Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 0 | +0.00(+0.00%) | ||||
May 29, 2024 | 19.99 | 20.11 | 19.40 | 19.64 | 26,791,850 | -0.35(-1.75%) |
May 28, 2024 | 19.76 | 20.08 | 19.70 | 19.99 | 4,980,085 | +0.34(+1.73%) |
May 24, 2024 | 19.39 | 19.66 | 19.39 | 19.65 | 3,887,084 | +0.34(+1.76%) |
May 23, 2024 | 19.61 | 19.83 | 19.20 | 19.31 | 5,025,936 | -0.12(-0.60%) |
May 22, 2024 | 19.56 | 19.58 | 19.17 | 19.43 | 2,888,739 | -0.24(-1.24%) |
May 21, 2024 | 19.43 | 19.82 | 19.42 | 19.67 | 3,527,143 | +0.24(+1.22%) |
May 20, 2024 | 19.36 | 19.56 | 19.36 | 19.43 | 2,193,118 | +0.13(+0.65%) |
May 17, 2024 | 19.27 | 19.42 | 19.19 | 19.31 | 4,128,927 | +0.14(+0.76%) |
May 16, 2024 | 19.54 | 19.55 | 19.16 | 19.16 | 1,789,931 | -0.33(-1.68%) |
May 15, 2024 | 19.40 | 19.55 | 19.22 | 19.49 | 2,545,746 | +0.00(+0.00%) |
May 14, 2024 | 19.29 | 19.53 | 19.27 | 19.49 | 4,591,166 | +0.13(+0.65%) |
May 13, 2024 | 19.24 | 19.40 | 19.19 | 19.36 | 1,875,604 | +0.13(+0.65%) |
May 10, 2024 | 19.44 | 19.52 | 19.17 | 19.24 | 1,901,791 | -0.17(-0.90%) |
May 09, 2024 | 19.31 | 19.56 | 19.16 | 19.41 | 1,958,337 | +0.08(+0.40%) |
May 08, 2024 | 19.11 | 19.55 | 19.04 | 19.34 | 2,421,260 | +0.16(+0.86%) |
May 07, 2024 | 19.09 | 19.34 | 19.07 | 19.17 | 1,778,497 | +0.07(+0.35%) |
May 06, 2024 | 19.11 | 19.36 | 19.08 | 19.10 | 2,209,042 | +0.22(+1.18%) |
May 03, 2024 | 18.92 | 18.95 | 18.70 | 18.88 | 2,151,948 | +0.08(+0.41%) |
May 02, 2024 | 18.62 | 18.99 | 18.59 | 18.81 | 2,202,563 | +0.14(+0.78%) |
May 01, 2024 | 18.83 | 18.92 | 18.36 | 18.66 | 2,323,465 | -0.24(-1.28%) |
Apr 30, 2024 | 19.64 | 19.65 | 18.90 | 18.90 | 2,604,718 | -0.76(-3.88%) |
Apr 29, 2024 | 19.60 | 19.78 | 19.57 | 19.66 | 2,676,833 | -0.14(-0.68%) |
Apr 26, 2024 | 19.78 | 19.87 | 19.55 | 19.80 | 1,581,445 | +0.07(+0.34%) |
Apr 25, 2024 | 19.61 | 19.80 | 19.45 | 19.73 | 1,597,053 | +0.12(+0.59%) |
Apr 24, 2024 | 19.48 | 19.68 | 19.41 | 19.62 | 1,329,427 | +0.05(+0.25%) |
Apr 23, 2024 | 19.41 | 19.68 | 19.36 | 19.57 | 1,167,881 | +0.12(+0.60%) |
Apr 22, 2024 | 19.19 | 19.64 | 19.14 | 19.45 | 2,675,456 | +0.21(+1.10%) |
Apr 19, 2024 | 18.97 | 19.44 | 18.97 | 19.24 | 3,531,099 | +0.10(+0.50%) |
Apr 18, 2024 | 19.42 | 19.54 | 19.13 | 19.14 | 1,886,995 | -0.21(-1.10%) |
Apr 17, 2024 | 19.58 | 19.82 | 19.36 | 19.36 | 1,799,414 | -0.30(-1.52%) |
