Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.27 | 13.30 | 12.69 | 12.88 | 4,325,161 | -0.28(-2.13%) |
May 30, 2024 | 13.50 | 13.76 | 13.12 | 13.16 | 3,734,756 | -0.49(-3.59%) |
May 29, 2024 | 13.18 | 13.83 | 13.17 | 13.65 | 2,310,046 | +0.28(+2.09%) |
May 28, 2024 | 13.34 | 13.94 | 13.16 | 13.37 | 3,232,980 | +0.13(+0.98%) |
May 24, 2024 | 13.23 | 13.39 | 13.14 | 13.24 | 2,482,326 | -0.05(-0.38%) |
May 23, 2024 | 13.81 | 13.84 | 13.26 | 13.29 | 2,409,183 | -0.46(-3.35%) |
May 22, 2024 | 13.78 | 13.99 | 13.64 | 13.75 | 1,767,459 | +0.01(+0.07%) |
May 21, 2024 | 14.11 | 14.19 | 13.63 | 13.74 | 1,609,244 | -0.40(-2.83%) |
May 20, 2024 | 13.60 | 14.23 | 13.56 | 14.14 | 3,144,508 | +0.50(+3.67%) |
May 17, 2024 | 13.81 | 13.85 | 13.56 | 13.64 | 2,587,098 | -0.20(-1.45%) |
May 16, 2024 | 13.84 | 13.88 | 13.67 | 13.84 | 2,057,127 | -0.10(-0.72%) |
May 15, 2024 | 13.97 | 14.11 | 13.82 | 13.94 | 2,352,013 | +0.19(+1.38%) |
May 14, 2024 | 13.93 | 13.99 | 13.71 | 13.75 | 2,009,848 | +0.01(+0.07%) |
May 13, 2024 | 13.88 | 14.02 | 13.72 | 13.74 | 2,062,866 | +0.03(+0.22%) |
May 10, 2024 | 13.87 | 13.95 | 13.64 | 13.71 | 3,421,498 | -0.12(-0.87%) |
May 09, 2024 | 13.87 | 14.12 | 13.78 | 13.83 | 2,583,469 | +0.01(+0.07%) |
May 08, 2024 | 14.02 | 14.11 | 13.78 | 13.82 | 2,337,223 | -0.44(-3.09%) |
May 07, 2024 | 14.12 | 14.58 | 14.07 | 14.26 | 3,731,903 | +0.13(+0.92%) |
May 06, 2024 | 14.09 | 14.39 | 14.02 | 14.13 | 4,229,103 | +0.10(+0.71%) |
May 03, 2024 | 14.93 | 14.95 | 13.82 | 14.03 | 6,974,891 | -0.64(-4.36%) |
May 02, 2024 | 13.40 | 14.77 | 13.01 | 14.67 | 22,955,010 | -3.58(-19.62%) |
May 01, 2024 | 17.90 | 18.78 | 17.86 | 18.25 | 3,537,860 | +0.40(+2.24%) |
Apr 30, 2024 | 18.16 | 18.38 | 17.84 | 17.85 | 2,290,450 | -0.57(-3.09%) |
Apr 29, 2024 | 18.53 | 18.74 | 18.28 | 18.42 | 2,421,908 | -0.02(-0.11%) |
Apr 26, 2024 | 18.74 | 18.74 | 18.26 | 18.44 | 2,779,528 | -0.12(-0.65%) |
Apr 25, 2024 | 18.01 | 18.61 | 18.01 | 18.56 | 1,561,483 | +0.04(+0.22%) |
Apr 24, 2024 | 18.31 | 18.58 | 18.13 | 18.52 | 2,332,878 | +0.17(+0.93%) |
Apr 23, 2024 | 18.09 | 18.67 | 18.01 | 18.35 | 1,534,434 | +0.19(+1.05%) |
Apr 22, 2024 | 17.73 | 18.19 | 17.59 | 18.16 | 2,019,197 | +0.57(+3.24%) |
Apr 19, 2024 | 17.67 | 18.07 | 17.45 | 17.59 | 3,974,487 | -0.06(-0.34%) |
Apr 18, 2024 | 17.76 | 17.97 | 17.54 | 17.65 | 2,359,305 | -0.04(-0.23%) |
