Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.14 | 22.30 | 21.86 | 22.27 | 6,816,137 | +0.02(+0.09%) |
May 30, 2024 | 22.24 | 22.31 | 22.12 | 22.25 | 5,355,424 | +0.43(+1.97%) |
May 29, 2024 | 21.92 | 22.17 | 21.80 | 21.82 | 6,827,924 | -0.61(-2.72%) |
May 28, 2024 | 22.48 | 22.61 | 22.27 | 22.43 | 7,525,888 | +0.12(+0.54%) |
May 24, 2024 | 22.15 | 22.38 | 22.08 | 22.31 | 8,235,962 | +0.39(+1.78%) |
May 23, 2024 | 22.29 | 22.31 | 21.87 | 21.92 | 4,944,117 | -0.18(-0.81%) |
May 22, 2024 | 22.05 | 22.18 | 21.98 | 22.10 | 5,199,512 | +0.01(+0.05%) |
May 21, 2024 | 22.25 | 22.32 | 22.07 | 22.09 | 7,365,656 | -0.25(-1.12%) |
May 20, 2024 | 22.53 | 22.55 | 22.32 | 22.34 | 4,749,858 | -0.24(-1.06%) |
May 17, 2024 | 22.62 | 22.74 | 22.50 | 22.58 | 5,033,244 | -0.25(-1.10%) |
May 16, 2024 | 22.96 | 23.09 | 22.82 | 22.83 | 4,833,954 | -0.33(-1.42%) |
May 15, 2024 | 23.15 | 23.30 | 23.01 | 23.16 | 5,853,919 | -0.16(-0.69%) |
May 14, 2024 | 23.17 | 23.37 | 23.12 | 23.32 | 7,693,556 | +0.66(+2.91%) |
May 13, 2024 | 22.56 | 22.82 | 22.54 | 22.66 | 6,453,177 | +0.76(+3.47%) |
May 10, 2024 | 21.86 | 21.94 | 21.68 | 21.90 | 4,624,382 | +0.14(+0.64%) |
May 09, 2024 | 21.48 | 21.89 | 21.43 | 21.76 | 6,564,480 | +0.32(+1.49%) |
May 08, 2024 | 21.21 | 21.48 | 21.13 | 21.44 | 10,884,551 | -0.34(-1.56%) |
May 07, 2024 | 21.86 | 21.88 | 21.59 | 21.78 | 4,493,295 | -0.16(-0.73%) |
May 06, 2024 | 21.77 | 21.95 | 21.71 | 21.94 | 5,365,381 | +0.08(+0.37%) |
May 03, 2024 | 21.89 | 22.06 | 21.77 | 21.86 | 9,286,130 | +0.31(+1.44%) |
May 02, 2024 | 21.56 | 21.71 | 21.28 | 21.55 | 14,592,579 | -0.93(-4.14%) |
May 01, 2024 | 22.61 | 22.68 | 22.14 | 22.48 | 5,641,301 | +0.18(+0.81%) |
Apr 30, 2024 | 22.82 | 23.03 | 22.05 | 22.30 | 13,373,194 | -2.62(-10.51%) |
Apr 29, 2024 | 24.72 | 25.05 | 24.70 | 24.92 | 4,030,221 | +0.18(+0.73%) |
Apr 26, 2024 | 24.71 | 24.97 | 24.56 | 24.74 | 4,322,927 | +0.14(+0.57%) |
Apr 25, 2024 | 24.48 | 24.66 | 24.34 | 24.60 | 4,610,557 | -0.26(-1.05%) |
Apr 24, 2024 | 24.95 | 25.00 | 24.71 | 24.86 | 5,338,149 | -0.10(-0.40%) |
Apr 23, 2024 | 24.95 | 25.02 | 24.73 | 24.96 | 5,392,317 | +0.38(+1.55%) |
Apr 22, 2024 | 24.60 | 24.66 | 24.36 | 24.58 | 7,453,510 | +0.36(+1.49%) |
Apr 19, 2024 | 24.26 | 24.39 | 23.97 | 24.22 | 6,363,087 | +0.02(+0.08%) |