Apr 16, 2024 | 19.66 | 19.80 | 19.41 | 19.65 | 1,628,353 | -0.11(-0.54%) |
Apr 15, 2024 | 19.89 | 20.06 | 19.71 | 19.76 | 2,177,662 | -0.19(-0.97%) |
Apr 12, 2024 | 20.07 | 20.24 | 19.86 | 19.95 | 2,913,116 | +0.01(+0.05%) |
Apr 11, 2024 | 19.99 | 20.04 | 19.74 | 19.94 | 2,512,511 | +0.03(+0.15%) |
Apr 10, 2024 | 19.57 | 20.00 | 19.57 | 19.92 | 2,206,533 | +0.29(+1.48%) |
Apr 09, 2024 | 19.70 | 19.75 | 19.50 | 19.63 | 2,305,518 | +0.00(+0.00%) |
Apr 08, 2024 | 19.64 | 19.81 | 19.53 | 19.63 | 1,664,275 | -0.02(-0.10%) |
Apr 05, 2024 | 19.41 | 19.69 | 19.28 | 19.64 | 1,001,522 | +0.31(+1.60%) |
Apr 04, 2024 | 19.35 | 19.58 | 19.27 | 19.34 | 2,647,727 | -0.13(-0.64%) |
Apr 03, 2024 | 19.20 | 19.48 | 19.13 | 19.46 | 3,138,349 | +0.31(+1.61%) |
Apr 02, 2024 | 19.02 | 19.24 | 19.01 | 19.15 | 4,376,975 | +0.21(+1.12%) |
Apr 01, 2024 | 19.05 | 19.06 | 18.79 | 18.94 | 4,260,604 | -0.04(-0.20%) |
Mar 28, 2024 | 18.78 | 19.09 | 18.64 | 18.98 | 3,005,224 | +0.27(+1.44%) |
Mar 27, 2024 | 18.48 | 18.72 | 18.40 | 18.71 | 2,851,336 | +0.24(+1.31%) |
Mar 26, 2024 | 18.40 | 18.56 | 18.27 | 18.47 | 3,814,491 | +0.10(+0.53%) |
Mar 25, 2024 | 18.12 | 18.42 | 18.09 | 18.37 | 2,882,304 | +0.30(+1.66%) |
Mar 22, 2024 | 18.17 | 18.30 | 18.03 | 18.07 | 2,078,402 | -0.20(-1.11%) |
Mar 21, 2024 | 18.25 | 18.34 | 18.12 | 18.27 | 1,855,043 | +0.07(+0.37%) |
Mar 20, 2024 | 18.05 | 18.31 | 17.98 | 18.21 | 2,428,896 | +0.04(+0.21%) |
Mar 19, 2024 | 17.92 | 18.22 | 17.92 | 18.17 | 2,394,177 | +0.18(+1.02%) |
Mar 18, 2024 | 17.73 | 18.04 | 17.62 | 17.98 | 2,242,380 | +0.33(+1.86%) |
Mar 15, 2024 | 17.45 | 17.76 | 17.45 | 17.66 | 1,815,131 | +0.14(+0.83%) |
Mar 14, 2024 | 17.49 | 17.55 | 17.39 | 17.51 | 3,709,568 | +0.04(+0.22%) |
Mar 13, 2024 | 17.47 | 17.59 | 17.40 | 17.47 | 4,031,132 | +0.11(+0.61%) |
Mar 12, 2024 | 17.21 | 17.38 | 17.11 | 17.37 | 1,832,566 | +0.14(+0.78%) |
Mar 11, 2024 | 17.13 | 17.29 | 16.93 | 17.23 | 2,698,942 | +0.04(+0.22%) |
Mar 08, 2024 | 17.28 | 17.34 | 17.08 | 17.19 | 2,689,482 | -0.10(-0.56%) |
Mar 07, 2024 | 17.18 | 17.41 | 17.18 | 17.29 | 3,118,679 | +0.00(+0.00%) |
Mar 06, 2024 | 17.38 | 17.47 | 17.13 | 17.29 | 2,861,807 | -0.01(-0.06%) |
Mar 05, 2024 | 16.98 | 17.46 | 16.95 | 17.30 | 5,660,382 | +0.27(+1.59%) |
Mar 04, 2024 | 17.18 | 17.28 | 17.02 | 17.03 | 5,072,171 | -0.13(-0.73%) |