Apr 17, 2024 | 17.36 | 17.92 | 17.34 | 17.69 | 2,187,499 | +0.39(+2.25%) |
Apr 16, 2024 | 17.00 | 17.53 | 16.86 | 17.30 | 1,560,507 | +0.20(+1.17%) |
Apr 15, 2024 | 18.03 | 18.21 | 17.00 | 17.10 | 1,839,783 | -0.86(-4.79%) |
Apr 12, 2024 | 18.04 | 18.16 | 17.85 | 17.96 | 1,934,099 | -0.32(-1.75%) |
Apr 11, 2024 | 18.06 | 18.31 | 17.58 | 18.28 | 2,188,484 | +0.32(+1.78%) |
Apr 10, 2024 | 18.03 | 18.38 | 17.89 | 17.96 | 1,867,046 | -0.80(-4.26%) |
Apr 09, 2024 | 18.77 | 18.92 | 18.55 | 18.76 | 1,816,654 | +0.12(+0.64%) |
Apr 08, 2024 | 18.32 | 18.70 | 18.21 | 18.64 | 2,392,207 | +0.47(+2.59%) |
Apr 05, 2024 | 17.95 | 18.20 | 17.93 | 18.17 | 1,698,128 | +0.16(+0.89%) |
Apr 04, 2024 | 17.94 | 18.72 | 17.78 | 18.01 | 3,715,876 | +0.35(+1.98%) |
Apr 03, 2024 | 17.55 | 17.91 | 17.54 | 17.66 | 1,367,314 | -0.13(-0.73%) |
Apr 02, 2024 | 17.80 | 17.99 | 17.65 | 17.79 | 2,075,209 | -0.46(-2.52%) |
Apr 01, 2024 | 18.20 | 18.70 | 18.16 | 18.25 | 3,395,662 | +0.04(+0.22%) |
Mar 28, 2024 | 18.06 | 18.41 | 18.10 | 18.21 | 1,887,909 | +0.12(+0.66%) |
Mar 27, 2024 | 18.15 | 18.24 | 17.93 | 18.09 | 1,623,357 | +0.17(+0.95%) |
Mar 26, 2024 | 18.44 | 18.44 | 17.89 | 17.92 | 1,879,588 | -0.31(-1.70%) |
Mar 25, 2024 | 18.35 | 18.35 | 18.11 | 18.23 | 1,255,502 | -0.06(-0.33%) |
Mar 22, 2024 | 18.45 | 18.64 | 18.16 | 18.29 | 1,604,744 | -0.21(-1.14%) |
Mar 21, 2024 | 18.62 | 18.76 | 18.43 | 18.50 | 2,070,536 | -0.09(-0.48%) |
Mar 20, 2024 | 18.34 | 18.71 | 18.18 | 18.59 | 2,391,962 | +0.24(+1.31%) |
Mar 19, 2024 | 17.81 | 18.50 | 17.76 | 18.35 | 4,093,439 | +0.38(+2.11%) |
Mar 18, 2024 | 17.90 | 18.13 | 17.64 | 17.97 | 3,183,268 | +0.20(+1.13%) |
Mar 15, 2024 | 17.83 | 17.98 | 17.70 | 17.77 | 3,051,206 | -0.26(-1.44%) |
Mar 14, 2024 | 18.66 | 18.73 | 17.80 | 18.03 | 3,337,772 | -0.71(-3.79%) |
Mar 13, 2024 | 18.54 | 18.95 | 18.37 | 18.74 | 1,678,292 | +0.08(+0.43%) |
Mar 12, 2024 | 19.13 | 19.18 | 18.65 | 18.66 | 1,542,132 | -0.43(-2.25%) |
Mar 11, 2024 | 18.54 | 19.30 | 18.54 | 19.09 | 3,129,146 | +0.46(+2.47%) |
Mar 08, 2024 | 18.76 | 19.30 | 18.46 | 18.63 | 2,082,377 | +0.08(+0.43%) |
Mar 07, 2024 | 18.85 | 18.85 | 18.27 | 18.55 | 2,981,212 | -0.09(-0.48%) |
Mar 06, 2024 | 18.64 | 18.86 | 18.31 | 18.64 | 2,751,574 | +0.27(+1.47%) |
Mar 05, 2024 | 19.46 | 19.46 | 18.34 | 18.37 | 3,975,882 | -1.35(-6.85%) |
