Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.77 | 15.21 | 14.63 | 15.09 | 1,181,359 | +0.45(+3.07%) |
May 30, 2024 | 14.50 | 14.90 | 14.43 | 14.64 | 1,208,144 | +0.47(+3.32%) |
May 29, 2024 | 14.01 | 14.42 | 13.88 | 14.17 | 1,200,187 | +0.07(+0.50%) |
May 28, 2024 | 14.73 | 14.73 | 14.05 | 14.10 | 1,312,103 | -0.67(-4.54%) |
May 24, 2024 | 15.07 | 15.09 | 14.49 | 14.77 | 1,021,407 | -0.23(-1.53%) |
May 23, 2024 | 15.33 | 15.33 | 14.81 | 15.00 | 1,084,490 | -0.36(-2.34%) |
May 22, 2024 | 15.73 | 15.86 | 15.32 | 15.36 | 799,183 | -0.44(-2.78%) |
May 21, 2024 | 15.52 | 15.88 | 15.44 | 15.80 | 1,019,619 | +0.26(+1.67%) |
May 20, 2024 | 15.64 | 15.84 | 15.43 | 15.54 | 792,668 | -0.24(-1.52%) |
May 17, 2024 | 15.99 | 16.13 | 15.75 | 15.78 | 713,177 | -0.23(-1.44%) |
May 16, 2024 | 16.02 | 16.41 | 15.76 | 16.01 | 1,048,219 | +0.00(+0.00%) |
May 15, 2024 | 15.61 | 16.41 | 15.15 | 16.01 | 2,032,823 | +0.73(+4.78%) |
May 14, 2024 | 15.61 | 16.03 | 15.06 | 15.28 | 1,343,946 | +0.34(+2.28%) |
May 13, 2024 | 14.90 | 15.63 | 14.81 | 14.94 | 1,298,548 | +0.18(+1.22%) |
May 10, 2024 | 15.01 | 15.16 | 14.17 | 14.76 | 2,385,397 | -0.39(-2.57%) |
May 09, 2024 | 15.09 | 15.53 | 14.60 | 15.15 | 2,210,489 | +0.25(+1.68%) |
May 08, 2024 | 16.85 | 17.25 | 14.38 | 14.90 | 4,635,848 | -2.97(-16.62%) |
May 07, 2024 | 18.22 | 18.68 | 17.79 | 17.87 | 1,140,159 | -0.40(-2.19%) |
May 06, 2024 | 18.22 | 18.55 | 18.05 | 18.27 | 753,528 | +0.37(+2.07%) |
May 03, 2024 | 18.07 | 18.38 | 17.86 | 17.90 | 1,032,648 | +0.33(+1.88%) |
May 02, 2024 | 17.89 | 18.05 | 17.16 | 17.57 | 1,011,811 | -0.13(-0.73%) |
May 01, 2024 | 17.42 | 18.31 | 17.10 | 17.70 | 1,286,607 | +0.28(+1.61%) |
Apr 30, 2024 | 17.53 | 17.82 | 17.40 | 17.42 | 984,052 | -0.22(-1.25%) |
Apr 29, 2024 | 18.02 | 18.41 | 17.46 | 17.64 | 995,194 | -0.24(-1.34%) |
Apr 26, 2024 | 18.03 | 18.29 | 17.68 | 17.88 | 768,041 | +0.01(+0.06%) |
Apr 25, 2024 | 17.45 | 17.88 | 17.25 | 17.87 | 1,249,926 | +0.14(+0.79%) |
Apr 24, 2024 | 18.79 | 18.79 | 17.71 | 17.73 | 1,086,086 | -1.11(-5.89%) |
Apr 23, 2024 | 18.56 | 18.99 | 18.45 | 18.84 | 676,657 | +0.40(+2.17%) |
Apr 22, 2024 | 18.82 | 18.86 | 18.23 | 18.44 | 813,062 | -0.34(-1.81%) |
Apr 19, 2024 | 18.56 | 18.86 | 18.44 | 18.78 | 614,208 | +0.06(+0.32%) |
