-0.29%) |
Dec 15, 2023 | 14.26 | 14.31 | 13.65 | 13.98 | 30,959,068 | -0.26(-1.83%) |
Dec 14, 2023 | 13.85 | 14.41 | 13.85 | 14.24 | 4,109,226 | +0.71(+5.25%) |
Dec 13, 2023 | 12.68 | 13.57 | 12.60 | 13.53 | 3,714,761 | +0.93(+7.38%) |
Dec 12, 2023 | 12.89 | 12.90 | 12.41 | 12.60 | 2,644,200 | -0.39(-3.00%) |
Dec 11, 2023 | 12.76 | 13.01 | 12.65 | 12.99 | 2,441,259 | +0.14(+1.09%) |
Dec 08, 2023 | 12.61 | 12.99 | 12.48 | 12.85 | 3,074,447 | +0.18(+1.42%) |
Dec 07, 2023 | 12.44 | 12.72 | 12.31 | 12.67 | 2,009,847 | +0.29(+2.34%) |
Dec 06, 2023 | 12.49 | 12.76 | 12.35 | 12.38 | 3,140,609 | +0.08(+0.65%) |
Dec 05, 2023 | 12.95 | 12.97 | 12.29 | 12.30 | 3,968,693 | -0.85(-6.46%) |
Dec 04, 2023 | 13.15 | 13.40 | 13.02 | 13.15 | 4,227,009 | +0.08(+0.61%) |
Dec 01, 2023 | 12.17 | 13.08 | 12.13 | 13.07 | 2,872,142 | +0.81(+6.61%) |
Nov 30, 2023 | 12.36 | 12.51 | 12.08 | 12.26 | 3,576,511 | +0.00(+0.00%) |
Nov 29, 2023 | 12.43 | 12.64 | 12.26 | 12.26 | 2,703,433 | -0.03(-0.24%) |
Nov 28, 2023 | 12.00 | 12.39 | 11.80 | 12.29 | 3,752,344 | +0.44(+3.71%) |
Nov 27, 2023 | 11.59 | 11.89 | 11.55 | 11.85 | 3,673,630 | +0.09(+0.77%) |
Nov 24, 2023 | 11.64 | 11.86 | 11.53 | 11.76 | 990,802 | +0.07(+0.60%) |
Nov 22, 2023 | 11.55 | 11.91 | 11.47 | 11.69 | 2,499,086 | +0.22(+1.92%) |
Nov 21, 2023 | 11.90 | 12.01 | 11.45 | 11.47 | 2,969,340 | -0.55(-4.58%) |
Nov 20, 2023 | 11.89 | 12.10 | 11.73 | 12.02 | 2,890,366 | +0.10(+0.84%) |
Nov 17, 2023 | 11.88 | 11.95 | 11.68 | 11.92 | 2,798,400 | +0.31(+2.67%) |
Nov 16, 2023 | 11.74 | 11.77 | 11.48 | 11.61 | 4,188,301 | -0.27(-2.27%) |
Nov 15, 2023 | 11.43 | 12.22 | 11.42 | 11.88 | 6,009,862 | +0.68(+6.07%) |
Nov 14, 2023 | 10.56 | 11.25 | 10.56 | 11.20 | 8,100,110 | +1.13(+11.22%) |
Nov 13, 2023 | 10.03 | 10.13 | 9.840 | 10.07 | 5,019,662 | +0.02(+0.20%) |
Nov 10, 2023 | 10.41 | 10.41 | 9.960 | 10.05 | 6,940,212 | -0.30(-2.90%) |
Nov 09, 2023 | 10.26 | 11.10 | 10.11 | 10.35 | 14,662,470 | -2.10(-16.87%) |
Nov 08, 2023 | 13.17 | 13.28 | 12.38 | 12.45 | 5,269,281 | -0.61(-4.67%) |
Nov 07, 2023 | 12.75 | 13.14 | 12.73 | 13.06 | 2,789,903 | +0.22(+1.71%) |
Nov 06, 2023 | 13.01 | 13.07 | 12.74 | 12.84 | 2,095,731 | -0.18(-1.38%) |
Nov 03, 2023 | 13.11 | 13.27 | 12.85 | 13.02 | 2,855,857 | +0.31(+2.44%) |
Nov 02, 2023 | 12.10 | 12.71 | 12.08 | 12.71 | 4,776,330 | +0.93(+7.89%) |
Nov 01, 2023 | 12.14 | 12.23 | 11.59 | 11.78 | 4,749,350 | -0.44(-3.60%) |