Mar 04, 2024 | 20.39 | 20.39 | 19.65 | 19.72 | 1,634,107 | -0.54(-2.67%) |
Mar 01, 2024 | 20.41 | 20.44 | 19.95 | 20.26 | 2,423,904 | -0.18(-0.88%) |
Feb 29, 2024 | 20.54 | 20.61 | 19.91 | 20.44 | 3,147,791 | +0.33(+1.64%) |
Feb 28, 2024 | 20.63 | 20.63 | 19.54 | 20.11 | 4,140,155 | -0.77(-3.69%) |
Feb 27, 2024 | 20.00 | 20.91 | 19.50 | 20.88 | 2,786,135 | +0.45(+2.20%) |
Feb 26, 2024 | 20.12 | 20.71 | 20.02 | 20.43 | 2,482,502 | +0.18(+0.89%) |
Feb 23, 2024 | 20.14 | 20.37 | 20.09 | 20.25 | 1,461,867 | +0.11(+0.55%) |
Feb 22, 2024 | 20.58 | 20.80 | 19.96 | 20.14 | 2,078,599 | -0.19(-0.93%) |
Feb 21, 2024 | 20.48 | 20.59 | 20.12 | 20.33 | 1,983,428 | -0.62(-2.96%) |
Feb 20, 2024 | 21.07 | 21.07 | 20.44 | 20.95 | 2,221,473 | +0.26(+1.26%) |
Feb 16, 2024 | 20.44 | 20.88 | 20.29 | 20.69 | 2,186,665 | -0.02(-0.10%) |
Feb 15, 2024 | 21.61 | 21.61 | 20.59 | 20.71 | 2,651,557 | -0.56(-2.63%) |
Feb 14, 2024 | 21.15 | 21.46 | 20.98 | 21.27 | 1,737,785 | +0.53(+2.56%) |
Feb 13, 2024 | 20.51 | 21.18 | 20.20 | 20.74 | 2,772,008 | -0.84(-3.89%) |
Feb 12, 2024 | 21.64 | 22.14 | 21.39 | 21.58 | 3,359,189 | -0.13(-0.60%) |
Feb 09, 2024 | 21.77 | 22.07 | 21.35 | 21.71 | 2,711,340 | +0.35(+1.64%) |
Feb 08, 2024 | 21.00 | 21.68 | 20.80 | 21.36 | 3,218,097 | +0.21(+0.99%) |
Feb 07, 2024 | 22.74 | 22.78 | 20.17 | 21.15 | 9,091,654 | -0.67(-3.07%) |
Feb 06, 2024 | 21.64 | 22.01 | 21.12 | 21.82 | 3,764,334 | +0.16(+0.74%) |
Feb 05, 2024 | 22.27 | 22.30 | 21.43 | 21.66 | 2,323,751 | -0.67(-3.00%) |
Feb 02, 2024 | 22.36 | 22.41 | 21.64 | 22.33 | 3,317,995 | -0.43(-1.89%) |
Feb 01, 2024 | 22.49 | 22.95 | 22.32 | 22.76 | 2,531,110 | +0.56(+2.52%) |
Jan 31, 2024 | 23.00 | 23.00 | 22.14 | 22.20 | 2,534,144 | -0.92(-3.98%) |
Jan 30, 2024 | 23.23 | 23.29 | 22.70 | 23.12 | 1,588,244 | -0.17(-0.73%) |
Jan 29, 2024 | 22.45 | 23.30 | 22.25 | 23.29 | 2,112,267 | +1.15(+5.19%) |
Jan 26, 2024 | 21.97 | 22.94 | 21.83 | 22.14 | 2,480,577 | +0.25(+1.14%) |
Jan 25, 2024 | 22.05 | 22.15 | 21.31 | 21.89 | 3,307,796 | +0.23(+1.06%) |
Jan 24, 2024 | 22.44 | 22.52 | 21.63 | 21.66 | 2,784,140 | -0.32(-1.46%) |
Jan 23, 2024 | 22.24 | 22.37 | 21.80 | 21.98 | 2,122,410 | +0.01(+0.05%) |
Jan 22, 2024 | 21.62 | 22.66 | 21.48 | 21.97 | 2,685,407 | +0.73(+3.44%) |
Jan 19, 2024 | 22.51 | 22.51 | 21.02 | 21.24 | 4,919,627 | -1.06(-4.75%) |
Jan 18, 2024 | 22.62 | 22.73 | 21.95 | 22.30 | 1,675,613 | -0.08(-0.36%) |