Apr 18, 2024 | 18.99 | 19.29 | 18.69 | 18.72 | 706,585 | -0.26(-1.37%) |
Apr 17, 2024 | 19.03 | 19.49 | 18.91 | 18.98 | 811,763 | +0.10(+0.53%) |
Apr 16, 2024 | 19.06 | 19.20 | 18.70 | 18.88 | 821,593 | -0.34(-1.77%) |
Apr 15, 2024 | 19.70 | 20.14 | 19.14 | 19.22 | 959,066 | -0.30(-1.54%) |
Apr 12, 2024 | 19.51 | 19.79 | 19.29 | 19.52 | 1,036,199 | -0.12(-0.61%) |
Apr 11, 2024 | 19.31 | 19.65 | 19.01 | 19.64 | 1,208,702 | +0.51(+2.67%) |
Apr 10, 2024 | 19.90 | 20.07 | 18.42 | 19.13 | 2,516,778 | -1.49(-7.23%) |
Apr 09, 2024 | 20.45 | 20.71 | 20.23 | 20.62 | 763,845 | +0.41(+2.03%) |
Apr 08, 2024 | 20.66 | 20.80 | 20.19 | 20.21 | 1,033,524 | -0.14(-0.69%) |
Apr 05, 2024 | 20.33 | 20.55 | 20.23 | 20.35 | 653,996 | +0.05(+0.25%) |
Apr 04, 2024 | 20.94 | 21.25 | 20.20 | 20.30 | 1,445,289 | -0.35(-1.69%) |
Apr 03, 2024 | 20.91 | 20.98 | 20.48 | 20.65 | 1,035,081 | -0.28(-1.34%) |
Apr 02, 2024 | 21.15 | 21.25 | 20.55 | 20.93 | 1,093,519 | -0.64(-2.97%) |
Apr 01, 2024 | 22.18 | 22.18 | 21.54 | 21.57 | 801,097 | -0.59(-2.66%) |
Mar 28, 2024 | 22.08 | 22.27 | 22.27 | 22.16 | 764,294 | +0.20(+0.91%) |
Mar 27, 2024 | 21.95 | 22.27 | 21.79 | 21.96 | 666,197 | +0.13(+0.60%) |
Mar 26, 2024 | 21.77 | 22.30 | 21.66 | 21.83 | 704,542 | +0.24(+1.11%) |
Mar 25, 2024 | 22.27 | 22.70 | 21.49 | 21.59 | 1,180,898 | -0.55(-2.48%) |
Mar 22, 2024 | 22.82 | 23.13 | 22.07 | 22.14 | 1,035,866 | -0.78(-3.40%) |
Mar 21, 2024 | 23.02 | 23.26 | 22.53 | 22.92 | 715,353 | +0.01(+0.04%) |
Mar 20, 2024 | 22.65 | 23.14 | 22.48 | 22.91 | 431,898 | +0.24(+1.06%) |
Mar 19, 2024 | 22.55 | 22.87 | 22.33 | 22.67 | 744,265 | -0.09(-0.40%) |
Mar 18, 2024 | 22.84 | 22.96 | 22.36 | 22.76 | 887,749 | -0.12(-0.52%) |
Mar 15, 2024 | 22.73 | 23.03 | 22.51 | 22.88 | 1,304,095 | +0.04(+0.18%) |
Mar 14, 2024 | 23.13 | 23.32 | 22.54 | 22.84 | 783,329 | -0.53(-2.27%) |
Mar 13, 2024 | 23.45 | 24.11 | 23.25 | 23.37 | 822,165 | -0.18(-0.76%) |
Mar 12, 2024 | 23.23 | 23.85 | 23.01 | 23.55 | 1,085,096 | +0.30(+1.29%) |
Mar 11, 2024 | 23.65 | 23.94 | 23.01 | 23.25 | 760,074 | -0.56(-2.35%) |
Mar 08, 2024 | 23.50 | 23.89 | 23.42 | 23.81 | 979,019 | +0.56(+2.41%) |
Mar 07, 2024 | 22.86 | 23.45 | 22.74 | 23.25 | 583,844 | +0.59(+2.60%) |
