Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.99 | 19.30 | 18.91 | 19.28 | 1,696,295 | +0.35(+1.85%) |
May 30, 2024 | 18.68 | 18.95 | 18.56 | 18.93 | 1,422,634 | +0.60(+3.27%) |
May 29, 2024 | 18.42 | 18.45 | 18.11 | 18.33 | 2,329,679 | -0.44(-2.34%) |
May 28, 2024 | 18.91 | 18.93 | 18.61 | 18.77 | 1,756,313 | -0.05(-0.27%) |
May 24, 2024 | 18.99 | 19.03 | 18.66 | 18.82 | 1,897,392 | -0.03(-0.16%) |
May 23, 2024 | 19.41 | 19.41 | 18.71 | 18.85 | 1,598,677 | -0.46(-2.38%) |
May 22, 2024 | 19.68 | 19.75 | 19.20 | 19.31 | 1,076,619 | -0.43(-2.19%) |
May 21, 2024 | 19.66 | 20.01 | 19.66 | 19.74 | 1,544,003 | +0.04(+0.20%) |
May 20, 2024 | 20.02 | 20.10 | 19.68 | 19.70 | 1,187,729 | -0.34(-1.71%) |
May 17, 2024 | 20.09 | 20.31 | 19.98 | 20.05 | 1,595,584 | +0.08(+0.39%) |
May 16, 2024 | 19.99 | 20.12 | 19.91 | 19.97 | 1,351,429 | -0.11(-0.54%) |
May 15, 2024 | 20.32 | 20.50 | 19.92 | 20.08 | 1,504,335 | +0.05(+0.25%) |
May 14, 2024 | 20.08 | 20.26 | 19.92 | 20.03 | 2,056,040 | +0.18(+0.89%) |
May 13, 2024 | 20.10 | 20.12 | 19.77 | 19.85 | 1,526,504 | -0.10(-0.49%) |
May 10, 2024 | 19.81 | 20.00 | 19.67 | 19.95 | 1,388,073 | +0.26(+1.30%) |
May 09, 2024 | 19.94 | 19.99 | 19.67 | 19.69 | 1,383,151 | -0.17(-0.84%) |
May 08, 2024 | 19.49 | 19.87 | 19.41 | 19.86 | 1,487,738 | +0.15(+0.75%) |
May 07, 2024 | 20.12 | 20.23 | 19.69 | 19.71 | 2,238,482 | -0.28(-1.42%) |
May 06, 2024 | 20.00 | 20.16 | 19.72 | 20.00 | 2,103,186 | +0.20(+0.99%) |
May 03, 2024 | 19.78 | 20.00 | 19.63 | 19.80 | 3,039,587 | +0.41(+2.13%) |
May 02, 2024 | 19.43 | 19.55 | 19.11 | 19.39 | 2,016,767 | +0.22(+1.13%) |
May 01, 2024 | 18.62 | 19.53 | 18.56 | 19.17 | 3,167,648 | +0.71(+3.83%) |
Apr 30, 2024 | 18.45 | 18.71 | 18.31 | 18.47 | 2,640,832 | -0.16(-0.84%) |
Apr 29, 2024 | 18.93 | 18.98 | 18.53 | 18.62 | 4,228,506 | -0.15(-0.78%) |
Apr 26, 2024 | 19.43 | 19.94 | 18.73 | 18.77 | 3,785,134 | +0.11(+0.58%) |
Apr 25, 2024 | 18.80 | 18.83 | 18.43 | 18.66 | 3,539,783 | -0.20(-1.04%) |
Apr 24, 2024 | 18.62 | 18.96 | 18.52 | 18.86 | 1,941,954 | +0.13(+0.68%) |
Apr 23, 2024 | 18.37 | 18.83 | 18.29 | 18.73 | 2,125,055 | +0.31(+1.71%) |
Apr 22, 2024 | 17.97 | 18.51 | 17.89 | 18.42 | 2,596,737 | +0.44(+2.46%) |
Apr 19, 2024 | 17.29 | 17.98 | 17.29 | 17.97 | 2,154,782 | +0.56(+3.21%) |