Jan 17, 2024 | 22.90 | 22.99 | 22.06 | 22.38 | 2,205,782 | -0.90(-3.87%) |
Jan 16, 2024 | 23.32 | 23.64 | 23.07 | 23.28 | 2,000,143 | -0.31(-1.31%) |
Jan 12, 2024 | 23.73 | 23.93 | 23.44 | 23.59 | 2,261,138 | +0.12(+0.51%) |
Jan 11, 2024 | 23.32 | 23.65 | 22.80 | 23.47 | 1,899,400 | +0.15(+0.64%) |
Jan 10, 2024 | 22.97 | 23.48 | 22.89 | 23.32 | 2,028,093 | +0.46(+2.01%) |
Jan 09, 2024 | 22.46 | 23.05 | 22.39 | 22.86 | 1,513,432 | +0.16(+0.70%) |
Jan 08, 2024 | 22.07 | 22.89 | 21.94 | 22.70 | 2,473,282 | +0.79(+3.61%) |
Jan 05, 2024 | 22.26 | 22.54 | 21.76 | 21.91 | 2,135,260 | +0.44(+2.05%) |
Jan 04, 2024 | 21.48 | 22.01 | 21.21 | 21.47 | 2,805,507 | -0.04(-0.19%) |
Jan 03, 2024 | 21.59 | 21.69 | 21.24 | 21.51 | 3,342,847 | -0.57(-2.58%) |
Jan 02, 2024 | 23.11 | 23.15 | 21.93 | 22.08 | 2,803,677 | -1.41(-6.00%) |
Dec 29, 2023 | 24.00 | 24.09 | 23.39 | 23.49 | 1,720,455 | -0.51(-2.13%) |
Dec 28, 2023 | 23.96 | 24.15 | 23.68 | 24.00 | 1,449,815 | +0.27(+1.14%) |
Dec 27, 2023 | 23.88 | 24.02 | 23.51 | 23.73 | 1,356,040 | -0.11(-0.46%) |
Dec 26, 2023 | 24.17 | 24.25 | 23.80 | 23.84 | 1,283,625 | -0.12(-0.50%) |
Dec 22, 2023 | 24.14 | 24.34 | 23.82 | 23.96 | 1,082,866 | -0.12(-0.50%) |
Dec 21, 2023 | 23.99 | 24.10 | 23.38 | 24.08 | 1,660,450 | +0.52(+2.21%) |
Dec 20, 2023 | 24.19 | 24.59 | 23.55 | 23.56 | 2,049,890 | -0.92(-3.76%) |
Dec 19, 2023 | 24.24 | 24.98 | 24.24 | 24.48 | 2,877,788 | +0.29(+1.20%) |
Dec 18, 2023 | 24.00 | 24.47 | 23.75 | 24.19 | 2,591,607 | +0.04(+0.17%) |
Dec 15, 2023 | 23.80 | 24.16 | 23.43 | 24.15 | 5,049,632 | +0.61(+2.59%) |
Dec 14, 2023 | 22.69 | 23.74 | 22.64 | 23.54 | 5,003,002 | +1.35(+6.08%) |
Dec 13, 2023 | 21.30 | 22.23 | 21.06 | 22.19 | 4,516,972 | +0.95(+4.47%) |
Dec 12, 2023 | 20.53 | 21.25 | 20.43 | 21.24 | 2,647,024 | +0.71(+3.46%) |
Dec 11, 2023 | 20.05 | 20.55 | 19.82 | 20.53 | 1,863,818 | +0.27(+1.33%) |
Dec 08, 2023 | 19.86 | 20.57 | 19.72 | 20.26 | 1,033,316 | +0.19(+0.95%) |
Dec 07, 2023 | 20.50 | 20.50 | 19.68 | 20.07 | 2,173,528 | -0.43(-2.10%) |
Dec 06, 2023 | 21.03 | 21.20 | 20.48 | 20.50 | 1,402,387 | -0.38(-1.82%) |
Dec 05, 2023 | 20.48 | 20.96 | 20.05 | 20.88 | 1,773,986 | +0.25(+1.21%) |
Dec 04, 2023 | 20.51 | 21.00 | 20.39 | 20.63 | 2,398,208 | -0.58(-2.73%) |
Dec 01, 2023 | 20.16 | 21.50 | 20.13 | 21.21 | 3,719,759 | +1.19(+5.94%) |