Apr 18, 2024 | 24.24 | 24.41 | 24.07 | 24.20 | 6,733,229 | -0.04(-0.16%) |
Apr 17, 2024 | 24.52 | 24.52 | 24.13 | 24.24 | 3,684,024 | -0.01(-0.04%) |
Apr 16, 2024 | 24.23 | 24.47 | 24.04 | 24.25 | 4,910,729 | -0.42(-1.71%) |
Apr 15, 2024 | 25.39 | 25.41 | 24.55 | 24.67 | 6,945,450 | +0.29(+1.19%) |
Apr 12, 2024 | 24.67 | 24.67 | 24.22 | 24.38 | 7,186,506 | -1.02(-4.00%) |
Apr 11, 2024 | 25.57 | 25.57 | 25.15 | 25.39 | 6,257,532 | +0.07(+0.26%) |
Apr 10, 2024 | 25.38 | 25.54 | 25.17 | 25.33 | 4,670,116 | -0.28(-1.10%) |
Apr 09, 2024 | 25.90 | 25.90 | 25.42 | 25.61 | 4,741,987 | +0.31(+1.23%) |
Apr 08, 2024 | 25.35 | 25.48 | 25.25 | 25.30 | 2,718,517 | +0.26(+1.05%) |
Apr 05, 2024 | 25.00 | 25.19 | 24.88 | 25.04 | 5,615,974 | +0.06(+0.23%) |
Apr 04, 2024 | 25.57 | 25.73 | 24.97 | 24.98 | 6,224,313 | -0.44(-1.74%) |
Apr 03, 2024 | 25.13 | 25.49 | 25.08 | 25.42 | 5,636,769 | -0.43(-1.67%) |
Apr 02, 2024 | 26.04 | 26.05 | 25.71 | 25.86 | 9,181,520 | -0.69(-2.59%) |
Apr 01, 2024 | 26.60 | 26.78 | 26.42 | 26.54 | 3,334,814 | -0.06(-0.21%) |
Mar 28, 2024 | 26.93 | 26.78 | 26.59 | 26.60 | 6,640,644 | -0.65(-2.38%) |
Mar 27, 2024 | 27.20 | 27.28 | 27.02 | 27.25 | 3,629,905 | +0.27(+1.01%) |
Mar 26, 2024 | 27.11 | 27.21 | 26.84 | 26.97 | 5,106,138 | -0.66(-2.38%) |
Mar 25, 2024 | 27.33 | 27.73 | 27.33 | 27.63 | 2,920,048 | +0.21(+0.75%) |
Mar 22, 2024 | 27.45 | 27.48 | 27.33 | 27.42 | 3,632,601 | -0.03(-0.10%) |
Mar 21, 2024 | 27.65 | 27.73 | 27.33 | 27.45 | 5,514,038 | -0.14(-0.51%) |
Mar 20, 2024 | 27.11 | 27.61 | 27.08 | 27.59 | 6,357,347 | +0.51(+1.87%) |
Mar 19, 2024 | 26.98 | 27.20 | 26.96 | 27.09 | 6,019,208 | +0.32(+1.19%) |
Mar 18, 2024 | 27.06 | 27.09 | 26.71 | 26.77 | 5,626,229 | -0.02(-0.07%) |
Mar 15, 2024 | 26.42 | 26.79 | 26.39 | 26.79 | 7,448,799 | +0.94(+3.64%) |
Mar 14, 2024 | 26.13 | 26.21 | 25.75 | 25.85 | 5,364,683 | -0.24(-0.94%) |
Mar 13, 2024 | 26.15 | 26.33 | 26.03 | 26.09 | 4,109,674 | -0.39(-1.49%) |
Mar 12, 2024 | 26.01 | 26.52 | 25.90 | 26.48 | 5,331,732 | +0.56(+2.18%) |
Mar 11, 2024 | 25.97 | 26.03 | 25.86 | 25.92 | 6,663,499 | +0.26(+1.03%) |
Mar 08, 2024 | 25.95 | 26.02 | 25.62 | 25.66 | 4,535,383 | -0.23(-0.91%) |
Mar 07, 2024 | 25.75 | 25.96 | 25.71 | 25.89 | 5,944,862 | +0.36(+1.40%) |