Apr 18, 2024 | 17.17 | 17.58 | 17.14 | 17.42 | 1,606,521 | +0.25(+1.43%) |
Apr 17, 2024 | 17.26 | 17.39 | 17.12 | 17.17 | 1,433,013 | +0.14(+0.81%) |
Apr 16, 2024 | 17.11 | 17.16 | 16.76 | 17.03 | 2,681,772 | -0.23(-1.31%) |
Apr 15, 2024 | 17.39 | 17.68 | 17.05 | 17.26 | 2,405,695 | -0.07(-0.40%) |
Apr 12, 2024 | 17.40 | 17.66 | 17.29 | 17.33 | 2,846,519 | -0.26(-1.51%) |
Apr 11, 2024 | 17.84 | 17.88 | 17.44 | 17.59 | 1,780,325 | -0.13(-0.72%) |
Apr 10, 2024 | 18.21 | 18.22 | 17.58 | 17.72 | 2,613,580 | -1.03(-5.50%) |
Apr 09, 2024 | 18.49 | 18.75 | 18.41 | 18.75 | 1,477,599 | +0.25(+1.33%) |
Apr 08, 2024 | 18.21 | 18.65 | 18.06 | 18.50 | 1,372,309 | +0.48(+2.67%) |
Apr 05, 2024 | 17.88 | 18.07 | 17.82 | 18.02 | 2,086,496 | -0.03(-0.16%) |
Apr 04, 2024 | 18.41 | 18.68 | 17.96 | 18.05 | 2,054,495 | -0.15(-0.81%) |
Apr 03, 2024 | 18.14 | 18.33 | 18.06 | 18.20 | 2,712,802 | +0.02(+0.11%) |
Apr 02, 2024 | 18.39 | 18.43 | 18.17 | 18.18 | 1,823,335 | -0.34(-1.85%) |
Apr 01, 2024 | 19.00 | 19.00 | 18.42 | 18.52 | 2,403,196 | -0.47(-2.48%) |
Mar 28, 2024 | 18.71 | 19.11 | 18.96 | 19.00 | 2,885,176 | +0.25(+1.31%) |
Mar 27, 2024 | 18.08 | 18.75 | 18.08 | 18.75 | 2,903,500 | +0.72(+3.97%) |
Mar 26, 2024 | 18.35 | 18.38 | 17.97 | 18.03 | 1,755,206 | -0.18(-0.97%) |
Mar 25, 2024 | 17.99 | 18.31 | 17.99 | 18.21 | 1,518,253 | +0.27(+1.48%) |
Mar 22, 2024 | 18.31 | 18.43 | 17.83 | 17.95 | 2,256,130 | -0.39(-2.14%) |
Mar 21, 2024 | 18.51 | 18.85 | 18.30 | 18.34 | 2,569,813 | -0.12(-0.64%) |
Mar 20, 2024 | 17.51 | 18.64 | 17.43 | 18.46 | 2,832,821 | +0.85(+4.85%) |
Mar 19, 2024 | 17.56 | 17.80 | 17.52 | 17.60 | 4,711,786 | -0.08(-0.44%) |
Mar 18, 2024 | 17.98 | 17.99 | 17.63 | 17.68 | 3,777,109 | -0.21(-1.15%) |
Mar 15, 2024 | 18.05 | 18.41 | 17.88 | 17.89 | 16,817,502 | -0.24(-1.30%) |
Mar 14, 2024 | 18.80 | 18.84 | 18.01 | 18.12 | 3,712,919 | -0.79(-4.15%) |
Mar 13, 2024 | 18.72 | 19.23 | 18.72 | 18.91 | 3,251,435 | -0.01(-0.05%) |
Mar 12, 2024 | 19.16 | 19.23 | 18.82 | 18.92 | 2,715,378 | -0.26(-1.33%) |
Mar 11, 2024 | 19.12 | 19.33 | 19.02 | 19.17 | 2,102,733 | +0.02(+0.10%) |
Mar 08, 2024 | 19.47 | 19.50 | 19.06 | 19.15 | 2,429,670 | -0.05(-0.26%) |
Mar 07, 2024 | 19.44 | 19.55 | 19.08 | 19.20 | 2,589,436 | +0.07(+0.36%) |