Nov 30, 2023 | 20.55 | 20.65 | 19.63 | 20.02 | 2,535,489 | -0.43(-2.10%) |
Nov 29, 2023 | 19.92 | 21.12 | 19.91 | 20.45 | 3,692,060 | +0.96(+4.93%) |
Nov 28, 2023 | 18.98 | 19.74 | 18.80 | 19.49 | 2,598,132 | +0.53(+2.80%) |
Nov 27, 2023 | 18.72 | 19.11 | 18.66 | 18.96 | 1,392,370 | +0.07(+0.37%) |
Nov 24, 2023 | 18.84 | 19.05 | 18.79 | 18.89 | 504,004 | +0.00(+0.00%) |
Nov 22, 2023 | 19.00 | 19.20 | 18.70 | 18.89 | 1,650,891 | +0.14(+0.75%) |
Nov 21, 2023 | 18.64 | 19.18 | 18.59 | 18.75 | 1,682,489 | -0.17(-0.90%) |
Nov 20, 2023 | 18.57 | 19.37 | 18.57 | 18.92 | 1,919,948 | +0.36(+1.94%) |
Nov 17, 2023 | 17.91 | 18.62 | 17.85 | 18.56 | 2,523,469 | +0.80(+4.50%) |
Nov 16, 2023 | 18.02 | 18.06 | 17.50 | 17.76 | 1,931,142 | -0.41(-2.26%) |
Nov 15, 2023 | 18.39 | 18.78 | 18.05 | 18.17 | 2,988,324 | -0.15(-0.82%) |
Nov 14, 2023 | 17.95 | 18.36 | 17.82 | 18.32 | 2,398,024 | +1.14(+6.64%) |
Nov 13, 2023 | 17.38 | 17.49 | 17.11 | 17.18 | 1,840,300 | -0.27(-1.55%) |
Nov 10, 2023 | 17.07 | 17.63 | 16.91 | 17.45 | 2,186,281 | +0.40(+2.35%) |
Nov 09, 2023 | 18.37 | 18.44 | 16.86 | 17.05 | 3,394,373 | -1.20(-6.58%) |
Nov 08, 2023 | 18.45 | 18.61 | 17.77 | 18.25 | 3,652,279 | -0.67(-3.54%) |
Nov 07, 2023 | 18.55 | 19.15 | 18.28 | 18.92 | 2,077,810 | +0.60(+3.28%) |
Nov 06, 2023 | 19.02 | 19.07 | 18.00 | 18.32 | 1,798,874 | -0.68(-3.58%) |
Nov 03, 2023 | 18.35 | 19.00 | 18.35 | 19.00 | 2,664,121 | +0.76(+4.17%) |
Nov 02, 2023 | 18.00 | 18.58 | 17.77 | 18.24 | 2,365,739 | +0.69(+3.93%) |
Nov 01, 2023 | 17.65 | 18.63 | 17.12 | 17.55 | 4,552,107 | -0.39(-2.17%) |
Oct 31, 2023 | 17.67 | 18.05 | 17.29 | 17.94 | 3,855,086 | +0.32(+1.82%) |
Oct 30, 2023 | 17.62 | 17.88 | 17.39 | 17.62 | 2,382,288 | -0.05(-0.28%) |
Oct 27, 2023 | 17.84 | 17.94 | 17.54 | 17.67 | 1,582,869 | +0.00(+0.00%) |
Oct 26, 2023 | 17.82 | 17.93 | 17.40 | 17.67 | 2,099,670 | -0.04(-0.23%) |
Oct 25, 2023 | 18.41 | 18.41 | 17.60 | 17.71 | 2,009,804 | -0.92(-4.94%) |
Oct 24, 2023 | 18.62 | 19.15 | 18.30 | 18.63 | 2,377,218 | +0.34(+1.86%) |
Oct 23, 2023 | 18.27 | 18.53 | 17.86 | 18.29 | 2,517,432 | -0.26(-1.40%) |
Oct 20, 2023 | 18.97 | 19.00 | 18.20 | 18.55 | 2,228,029 | -0.41(-2.16%) |
Oct 19, 2023 | 19.13 | 19.41 | 18.89 | 18.96 | 2,253,239 | +0.04(+0.21%) |
Oct 18, 2023 | 19.03 | 19.15 | 18.70 | 18.92 | 2,115,975 | -0.13(-0.68%) |
Oct 17, 2023 | 18.25 | 19.28 | 18.11 | 19.05 | 3,302,568 | +0.47(+2.53%) |