Mar 01, 2024 | 17.16 | 17.30 | 17.11 | 17.15 | 5,546,852 | +0.19(+1.10%) |
Feb 29, 2024 | 17.04 | 17.15 | 16.86 | 16.97 | 4,024,469 | +0.06(+0.34%) |
Feb 28, 2024 | 17.03 | 17.17 | 16.89 | 16.91 | 3,400,157 | -0.15(-0.90%) |
Feb 27, 2024 | 16.76 | 17.09 | 16.71 | 17.06 | 6,451,541 | +0.32(+1.89%) |
Feb 26, 2024 | 16.73 | 16.90 | 16.50 | 16.75 | 6,382,097 | -0.09(-0.51%) |
Feb 23, 2024 | 16.85 | 17.01 | 16.64 | 16.83 | 9,703,424 | -0.31(-1.79%) |
Feb 22, 2024 | 16.86 | 18.20 | 16.74 | 17.14 | 33,278,472 | +1.43(+9.07%) |
Feb 21, 2024 | 15.60 | 15.84 | 15.52 | 15.71 | 1,965,845 | +0.24(+1.55%) |
Feb 20, 2024 | 15.57 | 15.62 | 15.31 | 15.48 | 2,473,343 | -0.14(-0.92%) |
Feb 16, 2024 | 15.59 | 15.77 | 15.54 | 15.62 | 1,352,633 | +0.03(+0.18%) |
Feb 15, 2024 | 14.98 | 15.63 | 14.98 | 15.59 | 2,572,592 | +0.63(+4.22%) |
Feb 14, 2024 | 15.11 | 15.19 | 14.89 | 14.96 | 2,255,844 | -0.05(-0.32%) |
Feb 13, 2024 | 15.17 | 15.21 | 14.88 | 15.01 | 2,009,735 | -0.22(-1.45%) |
Feb 12, 2024 | 14.88 | 15.36 | 14.88 | 15.23 | 3,279,754 | +0.34(+2.32%) |
Feb 09, 2024 | 14.99 | 15.15 | 14.81 | 14.88 | 5,613,833 | +0.05(+0.32%) |
Feb 08, 2024 | 13.76 | 15.09 | 13.74 | 14.83 | 17,704,984 | +1.12(+8.17%) |
Feb 07, 2024 | 13.53 | 13.71 | 13.45 | 13.71 | 2,220,350 | +0.21(+1.56%) |
Feb 06, 2024 | 13.35 | 13.55 | 13.29 | 13.50 | 1,623,896 | +0.23(+1.73%) |
Feb 05, 2024 | 12.99 | 13.31 | 12.88 | 13.27 | 3,058,342 | +0.20(+1.54%) |
Feb 02, 2024 | 13.45 | 13.49 | 13.07 | 13.07 | 2,602,935 | -0.50(-3.67%) |
Feb 01, 2024 | 13.97 | 14.09 | 13.46 | 13.57 | 1,764,227 | -0.33(-2.34%) |
Jan 31, 2024 | 14.11 | 14.15 | 13.86 | 13.90 | 1,318,636 | -0.20(-1.43%) |
Jan 30, 2024 | 13.71 | 14.11 | 13.68 | 14.10 | 991,401 | +0.23(+1.66%) |
Jan 29, 2024 | 13.95 | 13.97 | 13.70 | 13.87 | 849,115 | -0.11(-0.75%) |
Jan 26, 2024 | 13.82 | 14.02 | 13.56 | 13.97 | 2,484,839 | +0.19(+1.39%) |
Jan 25, 2024 | 13.73 | 13.93 | 13.66 | 13.78 | 1,629,214 | +0.11(+0.77%) |
Jan 24, 2024 | 13.58 | 13.72 | 13.54 | 13.68 | 812,743 | +0.17(+1.28%) |
Jan 23, 2024 | 13.31 | 13.53 | 13.28 | 13.50 | 916,919 | +0.16(+1.22%) |
Jan 22, 2024 | 13.21 | 13.45 | 13.14 | 13.34 | 756,945 | +0.10(+0.72%) |
Jan 19, 2024 | 13.22 | 13.34 | 13.19 | 13.25 | 991,722 | +0.01(+0.07%) |
Jan 18, 2024 | 13.36 | 13.36 | 13.14 | 13.24 | 1,050,670 | -0.08(-0.58%) |