Mar 06, 2024 | 25.48 | 25.71 | 25.46 | 25.54 | 6,036,444 | +0.36(+1.42%) |
Mar 05, 2024 | 25.14 | 25.33 | 25.00 | 25.18 | 6,601,743 | +0.26(+1.06%) |
Mar 04, 2024 | 25.00 | 25.19 | 24.91 | 24.92 | 5,610,120 | +0.02(+0.08%) |
Mar 01, 2024 | 24.74 | 24.92 | 24.71 | 24.90 | 5,044,545 | +0.22(+0.88%) |
Feb 29, 2024 | 24.74 | 24.81 | 24.47 | 24.68 | 5,530,080 | +0.08(+0.31%) |
Feb 28, 2024 | 24.82 | 24.87 | 24.59 | 24.61 | 6,410,550 | +0.02(+0.08%) |
Feb 27, 2024 | 24.69 | 24.79 | 24.58 | 24.59 | 5,034,465 | -0.01(-0.04%) |
Feb 26, 2024 | 24.72 | 24.90 | 24.59 | 24.60 | 5,988,218 | -0.32(-1.28%) |
Feb 23, 2024 | 25.02 | 25.12 | 24.91 | 24.92 | 5,121,805 | +0.21(+0.84%) |
Feb 22, 2024 | 24.75 | 24.94 | 24.62 | 24.71 | 6,323,488 | +0.62(+2.58%) |
Feb 21, 2024 | 23.93 | 24.09 | 23.86 | 24.09 | 4,046,110 | +0.22(+0.91%) |
Feb 20, 2024 | 24.09 | 24.09 | 23.69 | 23.87 | 7,079,875 | -0.27(-1.13%) |
Feb 16, 2024 | 24.25 | 24.26 | 23.97 | 24.14 | 11,201,646 | -0.28(-1.15%) |
Feb 15, 2024 | 23.88 | 24.53 | 23.73 | 24.43 | 10,805,897 | +1.50(+6.56%) |
Feb 14, 2024 | 22.56 | 22.92 | 22.47 | 22.92 | 6,591,996 | +0.38(+1.67%) |
Feb 13, 2024 | 22.71 | 22.79 | 22.37 | 22.55 | 6,602,423 | -0.48(-2.08%) |
Feb 12, 2024 | 22.97 | 23.10 | 22.91 | 23.03 | 6,633,389 | +0.08(+0.37%) |
Feb 09, 2024 | 22.73 | 22.95 | 22.64 | 22.94 | 5,330,116 | +0.34(+1.50%) |
Feb 08, 2024 | 22.46 | 22.66 | 22.32 | 22.60 | 7,499,823 | +0.51(+2.30%) |
Feb 07, 2024 | 22.20 | 22.23 | 21.86 | 22.10 | 8,988,853 | +0.45(+2.08%) |
Feb 06, 2024 | 21.48 | 21.75 | 21.48 | 21.64 | 5,135,174 | +0.43(+2.04%) |
Feb 05, 2024 | 21.33 | 21.33 | 21.01 | 21.21 | 7,702,310 | -0.48(-2.21%) |
Feb 02, 2024 | 21.70 | 21.73 | 21.43 | 21.69 | 8,477,089 | +0.23(+1.05%) |
Feb 01, 2024 | 21.11 | 21.47 | 21.01 | 21.47 | 7,866,539 | +0.83(+4.01%) |
Jan 31, 2024 | 20.78 | 20.98 | 20.63 | 20.64 | 7,854,140 | +0.08(+0.41%) |
Jan 30, 2024 | 20.28 | 20.74 | 20.28 | 20.55 | 8,660,964 | +0.57(+2.87%) |
Jan 29, 2024 | 19.77 | 19.98 | 19.62 | 19.98 | 4,651,848 | +0.05(+0.24%) |
Jan 26, 2024 | 19.94 | 20.04 | 19.89 | 19.93 | 3,457,374 | +0.06(+0.28%) |
Jan 25, 2024 | 19.74 | 19.88 | 19.64 | 19.88 | 6,757,472 | +0.06(+0.28%) |
Jan 24, 2024 | 20.03 | 20.06 | 19.77 | 19.82 | 5,929,000 | -0.22(-1.08%) |