Oct 16, 2023 | 17.93 | 18.75 | 17.81 | 18.58 | 2,503,247 | +0.84(+4.74%) |
Oct 13, 2023 | 17.93 | 17.93 | 17.52 | 17.74 | 1,167,121 | -0.18(-1.00%) |
Oct 12, 2023 | 18.58 | 18.69 | 17.71 | 17.92 | 1,866,001 | -0.78(-4.17%) |
Oct 11, 2023 | 18.74 | 19.01 | 18.52 | 18.70 | 1,891,997 | +0.00(+0.00%) |
Oct 10, 2023 | 19.15 | 19.61 | 18.69 | 18.70 | 1,846,317 | -0.40(-2.09%) |
Oct 09, 2023 | 19.17 | 19.46 | 19.05 | 19.10 | 1,306,987 | -0.41(-2.10%) |
Oct 06, 2023 | 18.59 | 19.76 | 18.52 | 19.51 | 2,420,372 | +0.69(+3.67%) |
Oct 05, 2023 | 18.90 | 18.95 | 18.52 | 18.82 | 1,662,276 | -0.09(-0.48%) |
Oct 04, 2023 | 18.74 | 19.14 | 18.59 | 18.91 | 1,693,023 | +0.31(+1.67%) |
Oct 03, 2023 | 19.16 | 19.30 | 18.45 | 18.60 | 1,682,959 | -0.77(-3.98%) |
Oct 02, 2023 | 19.92 | 20.07 | 19.22 | 19.37 | 2,173,593 | -0.55(-2.76%) |
Sep 29, 2023 | 19.83 | 20.32 | 19.81 | 19.92 | 2,358,179 | +0.36(+1.84%) |
Sep 28, 2023 | 19.24 | 19.76 | 19.05 | 19.56 | 1,188,017 | +0.26(+1.37%) |
Sep 27, 2023 | 18.72 | 19.33 | 18.72 | 19.30 | 2,162,305 | +0.58(+3.07%) |
Sep 26, 2023 | 19.21 | 19.58 | 18.69 | 18.72 | 1,438,491 | -0.69(-3.55%) |
Sep 25, 2023 | 19.13 | 19.49 | 19.28 | 19.41 | 1,554,245 | +0.03(+0.15%) |
Sep 22, 2023 | 19.81 | 19.86 | 19.35 | 19.38 | 1,598,730 | -0.12(-0.62%) |
Sep 21, 2023 | 19.94 | 19.94 | 19.21 | 19.50 | 2,505,465 | -0.59(-2.94%) |
Sep 20, 2023 | 19.95 | 20.52 | 19.82 | 20.09 | 1,784,306 | +0.11(+0.55%) |
Sep 19, 2023 | 19.88 | 20.07 | 19.73 | 19.98 | 2,362,741 | +0.09(+0.45%) |
Sep 18, 2023 | 19.77 | 19.96 | 19.48 | 19.89 | 3,308,742 | -0.12(-0.60%) |
Sep 15, 2023 | 20.39 | 20.39 | 19.82 | 20.01 | 4,310,242 | -0.55(-2.68%) |
Sep 14, 2023 | 21.00 | 21.05 | 20.50 | 20.56 | 3,078,643 | -0.39(-1.86%) |
Sep 13, 2023 | 21.26 | 21.30 | 20.62 | 20.95 | 4,582,384 | -0.73(-3.37%) |
Sep 12, 2023 | 21.66 | 22.55 | 21.66 | 21.68 | 2,255,824 | -0.55(-2.47%) |
Sep 11, 2023 | 22.18 | 22.63 | 21.87 | 22.23 | 2,453,196 | +0.33(+1.51%) |
Sep 08, 2023 | 23.42 | 23.80 | 21.84 | 21.90 | 3,438,339 | -1.22(-5.28%) |
Sep 07, 2023 | 22.52 | 23.64 | 22.10 | 23.12 | 5,212,162 | +0.18(+0.78%) |
Sep 06, 2023 | 22.06 | 23.20 | 21.94 | 22.94 | 4,375,489 | +0.71(+3.19%) |
Sep 05, 2023 | 22.04 | 22.39 | 21.84 | 22.23 | 3,710,890 | -0.07(-0.31%) |
Sep 01, 2023 | 22.12 | 22.55 | 22.10 | 22.30 | 2,524,505 | +0.43(+1.97%) |