Jan 17, 2024 | 13.30 | 13.43 | 13.26 | 13.31 | 1,515,201 | -0.24(-1.77%) |
Jan 16, 2024 | 13.93 | 13.97 | 13.47 | 13.55 | 1,314,368 | -0.44(-3.15%) |
Jan 12, 2024 | 14.28 | 14.38 | 13.93 | 13.99 | 791,752 | +0.01(+0.07%) |
Jan 11, 2024 | 13.82 | 14.02 | 13.71 | 13.98 | 1,179,263 | +0.18(+1.32%) |
Jan 10, 2024 | 14.05 | 14.07 | 13.73 | 13.80 | 835,653 | -0.21(-1.50%) |
Jan 09, 2024 | 14.13 | 14.13 | 13.79 | 14.01 | 1,978,611 | -0.10(-0.68%) |
Jan 08, 2024 | 13.99 | 14.11 | 13.76 | 14.11 | 1,933,557 | -0.17(-1.21%) |
Jan 05, 2024 | 14.48 | 14.50 | 14.22 | 14.28 | 1,649,664 | -0.10(-0.67%) |
Jan 04, 2024 | 14.90 | 14.92 | 14.36 | 14.37 | 1,083,577 | -0.40(-2.72%) |
Jan 03, 2024 | 14.68 | 14.90 | 14.53 | 14.78 | 1,017,971 | +0.16(+1.11%) |
Jan 02, 2024 | 14.71 | 14.84 | 14.54 | 14.61 | 1,428,740 | -0.07(-0.46%) |
Dec 29, 2023 | 14.67 | 14.78 | 14.59 | 14.68 | 1,490,783 | +0.03(+0.20%) |
Dec 28, 2023 | 14.86 | 14.95 | 14.64 | 14.65 | 1,633,916 | -0.30(-1.98%) |
Dec 27, 2023 | 15.12 | 15.21 | 14.92 | 14.95 | 936,098 | -0.21(-1.39%) |
Dec 26, 2023 | 14.94 | 15.27 | 14.92 | 15.16 | 1,209,332 | +0.34(+2.33%) |
Dec 22, 2023 | 14.84 | 14.96 | 14.72 | 14.81 | 1,143,602 | +0.03(+0.19%) |
Dec 21, 2023 | 14.61 | 14.79 | 14.50 | 14.79 | 1,396,285 | +0.25(+1.71%) |
Dec 20, 2023 | 14.67 | 15.02 | 14.53 | 14.54 | 1,719,968 | -0.11(-0.78%) |
Dec 19, 2023 | 14.55 | 14.69 | 14.37 | 14.65 | 1,582,234 | +0.21(+1.46%) |
Dec 18, 2023 | 14.44 | 14.65 | 14.36 | 14.44 | 1,333,031 | +0.30(+2.10%) |
Dec 15, 2023 | 14.37 | 14.46 | 14.04 | 14.15 | 1,543,971 | -0.26(-1.79%) |
Dec 14, 2023 | 14.21 | 14.51 | 14.18 | 14.40 | 1,984,251 | +0.38(+2.73%) |
Dec 13, 2023 | 13.90 | 14.07 | 13.64 | 14.02 | 3,899,330 | +0.18(+1.31%) |
Dec 12, 2023 | 14.10 | 14.10 | 13.68 | 13.84 | 2,235,054 | -0.38(-2.69%) |
Dec 11, 2023 | 14.36 | 14.37 | 14.15 | 14.22 | 1,266,068 | -0.13(-0.93%) |
Dec 08, 2023 | 14.27 | 14.60 | 14.27 | 14.36 | 1,213,682 | +0.16(+1.15%) |
Dec 07, 2023 | 14.27 | 14.37 | 14.10 | 14.19 | 1,218,305 | +0.06(+0.41%) |
Dec 06, 2023 | 14.50 | 14.62 | 14.12 | 14.14 | 2,310,245 | -0.47(-3.21%) |
Dec 05, 2023 | 14.95 | 15.00 | 14.59 | 14.60 | 1,420,198 | -0.33(-2.24%) |
Dec 04, 2023 | 15.18 | 15.18 | 14.91 | 14.94 | 1,111,120 | -0.33(-2.13%) |
Dec 01, 2023 | 15.22 | 15.49 | 15.14 | 15.26 | 1,097,311 | +0.09(+0.57%) |
Nov 30, 2023 | 15.26 | 15.59 | 15.07 | 15.18 | 1,044,647 | +0.06(+0.38%) |