Mar 06, 2024 | 18.44 | 19.30 | 18.29 | 19.13 | 4,827,585 | +0.60(+3.23%) |
Mar 05, 2024 | 18.01 | 18.56 | 17.77 | 18.53 | 4,801,925 | +0.79(+4.43%) |
Mar 04, 2024 | 17.57 | 18.26 | 17.57 | 17.75 | 4,582,586 | +0.21(+1.18%) |
Mar 01, 2024 | 17.57 | 17.60 | 16.87 | 17.54 | 4,877,280 | -0.23(-1.27%) |
Feb 29, 2024 | 17.76 | 17.95 | 17.51 | 17.77 | 4,708,562 | +0.33(+1.91%) |
Feb 28, 2024 | 17.43 | 17.56 | 17.33 | 17.43 | 1,854,076 | -0.15(-0.84%) |
Feb 27, 2024 | 17.50 | 17.73 | 17.35 | 17.58 | 1,842,330 | +0.18(+1.02%) |
Feb 26, 2024 | 17.79 | 17.80 | 17.25 | 17.41 | 2,044,416 | -0.41(-2.31%) |
Feb 23, 2024 | 17.71 | 17.88 | 17.59 | 17.82 | 2,144,934 | +0.05(+0.28%) |
Feb 22, 2024 | 17.68 | 17.81 | 17.45 | 17.77 | 2,236,209 | +0.18(+1.00%) |
Feb 21, 2024 | 17.75 | 17.80 | 17.46 | 17.59 | 3,359,051 | -0.27(-1.51%) |
Feb 20, 2024 | 17.69 | 18.02 | 17.61 | 17.86 | 2,312,710 | +0.06(+0.32%) |
Feb 16, 2024 | 18.08 | 18.08 | 17.42 | 17.80 | 4,190,165 | -0.49(-2.68%) |
Feb 15, 2024 | 18.09 | 18.56 | 17.94 | 18.29 | 7,872,284 | +0.35(+1.93%) |
Feb 14, 2024 | 18.04 | 18.22 | 17.70 | 17.95 | 1,995,513 | +0.15(+0.87%) |
Feb 13, 2024 | 18.02 | 18.13 | 17.50 | 17.79 | 2,822,032 | -0.89(-4.74%) |
Feb 12, 2024 | 18.17 | 18.87 | 18.17 | 18.68 | 1,921,137 | +0.55(+3.03%) |
Feb 09, 2024 | 18.10 | 18.18 | 17.78 | 18.13 | 2,717,980 | +0.06(+0.32%) |
Feb 08, 2024 | 17.68 | 18.21 | 17.56 | 18.07 | 3,472,843 | +0.39(+2.23%) |
Feb 07, 2024 | 17.89 | 17.92 | 17.35 | 17.68 | 2,250,834 | -0.20(-1.13%) |
Feb 06, 2024 | 18.33 | 18.52 | 17.68 | 17.88 | 3,189,800 | -0.47(-2.57%) |
Feb 05, 2024 | 18.56 | 18.67 | 18.33 | 18.35 | 2,225,003 | -0.41(-2.21%) |
Feb 02, 2024 | 18.13 | 18.80 | 18.13 | 18.77 | 3,085,307 | +0.18(+0.98%) |
Feb 01, 2024 | 19.49 | 19.57 | 18.07 | 18.58 | 4,434,345 | -0.82(-4.22%) |
Jan 31, 2024 | 19.99 | 20.08 | 19.27 | 19.40 | 5,736,423 | -0.91(-4.50%) |
Jan 30, 2024 | 20.08 | 20.46 | 20.00 | 20.32 | 3,464,765 | +0.20(+1.00%) |
Jan 29, 2024 | 19.58 | 20.17 | 19.54 | 20.11 | 2,985,298 | +0.47(+2.40%) |
Jan 26, 2024 | 19.63 | 19.88 | 19.33 | 19.64 | 4,045,467 | +0.22(+1.14%) |
Jan 25, 2024 | 19.91 | 21.17 | 18.73 | 19.42 | 15,883,574 | -5.21(-21.14%) |
Jan 24, 2024 | 24.33 | 24.79 | 24.16 | 24.63 | 2,523,235 | +0.46(+1.91%) |