Mar 06, 2024 | 22.67 | 22.79 | 22.33 | 22.66 | 872,217 | +0.04(+0.18%) |
Mar 05, 2024 | 22.91 | 23.21 | 22.55 | 22.62 | 1,053,799 | -0.49(-2.12%) |
Mar 04, 2024 | 23.69 | 23.93 | 23.10 | 23.11 | 1,019,013 | -0.43(-1.83%) |
Mar 01, 2024 | 23.68 | 23.75 | 23.08 | 23.54 | 1,246,713 | +0.14(+0.60%) |
Feb 29, 2024 | 23.58 | 23.93 | 23.00 | 23.40 | 2,083,443 | +0.50(+2.18%) |
Feb 28, 2024 | 23.00 | 23.28 | 22.67 | 22.90 | 2,141,420 | -0.21(-0.91%) |
Feb 27, 2024 | 20.57 | 23.64 | 20.35 | 23.11 | 3,085,242 | +3.15(+15.78%) |
Feb 26, 2024 | 20.34 | 20.67 | 19.75 | 19.96 | 1,473,205 | -0.34(-1.67%) |
Feb 23, 2024 | 20.25 | 20.87 | 20.16 | 20.30 | 1,164,683 | +0.16(+0.79%) |
Feb 22, 2024 | 20.02 | 20.51 | 19.79 | 20.14 | 1,002,987 | +0.05(+0.25%) |
Feb 21, 2024 | 20.61 | 20.64 | 20.06 | 20.09 | 886,110 | -0.50(-2.43%) |
Feb 20, 2024 | 20.58 | 20.74 | 20.42 | 20.59 | 981,284 | -0.28(-1.34%) |
Feb 16, 2024 | 20.76 | 21.09 | 20.38 | 20.87 | 674,500 | -0.05(-0.24%) |
Feb 15, 2024 | 20.83 | 21.21 | 20.64 | 20.92 | 673,120 | +0.35(+1.70%) |
Feb 14, 2024 | 19.79 | 20.60 | 19.59 | 20.57 | 1,309,056 | +1.28(+6.64%) |
Feb 13, 2024 | 19.74 | 20.30 | 19.04 | 19.29 | 834,259 | -1.35(-6.54%) |
Feb 12, 2024 | 20.28 | 20.80 | 20.25 | 20.64 | 743,634 | +0.60(+2.99%) |
Feb 09, 2024 | 19.94 | 20.04 | 19.55 | 20.04 | 823,302 | +0.10(+0.50%) |
Feb 08, 2024 | 19.48 | 20.19 | 19.44 | 19.94 | 738,168 | +0.52(+2.68%) |
Feb 07, 2024 | 19.92 | 20.00 | 19.36 | 19.42 | 517,757 | -0.41(-2.07%) |
Feb 06, 2024 | 19.75 | 20.04 | 19.70 | 19.83 | 577,774 | +0.00(+0.00%) |
Feb 05, 2024 | 19.99 | 20.25 | 19.63 | 19.83 | 803,831 | -0.40(-1.98%) |
Feb 02, 2024 | 19.62 | 20.57 | 19.34 | 20.23 | 880,320 | +0.29(+1.45%) |
Feb 01, 2024 | 19.21 | 20.02 | 19.10 | 19.94 | 889,281 | +0.93(+4.89%) |
Jan 31, 2024 | 19.54 | 19.72 | 18.90 | 19.01 | 853,366 | -0.51(-2.64%) |
Jan 30, 2024 | 19.48 | 19.81 | 19.30 | 19.52 | 775,791 | -0.12(-0.59%) |
Jan 29, 2024 | 19.48 | 19.96 | 19.39 | 19.64 | 692,077 | +0.22(+1.13%) |
Jan 26, 2024 | 19.03 | 19.62 | 19.03 | 19.42 | 860,353 | +0.62(+3.30%) |
Jan 25, 2024 | 18.66 | 18.81 | 18.25 | 18.80 | 1,367,528 | +0.35(+1.90%) |
Jan 24, 2024 | 19.04 | 19.04 | 18.43 | 18.45 | 959,764 | -0.35(-1.86%) |