Nov 29, 2023 | 15.19 | 15.29 | 14.96 | 15.12 | 1,224,394 | +0.11(+0.72%) |
Nov 28, 2023 | 15.03 | 15.20 | 14.94 | 15.01 | 938,001 | +0.05(+0.32%) |
Nov 27, 2023 | 15.05 | 15.11 | 14.87 | 14.97 | 1,572,537 | -0.25(-1.62%) |
Nov 24, 2023 | 15.16 | 15.41 | 15.16 | 15.21 | 306,457 | +0.02(+0.13%) |
Nov 22, 2023 | 14.73 | 15.21 | 14.67 | 15.19 | 1,589,894 | +0.01(+0.06%) |
Nov 21, 2023 | 15.27 | 15.34 | 15.11 | 15.18 | 785,483 | -0.12(-0.80%) |
Nov 20, 2023 | 15.60 | 15.68 | 15.30 | 15.31 | 1,171,842 | -0.11(-0.74%) |
Nov 17, 2023 | 15.27 | 15.56 | 15.27 | 15.42 | 1,130,935 | +0.33(+2.20%) |
Nov 16, 2023 | 15.04 | 15.16 | 14.82 | 15.09 | 2,072,362 | -0.18(-1.18%) |
Nov 15, 2023 | 15.53 | 15.69 | 15.24 | 15.27 | 1,006,766 | -0.36(-2.31%) |
Nov 14, 2023 | 15.44 | 15.63 | 15.40 | 15.63 | 988,391 | +0.26(+1.67%) |
Nov 13, 2023 | 15.38 | 15.54 | 15.32 | 15.37 | 956,776 | -0.05(-0.31%) |
Nov 10, 2023 | 15.27 | 15.43 | 15.16 | 15.42 | 840,607 | +0.35(+2.33%) |
Nov 09, 2023 | 15.20 | 15.45 | 15.04 | 15.07 | 1,321,760 | -0.04(-0.25%) |
Nov 08, 2023 | 15.28 | 15.45 | 14.97 | 15.11 | 1,795,028 | -0.32(-2.09%) |
Nov 07, 2023 | 15.82 | 15.85 | 15.38 | 15.43 | 2,511,853 | -0.74(-4.58%) |
Nov 06, 2023 | 16.68 | 16.68 | 16.12 | 16.17 | 1,016,831 | -0.37(-2.24%) |
Nov 03, 2023 | 16.66 | 17.16 | 16.38 | 16.54 | 1,171,239 | -0.11(-0.68%) |
Nov 02, 2023 | 16.07 | 16.67 | 16.02 | 16.65 | 1,098,734 | +0.60(+3.72%) |
Nov 01, 2023 | 16.10 | 16.28 | 15.97 | 16.06 | 783,817 | +0.02(+0.12%) |
Oct 31, 2023 | 16.11 | 16.27 | 15.90 | 16.04 | 695,847 | +0.00(+0.00%) |
Oct 30, 2023 | 16.20 | 16.38 | 15.90 | 16.04 | 727,778 | -0.17(-1.05%) |
Oct 27, 2023 | 16.36 | 16.40 | 15.94 | 16.21 | 725,625 | -0.05(-0.29%) |
Oct 26, 2023 | 16.25 | 16.40 | 16.07 | 16.26 | 628,906 | -0.13(-0.81%) |
Oct 25, 2023 | 16.30 | 16.48 | 16.12 | 16.39 | 650,757 | +0.11(+0.70%) |
Oct 24, 2023 | 16.57 | 16.57 | 16.23 | 16.27 | 831,809 | -0.18(-1.10%) |
Oct 23, 2023 | 16.59 | 16.80 | 16.36 | 16.45 | 976,359 | -0.30(-1.81%) |
Oct 20, 2023 | 17.00 | 17.09 | 16.76 | 16.76 | 1,119,707 | -0.30(-1.78%) |
Oct 19, 2023 | 16.68 | 17.12 | 16.49 | 17.06 | 1,280,719 | +0.25(+1.47%) |
Oct 18, 2023 | 16.82 | 16.92 | 16.68 | 16.82 | 1,738,864 | -0.01(-0.06%) |
Oct 17, 2023 | 16.60 | 16.82 | 16.51 | 16.82 | 1,061,667 | +0.19(+1.14%) |