Jan 23, 2024 | 24.54 | 24.73 | 24.01 | 24.16 | 1,131,379 | -0.31(-1.26%) |
Jan 22, 2024 | 24.16 | 24.49 | 24.06 | 24.47 | 1,128,213 | +0.53(+2.21%) |
Jan 19, 2024 | 23.66 | 23.98 | 23.39 | 23.94 | 1,325,139 | +0.28(+1.18%) |
Jan 18, 2024 | 23.65 | 23.70 | 23.34 | 23.66 | 1,131,516 | +0.25(+1.07%) |
Jan 17, 2024 | 23.17 | 23.67 | 22.99 | 23.41 | 1,337,241 | -0.19(-0.82%) |
Jan 16, 2024 | 23.51 | 23.83 | 23.40 | 23.61 | 990,651 | -0.39(-1.64%) |
Jan 12, 2024 | 24.60 | 24.77 | 23.92 | 24.00 | 1,459,074 | -0.38(-1.58%) |
Jan 11, 2024 | 24.45 | 24.53 | 23.93 | 24.39 | 1,300,913 | -0.32(-1.29%) |
Jan 10, 2024 | 24.46 | 24.74 | 24.29 | 24.70 | 1,141,627 | +0.10(+0.39%) |
Jan 09, 2024 | 24.75 | 24.80 | 24.48 | 24.61 | 1,378,735 | -0.55(-2.18%) |
Jan 08, 2024 | 24.92 | 25.19 | 24.69 | 25.16 | 788,308 | +0.19(+0.77%) |
Jan 05, 2024 | 24.52 | 25.29 | 24.39 | 24.96 | 2,725,314 | +0.26(+1.05%) |
Jan 04, 2024 | 24.68 | 25.02 | 24.62 | 24.70 | 1,337,545 | +0.02(+0.08%) |
Jan 03, 2024 | 25.03 | 25.03 | 24.60 | 24.68 | 1,467,242 | -0.89(-3.50%) |
Jan 02, 2024 | 25.46 | 26.18 | 25.37 | 25.58 | 1,970,429 | -0.10(-0.37%) |
Dec 29, 2023 | 25.95 | 26.04 | 25.68 | 25.68 | 1,264,842 | -0.41(-1.59%) |
Dec 28, 2023 | 25.78 | 26.10 | 25.66 | 26.09 | 668,019 | +0.13(+0.48%) |
Dec 27, 2023 | 26.03 | 26.14 | 25.70 | 25.96 | 823,099 | +0.02(+0.07%) |
Dec 26, 2023 | 25.67 | 26.14 | 25.60 | 25.95 | 850,368 | +0.31(+1.20%) |
Dec 22, 2023 | 25.84 | 26.11 | 25.46 | 25.64 | 1,592,380 | +0.04(+0.15%) |
Dec 21, 2023 | 25.73 | 25.75 | 25.31 | 25.60 | 967,997 | +0.28(+1.10%) |
Dec 20, 2023 | 25.74 | 26.08 | 25.31 | 25.32 | 1,955,402 | -0.57(-2.19%) |
Dec 19, 2023 | 25.71 | 26.19 | 25.52 | 25.89 | 1,349,950 | +0.25(+0.98%) |
Dec 18, 2023 | 26.39 | 26.44 | 25.63 | 25.64 | 1,568,692 | -0.52(-1.99%) |
Dec 15, 2023 | 26.78 | 26.90 | 26.08 | 26.16 | 5,852,484 | -0.64(-2.37%) |
Dec 14, 2023 | 25.82 | 27.06 | 25.79 | 26.79 | 3,253,839 | +1.79(+7.16%) |
Dec 13, 2023 | 23.59 | 25.00 | 23.34 | 25.00 | 3,397,034 | +1.44(+6.13%) |
Dec 12, 2023 | 23.63 | 23.84 | 23.42 | 23.56 | 1,205,130 | -0.14(-0.61%) |
Dec 11, 2023 | 23.87 | 24.09 | 23.65 | 23.70 | 1,433,130 | -0.26(-1.08%) |
Dec 08, 2023 | 23.40 | 23.99 | 23.18 | 23.96 | 2,033,017 | +0.51(+2.18%) |