Jan 23, 2024 | 19.98 | 20.07 | 19.86 | 20.04 | 3,800,355 | -0.01(-0.05%) |
Jan 22, 2024 | 20.22 | 20.27 | 20.03 | 20.05 | 4,393,114 | -0.27(-1.34%) |
Jan 19, 2024 | 20.14 | 20.32 | 20.06 | 20.32 | 6,507,080 | +0.06(+0.28%) |
Jan 18, 2024 | 20.31 | 20.36 | 20.09 | 20.26 | 3,826,897 | +0.21(+1.03%) |
Jan 17, 2024 | 20.03 | 20.07 | 19.92 | 20.06 | 8,429,337 | -0.38(-1.84%) |
Jan 16, 2024 | 20.13 | 20.43 | 20.09 | 20.43 | 8,585,220 | -0.53(-2.51%) |
Jan 12, 2024 | 21.15 | 21.28 | 20.89 | 20.96 | 4,746,823 | -0.43(-2.02%) |
Jan 11, 2024 | 21.58 | 21.62 | 21.17 | 21.39 | 3,563,858 | -0.08(-0.35%) |
Jan 10, 2024 | 21.26 | 21.48 | 21.23 | 21.47 | 4,367,917 | +0.47(+2.24%) |
Jan 09, 2024 | 21.11 | 21.17 | 20.99 | 21.00 | 3,151,455 | -0.39(-1.80%) |
Jan 08, 2024 | 21.06 | 21.39 | 21.03 | 21.38 | 4,107,302 | +0.28(+1.34%) |
Jan 05, 2024 | 20.94 | 21.34 | 20.94 | 21.10 | 4,147,326 | +0.23(+1.08%) |
Jan 04, 2024 | 21.00 | 21.15 | 20.87 | 20.87 | 3,319,808 | -0.04(-0.18%) |
Jan 03, 2024 | 21.07 | 21.10 | 20.83 | 20.91 | 6,125,965 | -0.75(-3.47%) |
Jan 02, 2024 | 21.72 | 21.84 | 21.62 | 21.66 | 4,702,645 | -0.25(-1.16%) |
Dec 29, 2023 | 22.05 | 22.11 | 21.91 | 21.92 | 2,252,114 | -0.12(-0.55%) |
Dec 28, 2023 | 22.11 | 22.14 | 22.01 | 22.04 | 2,390,445 | -0.13(-0.59%) |
Dec 27, 2023 | 22.08 | 22.24 | 22.08 | 22.17 | 2,164,903 | +0.13(+0.60%) |
Dec 26, 2023 | 21.98 | 22.17 | 21.93 | 22.04 | 2,000,168 | +0.11(+0.51%) |
Dec 22, 2023 | 22.07 | 22.16 | 21.90 | 21.93 | 4,023,528 | -0.08(-0.38%) |
Dec 21, 2023 | 21.82 | 22.02 | 21.71 | 22.01 | 7,298,002 | +0.51(+2.36%) |
Dec 20, 2023 | 21.73 | 21.91 | 21.49 | 21.50 | 5,664,899 | -0.43(-1.97%) |
Dec 19, 2023 | 21.83 | 22.01 | 21.82 | 21.94 | 4,010,019 | -0.10(-0.47%) |
Dec 18, 2023 | 22.07 | 22.21 | 22.00 | 22.04 | 4,379,618 | -0.01(-0.04%) |
Dec 15, 2023 | 22.09 | 22.19 | 21.96 | 22.05 | 5,057,138 | -0.04(-0.17%) |
Dec 14, 2023 | 21.77 | 22.10 | 21.75 | 22.09 | 7,797,286 | +0.52(+2.40%) |
Dec 13, 2023 | 21.49 | 21.58 | 21.03 | 21.57 | 6,711,164 | +0.31(+1.46%) |
Dec 12, 2023 | 21.41 | 21.42 | 21.14 | 21.26 | 5,361,256 | +0.08(+0.35%) |
Dec 11, 2023 | 21.24 | 21.29 | 21.11 | 21.18 | 5,145,536 | -0.06(-0.27%) |
Dec 08, 2023 | 21.15 | 21.36 | 21.15 | 21.24 | 4,906,961 | +0.05(+0.22%) |