Jan 23, 2024 | 19.99 | 20.15 | 18.59 | 18.80 | 911,440 | -0.94(-4.76%) |
Jan 22, 2024 | 19.53 | 19.82 | 19.22 | 19.74 | 705,725 | +0.39(+2.02%) |
Jan 19, 2024 | 19.65 | 19.75 | 19.26 | 19.35 | 759,100 | -0.26(-1.33%) |
Jan 18, 2024 | 19.81 | 20.07 | 19.57 | 19.61 | 640,839 | +0.02(+0.10%) |
Jan 17, 2024 | 20.07 | 20.35 | 19.55 | 19.59 | 871,333 | -0.85(-4.16%) |
Jan 16, 2024 | 20.39 | 20.48 | 20.05 | 20.44 | 805,324 | -0.27(-1.30%) |
Jan 12, 2024 | 21.03 | 21.19 | 20.64 | 20.71 | 593,597 | +0.05(+0.24%) |
Jan 11, 2024 | 20.84 | 20.84 | 20.33 | 20.66 | 946,629 | -0.32(-1.53%) |
Jan 10, 2024 | 20.45 | 21.02 | 20.36 | 20.98 | 627,445 | +0.55(+2.69%) |
Jan 09, 2024 | 20.71 | 20.82 | 20.24 | 20.43 | 598,954 | -0.55(-2.62%) |
Jan 08, 2024 | 20.20 | 21.00 | 20.15 | 20.98 | 933,560 | +0.84(+4.17%) |
Jan 05, 2024 | 20.10 | 20.63 | 20.10 | 20.14 | 651,798 | -0.18(-0.89%) |
Jan 04, 2024 | 20.47 | 20.70 | 19.88 | 20.32 | 1,018,465 | +0.03(+0.15%) |
Jan 03, 2024 | 21.07 | 21.07 | 20.08 | 20.29 | 1,530,324 | -0.96(-4.52%) |
Jan 02, 2024 | 20.68 | 21.79 | 20.33 | 21.25 | 1,171,325 | +0.32(+1.53%) |
Dec 29, 2023 | 21.31 | 21.54 | 20.92 | 20.93 | 966,715 | -0.45(-2.10%) |
Dec 28, 2023 | 20.99 | 21.39 | 20.91 | 21.38 | 712,814 | +0.27(+1.28%) |
Dec 27, 2023 | 20.91 | 21.34 | 20.64 | 21.11 | 894,061 | +0.35(+1.69%) |
Dec 26, 2023 | 20.05 | 21.09 | 20.04 | 20.76 | 1,032,228 | +0.85(+4.27%) |
Dec 22, 2023 | 20.28 | 20.59 | 19.78 | 19.91 | 716,709 | -0.50(-2.45%) |
Dec 21, 2023 | 19.91 | 20.49 | 19.78 | 20.41 | 579,052 | +0.73(+3.71%) |
Dec 20, 2023 | 19.94 | 20.41 | 19.68 | 19.68 | 998,707 | -0.38(-1.89%) |
Dec 19, 2023 | 19.82 | 20.17 | 19.76 | 20.06 | 862,512 | +0.30(+1.52%) |
Dec 18, 2023 | 19.79 | 20.37 | 19.34 | 19.76 | 711,579 | +0.04(+0.20%) |
Dec 15, 2023 | 20.54 | 20.73 | 19.69 | 19.72 | 2,466,630 | -0.59(-2.90%) |
Dec 14, 2023 | 20.25 | 21.05 | 19.93 | 20.31 | 1,493,059 | +0.62(+3.15%) |
Dec 13, 2023 | 18.81 | 19.71 | 18.60 | 19.69 | 1,238,409 | +1.00(+5.35%) |
Dec 12, 2023 | 18.99 | 19.01 | 18.50 | 18.69 | 719,262 | -0.33(-1.74%) |
Dec 11, 2023 | 18.81 | 19.10 | 18.62 | 19.02 | 948,686 | +0.24(+1.28%) |
Dec 08, 2023 | 19.45 | 19.51 | 18.52 | 18.78 | 599,170 | -0.67(-3.44%) |