Oct 31, 2023 | 12.36 | 12.55 | 12.17 | 12.22 | 2,780,531 | -0.08(-0.65%) |
Oct 30, 2023 | 12.32 | 12.45 | 12.09 | 12.30 | 1,814,696 | +0.17(+1.40%) |
Oct 27, 2023 | 12.81 | 12.81 | 12.05 | 12.13 | 3,194,710 | -0.55(-4.34%) |
Oct 26, 2023 | 12.64 | 12.76 | 12.39 | 12.68 | 1,550,459 | +0.09(+0.71%) |
Oct 25, 2023 | 12.68 | 12.84 | 12.37 | 12.59 | 2,707,136 | -0.33(-2.55%) |
Oct 24, 2023 | 12.89 | 13.23 | 12.87 | 12.92 | 1,647,628 | +0.09(+0.70%) |
Oct 23, 2023 | 12.97 | 13.17 | 12.80 | 12.83 | 2,058,165 | -0.23(-1.76%) |
Oct 20, 2023 | 13.45 | 13.48 | 13.04 | 13.06 | 2,253,386 | -0.32(-2.39%) |
Oct 19, 2023 | 13.58 | 13.81 | 13.26 | 13.38 | 2,174,884 | -0.20(-1.47%) |
Oct 18, 2023 | 13.75 | 13.86 | 13.51 | 13.58 | 2,357,486 | -0.34(-2.44%) |
Oct 17, 2023 | 13.22 | 14.01 | 13.22 | 13.92 | 3,315,786 | +0.62(+4.66%) |
Oct 16, 2023 | 12.77 | 13.30 | 12.62 | 13.30 | 3,111,601 | +0.65(+5.14%) |
Oct 13, 2023 | 12.93 | 13.02 | 12.64 | 12.65 | 2,591,008 | -0.21(-1.63%) |
Oct 12, 2023 | 13.37 | 13.42 | 12.62 | 12.86 | 2,816,280 | -0.50(-3.74%) |
Oct 11, 2023 | 13.60 | 13.75 | 13.17 | 13.36 | 1,980,243 | -0.23(-1.69%) |
Oct 10, 2023 | 13.40 | 13.79 | 13.32 | 13.59 | 2,334,962 | +0.26(+1.95%) |
Oct 09, 2023 | 13.47 | 13.53 | 13.18 | 13.33 | 1,849,985 | -0.24(-1.77%) |
Oct 06, 2023 | 13.25 | 13.82 | 13.23 | 13.57 | 2,399,366 | +0.16(+1.19%) |
Oct 05, 2023 | 13.41 | 13.47 | 13.22 | 13.41 | 2,403,626 | -0.04(-0.30%) |
Oct 04, 2023 | 13.52 | 13.55 | 13.12 | 13.45 | 2,244,711 | -0.05(-0.37%) |
Oct 03, 2023 | 13.29 | 13.60 | 13.20 | 13.50 | 3,414,051 | +0.00(+0.00%) |
Oct 02, 2023 | 13.78 | 13.91 | 13.27 | 13.50 | 3,442,029 | -0.34(-2.46%) |
Sep 29, 2023 | 13.76 | 14.12 | 13.60 | 13.84 | 3,923,708 | +0.31(+2.29%) |
Sep 28, 2023 | 13.42 | 13.60 | 13.07 | 13.53 | 3,799,536 | +0.05(+0.37%) |
Sep 27, 2023 | 13.55 | 13.72 | 13.16 | 13.48 | 4,606,938 | -0.26(-1.89%) |
Sep 26, 2023 | 13.95 | 14.03 | 13.68 | 13.74 | 4,011,200 | -0.34(-2.41%) |
Sep 25, 2023 | 14.16 | 14.31 | 13.99 | 14.08 | 4,657,043 | -0.22(-1.54%) |
Sep 22, 2023 | 14.59 | 14.70 | 14.28 | 14.30 | 2,704,230 | -0.29(-1.99%) |
Sep 21, 2023 | 15.06 | 15.21 | 14.58 | 14.59 | 3,081,984 | -0.64(-4.20%) |
Sep 20, 2023 | 15.77 | 15.87 | 15.16 | 15.23 | 4,284,671 | -0.50(-3.18%) |
Sep 19, 2023 | 15.93 | 16.04 | 15.59 | 15.73 | 2,443,329 | -0.18(-1.13%) |