Dec 07, 2023 | 21.17 | 21.25 | 21.04 | 21.19 | 5,704,721 | +0.01(+0.04%) |
Dec 06, 2023 | 21.38 | 21.52 | 21.17 | 21.18 | 7,781,469 | +0.52(+2.50%) |
Dec 05, 2023 | 20.46 | 20.78 | 20.45 | 20.67 | 4,771,717 | +0.01(+0.05%) |
Dec 04, 2023 | 20.47 | 20.76 | 20.47 | 20.66 | 7,118,943 | -0.03(-0.14%) |
Dec 01, 2023 | 20.45 | 20.70 | 20.39 | 20.69 | 5,800,540 | +0.33(+1.62%) |
Nov 30, 2023 | 20.59 | 20.61 | 20.34 | 20.36 | 7,939,320 | +0.08(+0.42%) |
Nov 29, 2023 | 20.20 | 20.45 | 20.06 | 20.27 | 11,263,336 | +0.99(+5.12%) |
Nov 28, 2023 | 19.20 | 19.34 | 19.15 | 19.29 | 3,908,258 | +0.09(+0.49%) |
Nov 27, 2023 | 19.18 | 19.34 | 19.18 | 19.19 | 4,640,204 | -0.04(-0.20%) |
Nov 24, 2023 | 19.19 | 19.37 | 19.19 | 19.23 | 2,814,759 | +0.30(+1.59%) |
Nov 22, 2023 | 19.10 | 19.10 | 18.91 | 18.93 | 3,168,107 | -0.04(-0.20%) |
Nov 21, 2023 | 19.21 | 19.27 | 18.95 | 18.97 | 4,999,131 | -0.40(-2.09%) |
Nov 20, 2023 | 19.14 | 19.49 | 19.08 | 19.37 | 5,253,272 | +0.36(+1.88%) |
Nov 17, 2023 | 18.90 | 19.02 | 18.83 | 19.01 | 6,655,796 | +0.29(+1.56%) |
Nov 16, 2023 | 19.07 | 19.18 | 18.71 | 18.72 | 7,607,555 | -0.50(-2.59%) |
Nov 15, 2023 | 19.12 | 19.32 | 19.10 | 19.22 | 7,463,771 | +0.19(+0.99%) |
Nov 14, 2023 | 18.95 | 19.19 | 18.90 | 19.03 | 8,127,417 | +0.54(+2.90%) |
Nov 13, 2023 | 18.25 | 18.56 | 18.18 | 18.50 | 5,619,875 | +0.28(+1.55%) |
Nov 10, 2023 | 18.08 | 18.29 | 17.94 | 18.21 | 5,620,891 | +0.28(+1.57%) |
Nov 09, 2023 | 18.36 | 18.38 | 17.92 | 17.93 | 6,089,217 | -0.37(-2.00%) |
Nov 08, 2023 | 18.48 | 18.54 | 18.29 | 18.30 | 6,251,186 | +0.09(+0.52%) |
Nov 07, 2023 | 18.17 | 18.25 | 18.06 | 18.20 | 3,929,060 | -0.17(-0.92%) |
Nov 06, 2023 | 18.65 | 18.72 | 18.30 | 18.37 | 5,867,218 | -0.53(-2.78%) |
Nov 03, 2023 | 18.67 | 18.96 | 18.67 | 18.90 | 7,700,604 | +0.47(+2.55%) |
Nov 02, 2023 | 18.41 | 18.47 | 18.20 | 18.43 | 9,232,360 | +0.63(+3.54%) |
Nov 01, 2023 | 17.70 | 17.93 | 17.62 | 17.80 | 12,350,322 | +0.24(+1.39%) |
Oct 31, 2023 | 17.27 | 17.64 | 17.21 | 17.56 | 9,808,294 | +0.64(+3.78%) |
Oct 30, 2023 | 17.27 | 17.31 | 16.75 | 16.92 | 11,797,742 | -0.04(-0.22%) |
Oct 27, 2023 | 17.54 | 17.55 | 16.85 | 16.95 | 13,209,320 | -0.41(-2.38%) |
Oct 26, 2023 | 17.58 | 17.69 | 17.30 | 17.37 | 9,474,134 | -0.39(-2.17%) |