Dec 07, 2023 | 23.21 | 23.57 | 23.11 | 23.45 | 1,061,267 | +0.34(+1.46%) |
Dec 06, 2023 | 23.08 | 23.78 | 23.06 | 23.12 | 1,778,816 | +0.31(+1.35%) |
Dec 05, 2023 | 23.20 | 23.20 | 22.77 | 22.81 | 1,505,753 | -0.54(-2.31%) |
Dec 04, 2023 | 22.74 | 23.42 | 22.72 | 23.35 | 1,742,647 | +0.36(+1.55%) |
Dec 01, 2023 | 21.52 | 23.07 | 21.39 | 22.99 | 2,499,842 | +1.41(+6.51%) |
Nov 30, 2023 | 21.62 | 21.84 | 21.35 | 21.59 | 2,147,408 | +0.10(+0.45%) |
Nov 29, 2023 | 21.20 | 21.80 | 21.19 | 21.49 | 1,583,451 | +0.50(+2.38%) |
Nov 28, 2023 | 20.94 | 21.04 | 20.63 | 20.99 | 871,382 | +0.09(+0.41%) |
Nov 27, 2023 | 21.02 | 21.04 | 20.72 | 20.90 | 1,084,253 | -0.26(-1.23%) |
Nov 24, 2023 | 21.05 | 21.18 | 20.90 | 21.16 | 549,366 | +0.11(+0.50%) |
Nov 22, 2023 | 21.29 | 21.29 | 20.91 | 21.06 | 934,963 | -0.02(-0.09%) |
Nov 21, 2023 | 21.24 | 21.42 | 20.94 | 21.08 | 1,355,524 | -0.27(-1.24%) |
Nov 20, 2023 | 21.56 | 21.61 | 21.27 | 21.34 | 1,864,643 | -0.23(-1.05%) |
Nov 17, 2023 | 21.41 | 21.75 | 21.37 | 21.57 | 768,028 | +0.27(+1.29%) |
Nov 16, 2023 | 21.62 | 21.75 | 21.19 | 21.29 | 1,210,590 | -0.38(-1.75%) |
Nov 15, 2023 | 21.41 | 21.90 | 21.41 | 21.67 | 1,781,503 | +0.30(+1.42%) |
Nov 14, 2023 | 20.39 | 21.69 | 20.37 | 21.37 | 2,155,522 | +1.81(+9.24%) |
Nov 13, 2023 | 19.23 | 19.68 | 19.07 | 19.56 | 1,037,623 | +0.16(+0.83%) |
Nov 10, 2023 | 19.31 | 19.43 | 18.97 | 19.40 | 797,660 | +0.19(+0.99%) |
Nov 09, 2023 | 19.66 | 19.79 | 19.07 | 19.21 | 1,103,595 | -0.45(-2.26%) |
Nov 08, 2023 | 20.02 | 20.26 | 19.60 | 19.66 | 1,673,794 | -0.39(-1.94%) |
Nov 07, 2023 | 20.16 | 20.28 | 19.91 | 20.04 | 1,144,773 | -0.24(-1.17%) |
Nov 06, 2023 | 20.65 | 20.73 | 20.22 | 20.28 | 1,407,342 | -0.32(-1.56%) |
Nov 03, 2023 | 20.37 | 20.80 | 20.25 | 20.60 | 2,033,424 | +0.87(+4.41%) |
Nov 02, 2023 | 18.92 | 19.76 | 18.90 | 19.73 | 1,374,716 | +1.15(+6.16%) |
Nov 01, 2023 | 18.58 | 18.78 | 18.26 | 18.59 | 1,211,426 | -0.04(-0.20%) |
Oct 31, 2023 | 18.54 | 18.71 | 18.30 | 18.62 | 1,660,078 | +0.09(+0.46%) |
Oct 30, 2023 | 18.38 | 18.59 | 18.24 | 18.54 | 1,160,350 | +0.35(+1.93%) |
Oct 27, 2023 | 18.76 | 18.76 | 17.94 | 18.19 | 1,640,067 | -0.55(-2.93%) |
Oct 26, 2023 | 17.58 | 18.74 | 17.58 | 18.74 | 3,566,773 | +1.14(+6.46%) |