Oct 16, 2023 | 16.69 | 16.69 | 16.36 | 16.63 | 621,271 | +0.12(+0.75%) |
Oct 13, 2023 | 16.57 | 16.63 | 16.40 | 16.51 | 1,363,504 | +0.28(+1.75%) |
Oct 12, 2023 | 16.48 | 16.48 | 16.14 | 16.23 | 1,498,663 | -0.03(-0.17%) |
Oct 11, 2023 | 16.17 | 16.37 | 16.06 | 16.26 | 625,405 | -0.02(-0.12%) |
Oct 10, 2023 | 16.27 | 16.44 | 16.18 | 16.27 | 954,745 | +0.09(+0.53%) |
Oct 09, 2023 | 16.16 | 16.28 | 16.03 | 16.19 | 1,219,395 | +0.60(+3.83%) |
Oct 06, 2023 | 15.41 | 15.86 | 15.23 | 15.59 | 1,909,602 | +0.28(+1.80%) |
Oct 05, 2023 | 15.25 | 15.63 | 15.22 | 15.32 | 2,286,106 | -0.04(-0.25%) |
Oct 04, 2023 | 15.91 | 15.97 | 15.28 | 15.35 | 1,407,252 | -0.82(-5.04%) |
Oct 03, 2023 | 15.94 | 16.18 | 15.92 | 16.17 | 1,053,991 | +0.16(+1.01%) |
Oct 02, 2023 | 16.63 | 16.70 | 15.96 | 16.01 | 1,536,575 | -0.71(-4.25%) |
Sep 29, 2023 | 16.92 | 17.01 | 16.66 | 16.72 | 1,482,172 | -0.11(-0.68%) |
Sep 28, 2023 | 16.75 | 17.00 | 16.70 | 16.83 | 1,059,090 | +0.09(+0.57%) |
Sep 27, 2023 | 16.64 | 16.89 | 16.49 | 16.74 | 1,828,344 | +0.40(+2.44%) |
Sep 26, 2023 | 16.17 | 16.50 | 16.17 | 16.34 | 1,106,638 | +0.00(+0.00%) |
Sep 25, 2023 | 15.92 | 16.36 | 16.24 | 16.34 | 920,487 | +0.35(+2.19%) |
Sep 22, 2023 | 15.95 | 16.12 | 15.83 | 15.99 | 1,196,579 | +0.19(+1.20%) |
Sep 21, 2023 | 16.01 | 16.12 | 15.67 | 15.80 | 1,627,742 | -0.19(-1.19%) |
Sep 20, 2023 | 16.32 | 16.47 | 15.99 | 15.99 | 1,179,803 | -0.42(-2.54%) |
Sep 19, 2023 | 16.85 | 16.95 | 16.36 | 16.41 | 811,873 | -0.25(-1.48%) |
Sep 18, 2023 | 16.80 | 16.82 | 16.45 | 16.65 | 1,006,268 | +0.00(+0.00%) |
Sep 15, 2023 | 16.83 | 16.97 | 16.63 | 16.65 | 1,076,398 | -0.22(-1.29%) |
Sep 14, 2023 | 16.98 | 17.07 | 16.69 | 16.87 | 1,007,169 | +0.11(+0.68%) |
Sep 13, 2023 | 16.79 | 16.82 | 16.49 | 16.76 | 1,058,925 | -0.03(-0.17%) |
Sep 12, 2023 | 16.39 | 16.80 | 16.35 | 16.79 | 1,138,479 | +0.58(+3.57%) |
Sep 11, 2023 | 16.64 | 16.72 | 16.17 | 16.21 | 2,146,412 | -0.29(-1.78%) |
Sep 08, 2023 | 16.65 | 16.74 | 16.47 | 16.50 | 2,122,798 | -0.01(-0.06%) |
Sep 07, 2023 | 16.27 | 16.57 | 16.08 | 16.51 | 2,592,783 | +0.00(+0.00%) |
Sep 06, 2023 | 16.57 | 16.74 | 16.38 | 16.51 | 773,955 | +0.00(+0.00%) |
Sep 05, 2023 | 16.60 | 16.82 | 16.46 | 16.51 | 1,136,802 | +0.02(+0.12%) |
Sep 01, 2023 | 16.45 | 16.56 | 16.38 | 16.49 | 908,202 | +0.27(+1.64%) |