Oct 25, 2023 | 17.66 | 17.86 | 17.55 | 17.75 | 8,892,689 | +0.12(+0.69%) |
Oct 24, 2023 | 17.68 | 17.72 | 17.50 | 17.63 | 7,030,551 | -0.17(-0.95%) |
Oct 23, 2023 | 17.84 | 18.07 | 17.74 | 17.80 | 8,675,418 | +0.06(+0.32%) |
Oct 20, 2023 | 17.70 | 17.77 | 17.53 | 17.74 | 9,423,321 | -0.07(-0.37%) |
Oct 19, 2023 | 17.95 | 18.08 | 17.70 | 17.81 | 10,382,503 | -0.71(-3.86%) |
Oct 18, 2023 | 18.76 | 18.77 | 18.48 | 18.52 | 7,819,149 | -0.33(-1.74%) |
Oct 17, 2023 | 18.54 | 19.03 | 18.53 | 18.85 | 7,562,800 | +0.23(+1.21%) |
Oct 16, 2023 | 18.38 | 18.67 | 18.32 | 18.63 | 5,403,750 | +0.13(+0.71%) |
Oct 13, 2023 | 18.83 | 18.85 | 18.44 | 18.50 | 7,124,978 | -0.08(-0.46%) |
Oct 12, 2023 | 18.89 | 18.91 | 18.47 | 18.58 | 6,713,303 | -0.45(-2.37%) |
Oct 11, 2023 | 19.06 | 19.19 | 18.84 | 19.03 | 9,787,702 | +0.63(+3.42%) |
Oct 10, 2023 | 18.39 | 18.57 | 18.35 | 18.40 | 7,467,856 | +0.44(+2.46%) |
Oct 09, 2023 | 17.86 | 18.02 | 17.78 | 17.96 | 6,283,724 | -0.33(-1.80%) |
Oct 06, 2023 | 17.73 | 18.41 | 17.56 | 18.29 | 12,008,954 | +0.54(+3.02%) |
Oct 05, 2023 | 17.66 | 17.78 | 17.54 | 17.75 | 7,161,333 | +0.13(+0.75%) |
Oct 04, 2023 | 17.54 | 17.63 | 17.40 | 17.62 | 8,761,389 | +0.05(+0.27%) |
Oct 03, 2023 | 17.72 | 17.74 | 17.46 | 17.58 | 6,357,793 | -0.20(-1.11%) |
Oct 02, 2023 | 17.91 | 17.95 | 17.66 | 17.77 | 6,089,100 | -0.21(-1.15%) |
Sep 29, 2023 | 18.12 | 18.31 | 17.91 | 17.98 | 9,815,945 | -0.13(-0.73%) |
Sep 28, 2023 | 17.69 | 18.19 | 17.65 | 18.11 | 12,442,700 | +0.43(+2.45%) |
Sep 27, 2023 | 17.71 | 17.77 | 17.47 | 17.68 | 5,587,803 | -0.03(-0.16%) |
Sep 26, 2023 | 17.87 | 18.01 | 17.54 | 17.71 | 7,728,554 | -0.38(-2.08%) |
Sep 25, 2023 | 17.85 | 18.08 | 17.95 | 18.08 | 6,065,788 | -0.10(-0.57%) |
Sep 22, 2023 | 18.29 | 18.44 | 18.14 | 18.19 | 8,963,433 | +0.02(+0.10%) |
Sep 21, 2023 | 18.18 | 18.30 | 18.08 | 18.17 | 8,572,997 | -0.32(-1.73%) |
Sep 20, 2023 | 18.63 | 18.80 | 18.48 | 18.49 | 8,266,754 | +0.31(+1.71%) |
Sep 19, 2023 | 18.13 | 18.27 | 18.07 | 18.18 | 5,752,693 | +0.38(+2.11%) |
Sep 18, 2023 | 17.81 | 17.90 | 17.64 | 17.80 | 6,414,434 | -0.29(-1.61%) |
Sep 15, 2023 | 17.78 | 18.13 | 17.76 | 18.09 | 13,188,308 | +0.39(+2.18%) |
Sep 14, 2023 | 17.71 | 17.75 | 17.51 | 17.71 | 5,324,558 | -0.10(-0.58%) |
Sep 13, 2023 | 17.97 | 18.05 | 17.75 | 17.81 | 5,397,739 | -0.08(-0.42%) |