Oct 25, 2023 | 17.38 | 17.96 | 17.01 | 17.60 | 2,714,328 | +0.03(+0.16%) |
Oct 24, 2023 | 18.02 | 18.02 | 17.26 | 17.57 | 3,004,133 | -0.12(-0.70%) |
Oct 23, 2023 | 17.78 | 18.07 | 17.66 | 17.70 | 2,643,743 | -0.15(-0.85%) |
Oct 20, 2023 | 18.78 | 18.78 | 17.70 | 17.85 | 2,368,252 | -0.96(-5.09%) |
Oct 19, 2023 | 19.30 | 20.08 | 18.77 | 18.80 | 2,898,941 | -0.19(-1.00%) |
Oct 18, 2023 | 19.29 | 19.33 | 18.82 | 18.99 | 1,349,473 | -0.54(-2.76%) |
Oct 17, 2023 | 18.86 | 19.78 | 18.82 | 19.53 | 1,645,016 | +0.53(+2.79%) |
Oct 16, 2023 | 18.78 | 19.05 | 18.56 | 19.00 | 1,889,903 | +0.44(+2.35%) |
Oct 13, 2023 | 19.26 | 19.31 | 18.50 | 18.57 | 1,326,262 | -0.42(-2.19%) |
Oct 12, 2023 | 18.94 | 19.09 | 18.59 | 18.98 | 1,152,555 | +0.05(+0.25%) |
Oct 11, 2023 | 18.79 | 19.30 | 18.75 | 18.94 | 967,532 | +0.22(+1.16%) |
Oct 10, 2023 | 18.78 | 19.12 | 18.70 | 18.72 | 1,550,199 | -0.03(-0.15%) |
Oct 09, 2023 | 18.57 | 18.90 | 18.53 | 18.75 | 845,945 | -0.07(-0.35%) |
Oct 06, 2023 | 18.46 | 19.01 | 18.15 | 18.81 | 1,450,435 | +0.42(+2.26%) |
Oct 05, 2023 | 17.82 | 18.45 | 17.79 | 18.40 | 1,637,073 | +0.48(+2.70%) |
Oct 04, 2023 | 17.94 | 17.99 | 17.56 | 17.91 | 1,528,711 | +0.01(+0.05%) |
Oct 03, 2023 | 18.28 | 18.31 | 17.84 | 17.90 | 1,337,775 | -0.53(-2.88%) |
Oct 02, 2023 | 19.19 | 19.31 | 18.37 | 18.43 | 1,391,275 | -0.79(-4.09%) |
Sep 29, 2023 | 18.84 | 19.41 | 18.80 | 19.22 | 1,147,202 | +0.63(+3.41%) |
Sep 28, 2023 | 18.60 | 18.95 | 18.54 | 18.59 | 1,162,169 | -0.03(-0.15%) |
Sep 27, 2023 | 18.91 | 18.92 | 18.41 | 18.61 | 1,845,710 | -0.25(-1.31%) |
Sep 26, 2023 | 18.62 | 19.08 | 18.58 | 18.86 | 2,241,513 | +0.18(+0.96%) |
Sep 25, 2023 | 18.42 | 18.70 | 18.34 | 18.68 | 5,725,433 | +0.20(+1.08%) |
Sep 22, 2023 | 18.70 | 18.75 | 18.43 | 18.48 | 897,946 | -0.14(-0.76%) |
Sep 21, 2023 | 18.69 | 18.95 | 18.47 | 18.62 | 1,686,199 | -0.17(-0.91%) |
Sep 20, 2023 | 19.31 | 19.37 | 18.77 | 18.79 | 2,313,529 | -0.37(-1.93%) |
Sep 19, 2023 | 19.44 | 19.64 | 19.13 | 19.16 | 1,910,592 | -0.19(-0.98%) |
Sep 18, 2023 | 19.68 | 19.73 | 19.30 | 19.35 | 1,037,378 | -0.43(-2.15%) |
Sep 15, 2023 | 19.60 | 19.88 | 19.40 | 19.78 | 2,352,876 | +0.06(+0.29%) |
Sep 14, 2023 | 19.46 | 19.72 | 19.35 | 19.72 | 946,525 | +0.51(+2.66%) |
Sep 13, 2023 | 19.55 | 19.62 | 18.97 | 19.21 | 953,803 | -0.24(-1.22%) |