Dec 07, 2023 | 19.27 | 19.78 | 19.09 | 19.45 | 808,953 | +0.16(+0.83%) |
Dec 06, 2023 | 18.87 | 19.46 | 18.83 | 19.29 | 805,963 | +0.68(+3.65%) |
Dec 05, 2023 | 18.81 | 18.97 | 18.46 | 18.61 | 896,259 | -0.41(-2.16%) |
Dec 04, 2023 | 19.03 | 19.48 | 19.00 | 19.02 | 860,256 | -0.18(-0.94%) |
Dec 01, 2023 | 18.47 | 19.27 | 18.19 | 19.20 | 865,203 | +0.75(+4.07%) |
Nov 30, 2023 | 18.83 | 19.07 | 18.23 | 18.45 | 1,004,942 | -0.49(-2.59%) |
Nov 29, 2023 | 19.48 | 19.66 | 18.93 | 18.94 | 962,752 | -0.40(-2.07%) |
Nov 28, 2023 | 19.16 | 19.71 | 19.06 | 19.34 | 976,550 | +0.13(+0.68%) |
Nov 27, 2023 | 19.61 | 20.02 | 19.20 | 19.21 | 1,708,273 | -0.66(-3.32%) |
Nov 24, 2023 | 19.44 | 19.90 | 19.34 | 19.87 | 355,948 | +0.37(+1.90%) |
Nov 22, 2023 | 19.78 | 19.94 | 19.31 | 19.50 | 898,251 | -0.01(-0.05%) |
Nov 21, 2023 | 19.29 | 19.53 | 19.24 | 19.51 | 1,332,215 | -0.08(-0.41%) |
Nov 20, 2023 | 19.25 | 19.74 | 19.08 | 19.59 | 828,905 | +0.26(+1.35%) |
Nov 17, 2023 | 19.37 | 19.55 | 19.02 | 19.33 | 1,024,009 | +0.21(+1.10%) |
Nov 16, 2023 | 19.24 | 19.26 | 18.91 | 19.12 | 1,406,499 | -0.39(-2.00%) |
Nov 15, 2023 | 19.26 | 19.86 | 19.26 | 19.51 | 1,348,813 | +0.29(+1.51%) |
Nov 14, 2023 | 17.92 | 19.28 | 17.92 | 19.22 | 1,629,826 | +1.87(+10.78%) |
Nov 13, 2023 | 18.04 | 18.23 | 17.04 | 17.35 | 1,835,646 | -1.10(-5.96%) |
Nov 10, 2023 | 17.65 | 18.88 | 17.50 | 18.45 | 3,324,600 | +1.11(+6.40%) |
Nov 09, 2023 | 17.15 | 19.17 | 17.14 | 17.34 | 2,160,357 | +0.50(+2.97%) |
Nov 08, 2023 | 17.12 | 17.34 | 16.80 | 16.84 | 2,933,975 | -0.48(-2.77%) |
Nov 07, 2023 | 16.97 | 17.44 | 16.80 | 17.32 | 2,733,320 | +0.29(+1.70%) |
Nov 06, 2023 | 17.18 | 17.40 | 16.74 | 17.03 | 3,600,539 | -0.03(-0.18%) |
Nov 03, 2023 | 16.97 | 17.27 | 16.85 | 17.06 | 1,328,068 | +0.33(+1.97%) |
Nov 02, 2023 | 15.94 | 16.87 | 15.90 | 16.73 | 2,388,408 | +1.13(+7.24%) |
Nov 01, 2023 | 15.50 | 15.71 | 15.15 | 15.60 | 2,176,915 | +0.06(+0.39%) |
Oct 31, 2023 | 15.60 | 15.74 | 15.37 | 15.54 | 2,571,242 | -0.04(-0.26%) |
Oct 30, 2023 | 15.78 | 15.91 | 15.56 | 15.58 | 691,900 | -0.04(-0.26%) |
Oct 27, 2023 | 15.64 | 15.87 | 15.59 | 15.62 | 1,354,221 | -0.04(-0.26%) |
Oct 26, 2023 | 15.45 | 15.94 | 15.37 | 15.66 | 972,254 | +0.24(+1.56%) |
Oct 25, 2023 | 15.61 | 15.80 | 15.34 | 15.42 | 783,543 | -0.25(-1.60%) |