Aug 31, 2023 | 16.25 | 16.38 | 16.15 | 16.23 | 809,219 | +0.04(+0.23%) |
Aug 30, 2023 | 16.17 | 16.30 | 16.09 | 16.19 | 788,961 | +0.18(+1.14%) |
Aug 29, 2023 | 15.85 | 16.07 | 15.73 | 16.01 | 900,261 | +0.20(+1.25%) |
Aug 28, 2023 | 15.83 | 16.03 | 15.72 | 15.81 | 829,674 | +0.05(+0.30%) |
Aug 25, 2023 | 15.73 | 15.88 | 15.55 | 15.76 | 822,430 | +0.15(+0.96%) |
Aug 24, 2023 | 15.62 | 15.83 | 15.54 | 15.61 | 1,515,810 | -0.11(-0.72%) |
Aug 23, 2023 | 15.62 | 15.89 | 15.49 | 15.72 | 1,220,637 | -0.07(-0.42%) |
Aug 22, 2023 | 15.86 | 15.98 | 15.79 | 15.79 | 1,151,615 | -0.01(-0.06%) |
Aug 21, 2023 | 16.04 | 16.14 | 15.78 | 15.80 | 1,474,547 | -0.14(-0.88%) |
Aug 18, 2023 | 15.70 | 16.00 | 15.63 | 15.94 | 990,480 | +0.13(+0.83%) |
Aug 17, 2023 | 15.84 | 16.06 | 15.78 | 15.81 | 1,149,399 | +0.25(+1.63%) |
Aug 16, 2023 | 15.26 | 15.78 | 15.26 | 15.56 | 1,224,587 | +0.23(+1.47%) |
Aug 15, 2023 | 15.45 | 15.69 | 15.29 | 15.33 | 1,286,278 | -0.19(-1.21%) |
Aug 14, 2023 | 15.72 | 15.72 | 15.43 | 15.52 | 1,017,826 | -0.27(-1.73%) |
Aug 11, 2023 | 15.60 | 15.98 | 15.54 | 15.79 | 1,071,451 | +0.18(+1.14%) |
Aug 10, 2023 | 15.65 | 16.25 | 15.49 | 15.61 | 2,351,645 | -0.48(-2.98%) |
Aug 09, 2023 | 16.07 | 16.29 | 15.98 | 16.09 | 2,947,093 | +0.13(+0.83%) |
Aug 08, 2023 | 15.52 | 15.98 | 15.39 | 15.96 | 1,116,187 | +0.14(+0.89%) |
Aug 07, 2023 | 15.76 | 15.85 | 15.57 | 15.82 | 590,141 | +0.10(+0.66%) |
Aug 04, 2023 | 15.65 | 15.89 | 15.57 | 15.72 | 937,887 | +0.12(+0.78%) |
Aug 03, 2023 | 15.52 | 15.76 | 15.36 | 15.59 | 915,497 | +0.17(+1.10%) |
Aug 02, 2023 | 15.72 | 15.72 | 15.19 | 15.42 | 1,305,234 | -0.29(-1.85%) |
Aug 01, 2023 | 15.58 | 15.74 | 15.34 | 15.72 | 1,116,715 | -0.01(-0.06%) |
Jul 31, 2023 | 15.61 | 15.97 | 15.61 | 15.72 | 1,337,038 | +0.20(+1.27%) |
Jul 28, 2023 | 15.16 | 15.54 | 15.02 | 15.53 | 1,062,202 | +0.39(+2.61%) |
Jul 27, 2023 | 15.40 | 15.44 | 15.07 | 15.13 | 609,321 | -0.17(-1.11%) |
Jul 26, 2023 | 15.23 | 15.45 | 15.12 | 15.30 | 1,203,400 | -0.02(-0.12%) |
Jul 25, 2023 | 15.25 | 15.48 | 15.23 | 15.32 | 1,367,256 | +0.02(+0.12%) |
Jul 24, 2023 | 15.12 | 15.38 | 15.10 | 15.30 | 1,375,214 | +0.26(+1.75%) |
Jul 21, 2023 | 15.02 | 15.10 | 14.82 | 15.04 | 1,154,590 | +0.16(+1.07%) |
Jul 20, 2023 | 14.90 | 14.95 | 14.55 | 14.88 | 1,924,752 | +0.12(+0.83%) |
Jul 19, 2023 | 14.81 | 15.00 | 14.70 | 14.76 | 1,375,946 | +0.04(+0.26%) |