Sep 12, 2023 | 19.23 | 19.67 | 19.18 | 19.45 | 768,021 | +0.26(+1.33%) |
Sep 11, 2023 | 19.46 | 19.63 | 19.17 | 19.19 | 823,399 | -0.09(-0.49%) |
Sep 08, 2023 | 18.85 | 19.32 | 18.58 | 19.29 | 1,110,918 | +0.56(+2.98%) |
Sep 07, 2023 | 19.00 | 19.15 | 18.64 | 18.73 | 2,395,038 | -0.45(-2.37%) |
Sep 06, 2023 | 19.58 | 19.77 | 19.12 | 19.18 | 1,204,403 | -0.45(-2.31%) |
Sep 05, 2023 | 19.87 | 20.07 | 19.61 | 19.64 | 1,565,523 | -0.39(-1.94%) |
Sep 01, 2023 | 19.67 | 20.18 | 19.57 | 20.02 | 1,110,441 | +0.63(+3.27%) |
Aug 31, 2023 | 19.51 | 19.72 | 19.24 | 19.39 | 1,490,703 | -0.06(-0.29%) |
Aug 30, 2023 | 19.44 | 19.65 | 19.25 | 19.45 | 1,339,414 | -0.07(-0.34%) |
Aug 29, 2023 | 19.44 | 19.81 | 19.15 | 19.51 | 1,333,901 | +0.18(+0.93%) |
Aug 28, 2023 | 18.76 | 19.36 | 18.75 | 19.33 | 1,267,851 | +0.66(+3.55%) |
Aug 25, 2023 | 18.73 | 18.94 | 18.18 | 18.67 | 1,935,978 | -0.02(-0.10%) |
Aug 24, 2023 | 18.13 | 18.85 | 18.07 | 18.69 | 2,033,213 | +0.48(+2.65%) |
Aug 23, 2023 | 17.60 | 18.23 | 17.36 | 18.21 | 1,910,132 | +0.66(+3.76%) |
Aug 22, 2023 | 18.03 | 18.23 | 17.52 | 17.55 | 1,227,873 | -0.51(-2.83%) |
Aug 21, 2023 | 18.28 | 18.38 | 17.71 | 18.06 | 1,421,979 | -0.19(-1.02%) |
Aug 18, 2023 | 17.97 | 18.60 | 17.93 | 18.24 | 1,733,947 | +0.08(+0.46%) |
Aug 17, 2023 | 18.33 | 18.42 | 17.98 | 18.16 | 1,121,950 | -0.04(-0.20%) |
Aug 16, 2023 | 18.37 | 18.57 | 18.09 | 18.20 | 3,159,302 | -0.25(-1.36%) |
Aug 15, 2023 | 19.05 | 19.13 | 18.36 | 18.45 | 2,118,593 | -0.95(-4.89%) |
Aug 14, 2023 | 19.88 | 19.88 | 19.35 | 19.40 | 835,809 | -0.56(-2.79%) |
Aug 11, 2023 | 19.86 | 20.14 | 19.86 | 19.95 | 659,850 | -0.11(-0.56%) |
Aug 10, 2023 | 20.25 | 20.46 | 19.92 | 20.07 | 660,806 | +0.00(+0.00%) |
Aug 09, 2023 | 20.50 | 20.55 | 20.03 | 20.07 | 689,985 | -0.59(-2.88%) |
Aug 08, 2023 | 20.31 | 20.74 | 19.81 | 20.66 | 1,125,801 | -0.14(-0.67%) |
Aug 07, 2023 | 20.73 | 20.83 | 20.43 | 20.80 | 834,670 | +0.08(+0.40%) |
Aug 04, 2023 | 20.38 | 20.91 | 20.30 | 20.72 | 1,623,732 | +0.39(+1.92%) |
Aug 03, 2023 | 20.29 | 20.44 | 19.95 | 20.33 | 1,578,948 | +0.03(+0.14%) |
Aug 02, 2023 | 20.11 | 20.61 | 19.95 | 20.30 | 1,448,119 | -0.21(-1.02%) |
Aug 01, 2023 | 20.58 | 20.58 | 19.98 | 20.51 | 1,421,364 | -0.26(-1.27%) |