Oct 24, 2023 | 15.94 | 16.19 | 15.64 | 15.67 | 1,587,061 | -0.13(-0.82%) |
Oct 23, 2023 | 15.63 | 16.08 | 15.53 | 15.80 | 2,216,810 | +0.05(+0.32%) |
Oct 20, 2023 | 15.83 | 15.88 | 15.60 | 15.75 | 1,086,736 | +0.00(+0.00%) |
Oct 19, 2023 | 15.71 | 15.98 | 15.53 | 15.75 | 1,736,270 | -0.02(-0.13%) |
Oct 18, 2023 | 15.22 | 15.82 | 15.11 | 15.77 | 1,628,111 | +0.49(+3.21%) |
Oct 17, 2023 | 14.58 | 15.46 | 14.58 | 15.28 | 1,549,077 | -0.15(-0.97%) |
Oct 16, 2023 | 14.16 | 15.50 | 14.26 | 15.43 | 2,427,225 | +1.52(+10.93%) |
Oct 13, 2023 | 14.08 | 14.21 | 13.71 | 13.91 | 1,480,734 | -0.20(-1.42%) |
Oct 12, 2023 | 14.43 | 14.44 | 14.01 | 14.11 | 1,651,275 | -0.31(-2.15%) |
Oct 11, 2023 | 14.69 | 14.83 | 14.20 | 14.42 | 1,391,028 | -0.27(-1.84%) |
Oct 10, 2023 | 14.56 | 15.23 | 14.50 | 14.69 | 1,221,059 | +0.13(+0.89%) |
Oct 09, 2023 | 15.12 | 15.14 | 14.22 | 14.56 | 1,660,123 | -0.62(-4.08%) |
Oct 06, 2023 | 15.06 | 15.54 | 14.99 | 15.18 | 950,976 | -0.01(-0.07%) |
Oct 05, 2023 | 15.49 | 15.56 | 15.07 | 15.19 | 966,551 | -0.32(-2.06%) |
Oct 04, 2023 | 15.75 | 15.82 | 15.39 | 15.51 | 1,023,613 | -0.21(-1.34%) |
Oct 03, 2023 | 15.77 | 16.14 | 15.63 | 15.72 | 967,220 | -0.12(-0.76%) |
Oct 02, 2023 | 16.16 | 16.28 | 15.73 | 15.84 | 2,316,828 | -0.34(-2.10%) |
Sep 29, 2023 | 16.01 | 16.29 | 15.98 | 16.18 | 884,779 | +0.37(+2.34%) |
Sep 28, 2023 | 15.67 | 15.94 | 15.60 | 15.81 | 4,114,440 | +0.05(+0.32%) |
Sep 27, 2023 | 15.68 | 15.90 | 15.36 | 15.76 | 985,042 | +0.18(+1.16%) |
Sep 26, 2023 | 16.25 | 16.46 | 15.54 | 15.58 | 1,212,082 | -0.78(-4.77%) |
Sep 25, 2023 | 15.73 | 16.40 | 15.89 | 16.36 | 1,007,164 | +0.54(+3.41%) |
Sep 22, 2023 | 16.40 | 16.50 | 15.81 | 15.82 | 1,218,326 | -0.53(-3.24%) |
Sep 21, 2023 | 16.54 | 16.71 | 16.34 | 16.35 | 994,645 | -0.22(-1.33%) |
Sep 20, 2023 | 16.63 | 16.85 | 16.49 | 16.57 | 1,494,529 | +0.04(+0.24%) |
Sep 19, 2023 | 16.59 | 16.78 | 16.46 | 16.53 | 584,396 | +0.00(+0.00%) |
Sep 18, 2023 | 16.50 | 16.63 | 16.35 | 16.53 | 2,484,873 | +0.00(+0.00%) |
Sep 15, 2023 | 16.95 | 16.95 | 16.52 | 16.53 | 2,505,070 | -0.42(-2.48%) |
Sep 14, 2023 | 16.94 | 17.07 | 16.82 | 16.95 | 905,247 | +0.06(+0.36%) |
Sep 13, 2023 | 16.94 | 17.06 | 16.79 | 16.89 | 781,872 | -0.02(-0.12%) |