Jul 18, 2023 | 14.07 | 14.79 | 14.03 | 14.72 | 2,052,072 | +0.65(+4.61%) |
Jul 17, 2023 | 14.06 | 14.34 | 13.95 | 14.07 | 1,620,875 | +0.01(+0.07%) |
Jul 14, 2023 | 14.46 | 14.46 | 14.04 | 14.06 | 1,778,366 | -0.44(-3.05%) |
Jul 13, 2023 | 14.20 | 14.55 | 14.14 | 14.50 | 2,182,778 | +0.33(+2.32%) |
Jul 12, 2023 | 14.24 | 14.29 | 14.11 | 14.17 | 915,578 | +0.08(+0.60%) |
Jul 11, 2023 | 13.97 | 14.14 | 13.97 | 14.09 | 810,662 | +0.14(+1.01%) |
Jul 10, 2023 | 13.83 | 14.08 | 13.76 | 13.95 | 722,639 | +0.10(+0.75%) |
Jul 07, 2023 | 13.17 | 13.92 | 13.16 | 13.84 | 1,000,591 | +0.66(+4.99%) |
Jul 06, 2023 | 13.42 | 13.46 | 12.97 | 13.19 | 1,197,218 | -0.32(-2.37%) |
Jul 05, 2023 | 13.79 | 13.80 | 13.48 | 13.51 | 852,315 | -0.04(-0.28%) |
Jul 03, 2023 | 13.67 | 13.77 | 13.51 | 13.54 | 561,592 | -0.07(-0.48%) |
Jun 30, 2023 | 13.62 | 13.77 | 13.52 | 13.61 | 1,683,304 | +0.00(+0.00%) |
Jun 29, 2023 | 13.40 | 13.66 | 13.35 | 13.61 | 1,450,533 | +0.25(+1.90%) |
Jun 28, 2023 | 13.38 | 13.50 | 13.19 | 13.35 | 1,506,553 | +0.00(+0.00%) |
Jun 27, 2023 | 13.23 | 13.41 | 13.17 | 13.35 | 1,429,525 | +0.05(+0.35%) |
Jun 26, 2023 | 13.14 | 13.45 | 13.04 | 13.31 | 1,063,647 | +0.24(+1.87%) |
Jun 23, 2023 | 13.05 | 13.23 | 12.98 | 13.06 | 1,158,272 | -0.18(-1.35%) |
Jun 22, 2023 | 13.29 | 13.35 | 13.11 | 13.24 | 1,540,831 | -0.24(-1.74%) |
Jun 21, 2023 | 13.32 | 13.64 | 13.31 | 13.48 | 1,151,310 | +0.16(+1.20%) |
Jun 20, 2023 | 13.49 | 13.53 | 13.15 | 13.32 | 1,544,562 | -0.31(-2.28%) |
Jun 16, 2023 | 13.60 | 13.70 | 13.48 | 13.63 | 1,343,946 | +0.05(+0.35%) |
Jun 15, 2023 | 13.35 | 13.60 | 13.35 | 13.58 | 2,011,613 | +0.22(+1.62%) |
Jun 14, 2023 | 13.73 | 13.78 | 13.21 | 13.36 | 1,693,690 | -0.24(-1.73%) |
Jun 13, 2023 | 13.67 | 13.85 | 13.59 | 13.60 | 1,186,377 | +0.14(+1.05%) |
Jun 12, 2023 | 13.61 | 13.67 | 13.30 | 13.46 | 1,182,959 | -0.40(-2.92%) |
Jun 09, 2023 | 13.90 | 14.01 | 13.77 | 13.86 | 1,185,000 | -0.05(-0.34%) |
Jun 08, 2023 | 14.15 | 14.21 | 13.63 | 13.91 | 1,620,266 | -0.27(-1.92%) |
Jun 07, 2023 | 13.96 | 14.23 | 13.91 | 14.18 | 1,370,627 | +0.40(+2.94%) |
Jun 06, 2023 | 13.33 | 13.78 | 13.29 | 13.78 | 959,211 | +0.23(+1.67%) |
Jun 05, 2023 | 13.89 | 14.20 | 13.50 | 13.55 | 1,211,882 | -0.32(-2.31%) |
Jun 02, 2023 | 13.46 | 13.89 | 13.46 | 13.87 | 1,668,608 | +0.71(+5.36%) |