Sep 12, 2023 | 17.86 | 18.10 | 17.86 | 17.89 | 7,715,307 | +0.32(+1.82%) |
Sep 11, 2023 | 17.42 | 17.66 | 17.35 | 17.57 | 5,785,655 | +0.43(+2.52%) |
Sep 08, 2023 | 17.02 | 17.18 | 16.98 | 17.13 | 5,886,411 | +0.13(+0.77%) |
Sep 07, 2023 | 17.07 | 17.15 | 16.95 | 17.00 | 6,190,218 | -0.07(-0.39%) |
Sep 06, 2023 | 17.14 | 17.26 | 16.90 | 17.07 | 7,114,663 | -0.09(-0.55%) |
Sep 05, 2023 | 17.01 | 17.25 | 16.91 | 17.16 | 7,746,696 | +0.03(+0.16%) |
Sep 01, 2023 | 17.28 | 17.29 | 16.94 | 17.13 | 7,711,325 | -0.30(-1.73%) |
Aug 31, 2023 | 17.55 | 17.56 | 17.36 | 17.43 | 8,718,066 | -0.16(-0.91%) |
Aug 30, 2023 | 17.62 | 17.72 | 17.55 | 17.59 | 5,005,916 | -0.12(-0.69%) |
Aug 29, 2023 | 17.32 | 17.74 | 17.28 | 17.72 | 5,232,427 | +0.52(+3.01%) |
Aug 28, 2023 | 17.19 | 17.28 | 17.13 | 17.20 | 3,739,140 | +0.11(+0.66%) |
Aug 25, 2023 | 17.02 | 17.18 | 16.79 | 17.09 | 5,919,223 | +0.30(+1.79%) |
Aug 24, 2023 | 16.97 | 17.03 | 16.77 | 16.79 | 3,924,380 | -0.32(-1.87%) |
Aug 23, 2023 | 16.93 | 17.13 | 16.93 | 17.11 | 3,611,393 | +0.10(+0.61%) |
Aug 22, 2023 | 17.24 | 17.30 | 16.95 | 17.00 | 7,037,193 | -0.04(-0.22%) |
Aug 21, 2023 | 17.10 | 17.11 | 16.95 | 17.04 | 7,214,627 | +0.29(+1.74%) |
Aug 18, 2023 | 16.54 | 16.76 | 16.51 | 16.75 | 8,014,919 | +0.07(+0.39%) |
Aug 17, 2023 | 16.94 | 16.95 | 16.65 | 16.68 | 6,790,710 | -0.16(-0.95%) |
Aug 16, 2023 | 17.03 | 17.14 | 16.83 | 16.84 | 5,694,100 | -0.21(-1.21%) |
Aug 15, 2023 | 17.18 | 17.19 | 16.95 | 17.05 | 6,062,606 | -0.25(-1.47%) |
Aug 14, 2023 | 17.26 | 17.34 | 17.16 | 17.30 | 7,246,092 | +0.00(+0.00%) |
Aug 11, 2023 | 17.45 | 17.47 | 17.23 | 17.30 | 11,180,179 | -0.34(-1.92%) |
Aug 10, 2023 | 18.23 | 18.31 | 17.59 | 17.64 | 14,222,421 | -0.33(-1.83%) |
Aug 09, 2023 | 18.08 | 18.16 | 17.86 | 17.97 | 6,498,892 | -0.21(-1.14%) |
Aug 08, 2023 | 17.96 | 18.18 | 17.87 | 18.18 | 6,550,289 | -0.23(-1.23%) |
Aug 07, 2023 | 18.45 | 18.49 | 18.33 | 18.40 | 5,570,437 | +0.14(+0.77%) |
Aug 04, 2023 | 18.51 | 18.61 | 18.22 | 18.26 | 7,184,080 | -0.13(-0.72%) |
Aug 03, 2023 | 18.40 | 18.51 | 18.27 | 18.39 | 5,521,905 | -0.09(-0.51%) |
Aug 02, 2023 | 18.65 | 18.71 | 18.43 | 18.49 | 5,965,416 | -0.42(-2.24%) |
Aug 01, 2023 | 18.84 | 18.98 | 18.82 | 18.91 | 6,631,004 | -0.40(-2.09%) |