Sep 12, 2023 | 16.90 | 17.04 | 16.50 | 16.91 | 1,030,843 | +0.04(+0.24%) |
Sep 11, 2023 | 16.97 | 17.12 | 16.82 | 16.87 | 870,337 | +0.01(+0.06%) |
Sep 08, 2023 | 16.87 | 16.89 | 16.66 | 16.86 | 607,049 | -0.07(-0.41%) |
Sep 07, 2023 | 17.02 | 17.03 | 16.75 | 16.93 | 875,999 | -0.24(-1.40%) |
Sep 06, 2023 | 17.06 | 17.43 | 17.00 | 17.17 | 1,767,327 | +0.03(+0.18%) |
Sep 05, 2023 | 17.75 | 17.90 | 17.11 | 17.14 | 1,766,304 | -0.78(-4.35%) |
Sep 01, 2023 | 18.39 | 18.55 | 17.87 | 17.92 | 1,033,181 | -0.39(-2.13%) |
Aug 31, 2023 | 18.71 | 18.97 | 18.26 | 18.31 | 1,265,251 | -0.45(-2.40%) |
Aug 30, 2023 | 18.80 | 18.91 | 18.59 | 18.76 | 475,638 | -0.04(-0.21%) |
Aug 29, 2023 | 18.51 | 18.83 | 18.43 | 18.80 | 971,470 | +0.28(+1.51%) |
Aug 28, 2023 | 18.55 | 18.72 | 18.50 | 18.52 | 1,112,408 | +0.14(+0.76%) |
Aug 25, 2023 | 18.64 | 18.77 | 18.30 | 18.38 | 757,311 | -0.21(-1.13%) |
Aug 24, 2023 | 18.84 | 18.87 | 18.57 | 18.59 | 1,063,386 | -0.46(-2.41%) |
Aug 23, 2023 | 18.65 | 19.18 | 18.55 | 19.05 | 667,469 | +0.20(+1.06%) |
Aug 22, 2023 | 18.72 | 18.90 | 18.50 | 18.85 | 753,758 | +0.05(+0.27%) |
Aug 21, 2023 | 19.19 | 19.38 | 18.65 | 18.80 | 1,163,307 | -0.47(-2.44%) |
Aug 18, 2023 | 19.35 | 19.68 | 19.06 | 19.27 | 887,309 | -0.33(-1.68%) |
Aug 17, 2023 | 19.82 | 19.88 | 19.41 | 19.60 | 701,947 | -0.05(-0.25%) |
Aug 16, 2023 | 19.27 | 19.88 | 19.27 | 19.65 | 1,353,558 | +0.45(+2.34%) |
Aug 15, 2023 | 18.97 | 19.24 | 18.82 | 19.20 | 732,190 | +0.16(+0.84%) |
Aug 14, 2023 | 19.61 | 19.61 | 18.92 | 19.04 | 1,458,381 | -0.68(-3.45%) |
Aug 11, 2023 | 19.78 | 20.19 | 19.69 | 19.72 | 1,364,044 | -0.07(-0.35%) |
Aug 10, 2023 | 21.47 | 21.47 | 19.70 | 19.79 | 1,084,008 | -1.16(-5.54%) |
Aug 09, 2023 | 20.80 | 21.03 | 20.65 | 20.95 | 1,246,629 | +0.16(+0.77%) |
Aug 08, 2023 | 20.73 | 20.86 | 20.51 | 20.79 | 529,014 | -0.12(-0.57%) |
Aug 07, 2023 | 21.39 | 21.46 | 20.72 | 20.91 | 963,614 | -0.52(-2.43%) |
Aug 04, 2023 | 21.45 | 21.65 | 21.19 | 21.43 | 896,558 | +0.01(+0.05%) |
Aug 03, 2023 | 21.37 | 21.70 | 21.17 | 21.42 | 1,271,234 | +0.02(+0.09%) |
Aug 02, 2023 | 21.42 | 21.75 | 20.98 | 21.40 | 2,034,421 | -0.24(-1.11%) |
Aug 01, 2023 | 21.62 | 21.85 | 21.14 | 21.64 | 1,031,766 | +0.01(+0.05%) |