Jul 31, 2023 | 20.75 | 21.10 | 20.60 | 20.77 | 1,986,517 | +0.10(+0.49%) |
Jul 28, 2023 | 20.54 | 21.00 | 20.34 | 20.67 | 1,767,912 | +0.40(+1.97%) |
Jul 27, 2023 | 21.30 | 21.30 | 20.08 | 20.27 | 1,722,332 | -0.76(-3.62%) |
Jul 26, 2023 | 20.50 | 21.13 | 20.35 | 21.03 | 2,594,101 | +0.80(+3.95%) |
Jul 25, 2023 | 20.71 | 21.03 | 20.17 | 20.23 | 3,456,252 | -0.35(-1.72%) |
Jul 24, 2023 | 19.56 | 20.63 | 19.56 | 20.59 | 2,951,231 | +0.91(+4.63%) |
Jul 21, 2023 | 20.47 | 20.51 | 19.55 | 19.68 | 3,013,253 | -0.71(-3.47%) |
Jul 20, 2023 | 19.98 | 20.62 | 18.89 | 20.38 | 6,044,777 | -1.51(-6.88%) |
Jul 19, 2023 | 21.61 | 22.07 | 21.28 | 21.89 | 2,518,347 | +0.51(+2.39%) |
Jul 18, 2023 | 20.48 | 21.52 | 20.46 | 21.38 | 1,914,538 | +0.88(+4.31%) |
Jul 17, 2023 | 19.98 | 20.52 | 19.86 | 20.49 | 1,986,414 | +0.43(+2.13%) |
Jul 14, 2023 | 21.02 | 21.02 | 20.02 | 20.07 | 1,947,343 | -0.83(-3.96%) |
Jul 13, 2023 | 20.23 | 20.95 | 20.11 | 20.89 | 2,195,348 | +0.85(+4.22%) |
Jul 12, 2023 | 20.10 | 20.30 | 19.81 | 20.05 | 2,061,438 | +0.49(+2.52%) |
Jul 11, 2023 | 19.42 | 19.64 | 18.87 | 19.55 | 1,880,574 | +0.28(+1.45%) |
Jul 10, 2023 | 19.08 | 19.68 | 19.05 | 19.28 | 2,256,393 | +0.00(+0.00%) |
Jul 07, 2023 | 18.65 | 19.47 | 18.65 | 19.28 | 3,145,094 | +0.72(+3.91%) |
Jul 06, 2023 | 18.84 | 18.89 | 18.26 | 18.55 | 2,096,474 | -0.50(-2.63%) |
Jul 05, 2023 | 19.10 | 19.39 | 18.84 | 19.05 | 1,601,600 | -0.35(-1.82%) |
Jul 03, 2023 | 18.86 | 19.53 | 18.86 | 19.41 | 972,763 | +0.56(+2.96%) |
Jun 30, 2023 | 19.09 | 19.27 | 18.61 | 18.85 | 2,056,041 | -0.03(-0.15%) |
Jun 29, 2023 | 18.96 | 19.23 | 18.83 | 18.88 | 1,710,473 | +0.10(+0.54%) |
Jun 28, 2023 | 19.00 | 19.09 | 18.57 | 18.77 | 1,587,219 | -0.30(-1.56%) |
Jun 27, 2023 | 19.14 | 19.43 | 18.87 | 19.07 | 2,276,458 | -0.01(-0.05%) |
Jun 26, 2023 | 19.17 | 19.61 | 18.98 | 19.08 | 1,680,007 | +0.05(+0.24%) |
Jun 23, 2023 | 19.23 | 19.50 | 18.96 | 19.03 | 2,656,264 | -0.46(-2.34%) |
Jun 22, 2023 | 20.08 | 20.08 | 19.32 | 19.49 | 1,550,898 | -0.72(-3.54%) |
Jun 21, 2023 | 20.51 | 20.64 | 20.19 | 20.21 | 1,195,916 | -0.50(-2.42%) |
Jun 20, 2023 | 20.95 | 20.96 | 20.45 | 20.71 | 1,248,333 | -0.30(-1.42%) |
Jun 16, 2023 | 21.30 | 21.30 | 20.60 | 21.00 | 2,670,995 | -0.39(-1.82%) |