Sep 18, 2023 | 16.26 | 16.26 | 15.86 | 15.91 | 2,584,415 | -0.31(-1.91%) |
Sep 15, 2023 | 16.68 | 16.75 | 16.09 | 16.22 | 3,210,211 | -0.51(-3.05%) |
Sep 14, 2023 | 16.56 | 16.83 | 16.30 | 16.73 | 2,090,175 | +0.28(+1.70%) |
Sep 13, 2023 | 16.65 | 16.75 | 16.39 | 16.45 | 2,076,566 | -0.13(-0.78%) |
Sep 12, 2023 | 16.42 | 16.79 | 16.40 | 16.58 | 2,182,857 | +0.12(+0.73%) |
Sep 11, 2023 | 16.60 | 16.66 | 16.38 | 16.46 | 1,945,099 | -0.03(-0.18%) |
Sep 08, 2023 | 16.45 | 16.55 | 16.26 | 16.49 | 2,171,931 | +0.06(+0.37%) |
Sep 07, 2023 | 16.79 | 16.83 | 16.26 | 16.43 | 1,775,331 | -0.51(-3.01%) |
Sep 06, 2023 | 16.93 | 16.97 | 16.77 | 16.94 | 1,491,099 | +0.00(+0.00%) |
Sep 05, 2023 | 17.31 | 17.40 | 16.89 | 16.94 | 2,452,063 | -0.47(-2.70%) |
Sep 01, 2023 | 17.56 | 17.63 | 17.39 | 17.41 | 1,576,670 | -0.03(-0.17%) |
Aug 31, 2023 | 17.50 | 17.64 | 17.34 | 17.44 | 3,618,119 | +0.09(+0.52%) |
Aug 30, 2023 | 17.17 | 17.50 | 16.97 | 17.35 | 2,079,330 | +0.15(+0.87%) |
Aug 29, 2023 | 16.94 | 17.55 | 16.86 | 17.20 | 3,577,405 | +0.49(+2.93%) |
Aug 28, 2023 | 16.54 | 16.77 | 16.44 | 16.71 | 3,564,835 | +0.28(+1.70%) |
Aug 25, 2023 | 16.17 | 16.55 | 16.17 | 16.43 | 2,038,144 | +0.22(+1.36%) |
Aug 24, 2023 | 16.56 | 16.62 | 16.20 | 16.21 | 1,478,828 | -0.42(-2.53%) |
Aug 23, 2023 | 16.21 | 16.66 | 16.18 | 16.63 | 1,606,935 | +0.28(+1.71%) |
Aug 22, 2023 | 16.25 | 16.41 | 16.15 | 16.35 | 1,541,799 | +0.09(+0.55%) |
Aug 21, 2023 | 16.45 | 16.71 | 16.25 | 16.26 | 1,926,514 | -0.13(-0.79%) |
Aug 18, 2023 | 16.14 | 16.46 | 16.13 | 16.39 | 1,634,761 | +0.08(+0.49%) |
Aug 17, 2023 | 16.68 | 16.78 | 16.29 | 16.31 | 1,925,703 | -0.21(-1.27%) |
Aug 16, 2023 | 16.40 | 16.74 | 16.40 | 16.52 | 2,020,992 | +0.03(+0.18%) |
Aug 15, 2023 | 16.85 | 16.91 | 16.48 | 16.49 | 2,138,240 | -0.59(-3.45%) |
Aug 14, 2023 | 16.66 | 17.09 | 16.66 | 17.08 | 1,599,067 | +0.28(+1.67%) |
Aug 11, 2023 | 16.70 | 16.94 | 16.51 | 16.80 | 3,994,567 | +0.02(+0.12%) |
Aug 10, 2023 | 17.19 | 17.57 | 16.74 | 16.78 | 3,389,152 | -0.18(-1.06%) |
Aug 09, 2023 | 16.60 | 17.74 | 16.34 | 16.96 | 10,436,673 | -1.29(-7.07%) |
Aug 08, 2023 | 18.80 | 18.74 | 17.91 | 18.25 | 4,320,400 | -0.55(-2.93%) |
Aug 07, 2023 | 19.32 | 19.42 | 18.77 | 18.80 | 2,790,486 | -0.41(-2.13%) |
Aug 04, 2023 | 19.07 | 19.51 | 18.77 | 19.21 | 2,249,770 | +0.22(+1.16%) |
Aug 03, 2023 | 19.42 | 19.45 | 18.98 | 18.99 | 2,747,371 | -0.39(-2.01%) |