Jul 31, 2023 | 20.83 | 21.68 | 20.83 | 21.63 | 1,387,482 | +0.93(+4.49%) |
Jul 28, 2023 | 19.43 | 20.75 | 19.31 | 20.70 | 2,756,578 | +1.39(+7.20%) |
Jul 27, 2023 | 21.26 | 21.92 | 19.15 | 19.31 | 8,450,242 | -5.45(-22.01%) |
Jul 26, 2023 | 24.72 | 25.04 | 24.59 | 24.76 | 414,947 | -0.07(-0.28%) |
Jul 25, 2023 | 24.49 | 25.00 | 24.25 | 24.83 | 773,909 | +0.32(+1.31%) |
Jul 24, 2023 | 24.28 | 24.71 | 24.15 | 24.51 | 597,109 | +0.34(+1.41%) |
Jul 21, 2023 | 24.59 | 24.71 | 24.05 | 24.17 | 745,894 | -0.33(-1.35%) |
Jul 20, 2023 | 24.72 | 24.98 | 24.38 | 24.50 | 913,090 | -0.21(-0.85%) |
Jul 19, 2023 | 24.33 | 24.75 | 24.23 | 24.71 | 952,463 | +0.47(+1.94%) |
Jul 18, 2023 | 24.03 | 24.74 | 24.03 | 24.24 | 944,581 | +0.14(+0.58%) |
Jul 17, 2023 | 23.65 | 24.43 | 23.34 | 24.10 | 1,725,878 | +0.51(+2.16%) |
Jul 14, 2023 | 24.33 | 24.33 | 23.33 | 23.59 | 939,870 | -0.81(-3.32%) |
Jul 13, 2023 | 24.14 | 24.54 | 23.89 | 24.40 | 1,460,475 | +0.28(+1.16%) |
Jul 12, 2023 | 24.42 | 24.65 | 24.08 | 24.12 | 987,764 | +0.17(+0.71%) |
Jul 11, 2023 | 24.45 | 24.54 | 23.75 | 23.95 | 983,425 | -0.33(-1.36%) |
Jul 10, 2023 | 24.86 | 25.10 | 24.02 | 24.28 | 1,251,260 | -0.62(-2.49%) |
Jul 07, 2023 | 24.53 | 25.16 | 24.53 | 24.90 | 877,912 | +0.53(+2.17%) |
Jul 06, 2023 | 24.15 | 24.56 | 24.15 | 24.37 | 758,119 | -0.17(-0.69%) |
Jul 05, 2023 | 24.59 | 24.59 | 23.87 | 24.54 | 960,529 | -0.17(-0.69%) |
Jul 03, 2023 | 24.29 | 24.85 | 24.29 | 24.71 | 331,332 | +0.42(+1.73%) |
Jun 30, 2023 | 24.41 | 24.55 | 23.80 | 24.29 | 691,517 | +0.17(+0.70%) |
Jun 29, 2023 | 23.93 | 24.46 | 23.91 | 24.12 | 648,850 | +0.12(+0.50%) |
Jun 28, 2023 | 23.99 | 24.19 | 23.70 | 24.00 | 886,104 | +0.00(+0.00%) |
Jun 27, 2023 | 24.02 | 24.27 | 23.82 | 24.00 | 1,336,077 | +0.06(+0.25%) |
Jun 26, 2023 | 23.95 | 24.57 | 23.92 | 23.94 | 849,877 | +0.02(+0.08%) |
Jun 23, 2023 | 24.49 | 24.66 | 23.80 | 23.92 | 2,070,259 | -0.84(-3.39%) |
Jun 22, 2023 | 25.04 | 25.24 | 24.75 | 24.76 | 1,351,689 | -0.47(-1.86%) |
Jun 21, 2023 | 25.75 | 25.75 | 25.20 | 25.23 | 1,529,636 | -0.49(-1.91%) |
Jun 20, 2023 | 25.73 | 26.10 | 25.59 | 25.72 | 1,732,416 | +0.01(+0.04%) |
Jun 16, 2023 | 26.88 | 26.88 | 25.24 | 25.71 | 2,509,518 | -0.91(-3.42%) |