Aug 31, 2023 | 22.04 | 22.22 | 21.81 | 21.87 | 2,240,435 | -0.02(-0.09%) |
Aug 30, 2023 | 21.34 | 21.95 | 21.22 | 21.89 | 3,440,381 | +0.50(+2.34%) |
Aug 29, 2023 | 21.20 | 21.69 | 21.06 | 21.39 | 3,060,766 | +0.19(+0.90%) |
Aug 28, 2023 | 21.25 | 21.58 | 20.98 | 21.20 | 2,179,820 | +0.05(+0.24%) |
Aug 25, 2023 | 20.64 | 21.61 | 20.64 | 21.15 | 3,946,900 | +0.48(+2.32%) |
Aug 24, 2023 | 21.03 | 21.18 | 20.42 | 20.67 | 2,004,517 | -0.12(-0.58%) |
Aug 23, 2023 | 20.85 | 20.93 | 20.52 | 20.79 | 3,142,925 | -0.11(-0.53%) |
Aug 22, 2023 | 20.35 | 21.19 | 20.31 | 20.90 | 3,099,159 | -0.14(-0.67%) |
Aug 21, 2023 | 21.47 | 21.51 | 20.86 | 21.04 | 2,403,564 | -0.41(-1.91%) |
Aug 18, 2023 | 20.69 | 21.60 | 20.47 | 21.45 | 2,813,183 | +0.35(+1.66%) |
Aug 17, 2023 | 22.09 | 22.09 | 21.04 | 21.10 | 2,050,277 | -0.98(-4.44%) |
Aug 16, 2023 | 22.41 | 22.45 | 21.98 | 22.08 | 2,715,253 | -0.33(-1.47%) |
Aug 15, 2023 | 22.56 | 22.95 | 22.30 | 22.41 | 1,804,604 | -0.35(-1.54%) |
Aug 14, 2023 | 22.39 | 22.84 | 22.15 | 22.76 | 1,986,083 | +0.28(+1.25%) |
Aug 11, 2023 | 22.26 | 22.62 | 22.11 | 22.48 | 2,466,331 | -0.02(-0.09%) |
Aug 10, 2023 | 22.00 | 22.54 | 21.95 | 22.50 | 3,571,396 | +0.60(+2.74%) |
Aug 09, 2023 | 21.58 | 21.96 | 21.22 | 21.90 | 2,688,542 | +0.45(+2.10%) |
Aug 08, 2023 | 21.21 | 21.45 | 20.81 | 21.45 | 3,032,471 | -0.26(-1.20%) |
Aug 07, 2023 | 20.91 | 21.75 | 20.60 | 21.71 | 2,685,570 | +0.79(+3.78%) |
Aug 04, 2023 | 21.43 | 21.61 | 20.91 | 20.92 | 3,053,562 | -0.46(-2.15%) |
Aug 03, 2023 | 20.84 | 21.40 | 19.81 | 21.38 | 6,010,502 | -0.23(-1.06%) |
Aug 02, 2023 | 21.56 | 23.09 | 20.85 | 21.61 | 13,683,139 | +3.37(+18.48%) |
Aug 01, 2023 | 18.54 | 18.54 | 17.88 | 18.24 | 2,339,288 | -0.42(-2.25%) |
Jul 31, 2023 | 17.76 | 18.71 | 17.75 | 18.66 | 2,320,189 | +1.04(+5.90%) |
Jul 28, 2023 | 17.72 | 17.91 | 17.39 | 17.62 | 1,168,998 | +0.33(+1.91%) |
Jul 27, 2023 | 17.75 | 17.93 | 17.14 | 17.29 | 1,339,219 | -0.12(-0.69%) |
Jul 26, 2023 | 16.87 | 17.48 | 16.78 | 17.41 | 1,154,308 | +0.41(+2.41%) |
Jul 25, 2023 | 16.98 | 17.22 | 16.72 | 17.00 | 1,042,702 | +0.19(+1.13%) |
Jul 24, 2023 | 16.98 | 17.10 | 16.61 | 16.81 | 1,419,637 | -0.16(-0.94%) |
Jul 21, 2023 | 17.75 | 17.88 | 16.93 | 16.97 | 2,853,796 | -0.58(-3.30%) |
Jul 20, 2023 | 18.14 | 18.46 | 17.54 | 17.55 | 2,252,577 | -0.53(-2.93%) |
Jul 19, 2023 | 17.82 | 18.41 | 17.79 | 18.08 | 2,187,783 | +0.42(+2.38%) |