Jul 31, 2023 | 19.45 | 19.46 | 19.21 | 19.31 | 5,166,925 | +0.00(+0.00%) |
Jul 28, 2023 | 19.03 | 19.41 | 19.03 | 19.31 | 10,865,262 | +0.70(+3.79%) |
Jul 27, 2023 | 18.56 | 18.94 | 18.52 | 18.61 | 10,152,807 | +0.59(+3.29%) |
Jul 26, 2023 | 17.69 | 18.12 | 17.67 | 18.02 | 8,721,691 | +0.62(+3.57%) |
Jul 25, 2023 | 17.45 | 17.46 | 17.36 | 17.40 | 3,988,322 | +0.00(+0.00%) |
Jul 24, 2023 | 17.45 | 17.53 | 17.40 | 17.40 | 3,004,324 | +0.15(+0.87%) |
Jul 21, 2023 | 17.46 | 17.48 | 17.17 | 17.25 | 4,308,976 | -0.14(-0.81%) |
Jul 20, 2023 | 17.47 | 17.56 | 17.36 | 17.39 | 2,476,940 | -0.05(-0.27%) |
Jul 19, 2023 | 17.46 | 17.52 | 17.38 | 17.43 | 3,155,815 | -0.18(-1.01%) |
Jul 18, 2023 | 17.44 | 17.62 | 17.44 | 17.61 | 2,633,041 | +0.08(+0.43%) |
Jul 17, 2023 | 17.61 | 17.63 | 17.42 | 17.54 | 4,104,574 | -0.09(-0.53%) |
Jul 14, 2023 | 17.67 | 17.70 | 17.58 | 17.63 | 3,327,105 | -0.14(-0.79%) |
Jul 13, 2023 | 17.74 | 17.81 | 17.67 | 17.77 | 4,780,455 | +0.40(+2.33%) |
Jul 12, 2023 | 17.32 | 17.54 | 17.32 | 17.37 | 7,230,684 | +0.45(+2.67%) |
Jul 11, 2023 | 16.92 | 16.95 | 16.83 | 16.92 | 2,898,399 | +0.09(+0.56%) |
Jul 10, 2023 | 16.74 | 16.83 | 16.70 | 16.82 | 2,992,878 | +0.15(+0.90%) |
Jul 07, 2023 | 16.52 | 16.84 | 16.50 | 16.67 | 6,268,815 | +0.36(+2.19%) |
Jul 06, 2023 | 16.33 | 16.38 | 16.16 | 16.32 | 3,933,632 | -0.18(-1.08%) |
Jul 05, 2023 | 16.52 | 16.55 | 16.46 | 16.49 | 3,168,687 | -0.24(-1.46%) |
Jul 03, 2023 | 16.71 | 16.78 | 16.69 | 16.74 | 2,277,987 | +0.25(+1.54%) |
Jun 30, 2023 | 16.51 | 16.55 | 16.42 | 16.48 | 3,726,619 | +0.08(+0.52%) |
Jun 29, 2023 | 16.39 | 16.52 | 16.34 | 16.40 | 5,995,645 | +0.50(+3.13%) |
Jun 28, 2023 | 15.84 | 15.92 | 15.80 | 15.90 | 3,505,922 | +0.02(+0.12%) |
Jun 27, 2023 | 15.61 | 15.89 | 15.58 | 15.88 | 3,548,442 | +0.28(+1.81%) |
Jun 26, 2023 | 15.53 | 15.69 | 15.52 | 15.60 | 2,927,845 | +0.13(+0.85%) |
Jun 23, 2023 | 15.46 | 15.55 | 15.42 | 15.47 | 3,497,746 | -0.16(-1.02%) |
Jun 22, 2023 | 15.62 | 15.74 | 15.60 | 15.63 | 2,884,399 | -0.18(-1.13%) |
Jun 21, 2023 | 15.89 | 15.95 | 15.80 | 15.81 | 2,799,133 | -0.06(-0.36%) |
Jun 20, 2023 | 15.85 | 15.88 | 15.71 | 15.86 | 5,670,939 | -0.43(-2.65%) |
Jun 16, 2023 | 16.33 | 16.35 | 16.26 | 16.30 | 4,873,095 | +0.17(+1.05%) |