Aug 02, 2023 | 19.62 | 19.67 | 19.34 | 19.38 | 1,717,753 | -0.48(-2.42%) |
Aug 01, 2023 | 19.87 | 19.95 | 19.68 | 19.86 | 1,131,210 | -0.11(-0.55%) |
Jul 31, 2023 | 19.79 | 19.99 | 19.75 | 19.97 | 1,431,883 | +0.35(+1.78%) |
Jul 28, 2023 | 19.70 | 19.82 | 19.52 | 19.62 | 1,255,833 | +0.17(+0.87%) |
Jul 27, 2023 | 20.04 | 20.14 | 19.43 | 19.45 | 1,457,636 | -0.39(-1.97%) |
Jul 26, 2023 | 19.36 | 19.92 | 19.36 | 19.84 | 1,706,825 | +0.40(+2.06%) |
Jul 25, 2023 | 19.56 | 19.59 | 19.25 | 19.44 | 2,209,172 | -0.20(-1.02%) |
Jul 24, 2023 | 19.45 | 19.80 | 19.36 | 19.64 | 1,705,509 | +0.23(+1.18%) |
Jul 21, 2023 | 19.67 | 19.67 | 19.32 | 19.41 | 1,583,556 | -0.15(-0.77%) |
Jul 20, 2023 | 20.12 | 20.14 | 19.47 | 19.56 | 1,513,257 | -0.44(-2.20%) |
Jul 19, 2023 | 19.66 | 20.05 | 19.55 | 20.00 | 2,842,804 | +0.43(+2.20%) |
Jul 18, 2023 | 19.66 | 19.98 | 19.53 | 19.57 | 1,477,065 | -0.03(-0.15%) |
Jul 17, 2023 | 19.50 | 19.88 | 19.35 | 19.60 | 2,325,282 | +0.02(+0.10%) |
Jul 14, 2023 | 20.29 | 20.38 | 19.54 | 19.58 | 2,645,341 | -0.73(-3.59%) |
Jul 13, 2023 | 20.52 | 20.57 | 20.30 | 20.31 | 1,568,933 | -0.14(-0.68%) |
Jul 12, 2023 | 20.68 | 20.75 | 20.23 | 20.45 | 2,475,728 | +0.14(+0.69%) |
Jul 11, 2023 | 20.15 | 20.38 | 19.88 | 20.31 | 1,853,653 | +0.26(+1.30%) |
Jul 10, 2023 | 19.73 | 20.23 | 19.66 | 20.05 | 1,911,396 | +0.31(+1.57%) |
Jul 07, 2023 | 19.62 | 19.91 | 19.56 | 19.74 | 1,475,660 | +0.18(+0.92%) |
Jul 06, 2023 | 19.62 | 19.70 | 19.32 | 19.56 | 1,901,394 | -0.36(-1.81%) |
Jul 05, 2023 | 20.05 | 20.05 | 19.60 | 19.92 | 1,475,114 | -0.13(-0.65%) |
Jul 03, 2023 | 19.93 | 20.20 | 19.88 | 20.05 | 1,221,443 | +0.20(+1.01%) |
Jun 30, 2023 | 20.06 | 20.16 | 19.84 | 19.85 | 3,600,067 | -0.04(-0.20%) |
Jun 29, 2023 | 19.68 | 19.91 | 19.64 | 19.89 | 1,455,169 | +0.18(+0.91%) |
Jun 28, 2023 | 19.81 | 20.00 | 19.54 | 19.71 | 1,446,509 | -0.21(-1.05%) |
Jun 27, 2023 | 19.45 | 20.05 | 19.35 | 19.92 | 1,976,962 | +0.61(+3.16%) |
Jun 26, 2023 | 19.14 | 19.41 | 19.00 | 19.31 | 1,675,230 | +0.11(+0.57%) |
Jun 23, 2023 | 18.91 | 19.29 | 18.89 | 19.20 | 3,324,758 | +0.01(+0.05%) |
Jun 22, 2023 | 19.18 | 19.25 | 19.02 | 19.19 | 1,346,371 | -0.05(-0.26%) |
Jun 21, 2023 | 18.94 | 19.38 | 18.93 | 19.24 | 1,911,396 | +0.21(+1.10%) |
Jun 20, 2023 | 19.39 | 19.39 | 18.91 | 19.03 | 2,573,164 | -0.43(-2.21%) |
Jun 16, 2023 | 19.98 | 19.98 | 19.09 | 19.46 | 3,305,188 | -0.32(-1.62%) |