Jul 18, 2023 | 17.68 | 17.82 | 17.53 | 17.66 | 1,805,528 | +0.04(+0.23%) |
Jul 17, 2023 | 17.64 | 17.84 | 17.45 | 17.62 | 2,756,914 | +0.06(+0.34%) |
Jul 14, 2023 | 17.54 | 17.75 | 17.36 | 17.56 | 1,561,769 | -0.09(-0.51%) |
Jul 13, 2023 | 17.52 | 17.92 | 17.50 | 17.65 | 1,797,376 | +0.24(+1.38%) |
Jul 12, 2023 | 17.05 | 17.50 | 16.93 | 17.41 | 2,209,350 | +0.32(+1.87%) |
Jul 11, 2023 | 16.65 | 17.15 | 16.60 | 17.09 | 1,727,187 | +0.55(+3.33%) |
Jul 10, 2023 | 16.12 | 16.54 | 16.04 | 16.54 | 1,765,394 | +0.24(+1.47%) |
Jul 07, 2023 | 16.20 | 16.61 | 16.15 | 16.30 | 2,319,979 | +0.13(+0.80%) |
Jul 06, 2023 | 16.15 | 16.25 | 15.82 | 16.17 | 3,844,937 | -0.33(-2.00%) |
Jul 05, 2023 | 17.25 | 17.40 | 16.49 | 16.50 | 3,302,776 | -1.11(-6.30%) |
Jul 03, 2023 | 17.35 | 17.68 | 17.27 | 17.61 | 1,297,397 | +0.03(+0.17%) |
Jun 30, 2023 | 17.65 | 17.85 | 17.41 | 17.58 | 2,894,776 | -0.02(-0.11%) |
Jun 29, 2023 | 17.20 | 17.62 | 17.09 | 17.60 | 2,208,076 | +0.40(+2.33%) |
Jun 28, 2023 | 16.62 | 17.27 | 16.52 | 17.20 | 3,430,496 | +0.50(+2.99%) |
Jun 27, 2023 | 16.10 | 16.78 | 15.90 | 16.70 | 1,880,206 | +0.82(+5.16%) |
Jun 26, 2023 | 16.05 | 16.51 | 15.85 | 15.88 | 1,630,070 | -0.33(-2.04%) |
Jun 23, 2023 | 16.26 | 16.46 | 16.06 | 16.21 | 24,063,280 | -0.31(-1.88%) |
Jun 22, 2023 | 16.19 | 16.63 | 16.07 | 16.52 | 1,551,231 | +0.21(+1.29%) |
Jun 21, 2023 | 16.96 | 16.96 | 16.02 | 16.31 | 1,947,155 | -0.63(-3.72%) |
Jun 20, 2023 | 16.69 | 16.99 | 16.51 | 16.94 | 2,836,702 | +0.22(+1.32%) |
Jun 16, 2023 | 17.00 | 17.04 | 16.50 | 16.72 | 3,201,003 | -0.50(-2.90%) |
Jun 15, 2023 | 16.70 | 17.31 | 16.56 | 17.22 | 2,681,452 | +0.09(+0.53%) |
Jun 14, 2023 | 16.63 | 17.60 | 16.59 | 17.13 | 3,582,505 | +0.40(+2.39%) |
Jun 13, 2023 | 16.23 | 16.77 | 16.06 | 16.73 | 2,923,084 | +0.56(+3.46%) |
Jun 12, 2023 | 15.75 | 16.21 | 15.64 | 16.17 | 1,957,337 | +0.50(+3.19%) |
Jun 09, 2023 | 15.73 | 15.88 | 15.53 | 15.67 | 3,254,879 | -0.03(-0.19%) |
Jun 08, 2023 | 15.91 | 15.98 | 15.56 | 15.70 | 1,662,241 | -0.21(-1.32%) |
Jun 07, 2023 | 16.04 | 16.33 | 15.89 | 15.91 | 1,459,407 | -0.22(-1.36%) |
Jun 06, 2023 | 15.71 | 16.31 | 15.68 | 16.13 | 1,856,214 | +0.37(+2.35%) |
Jun 05, 2023 | 15.55 | 15.93 | 15.37 | 15.76 | 1,529,129 | +0.10(+0.64%) |
Jun 02, 2023 | 15.64 | 15.70 | 15.15 | 15.66 | 2,081,126 | +0.18(+1.16%) |