Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.81 | 15.14 | 14.80 | 15.13 | 21,925,328 | +0.35(+2.37%) |
May 23, 2024 | 15.65 | 15.74 | 14.77 | 14.78 | 33,924,600 | -0.87(-5.56%) |
May 22, 2024 | 16.14 | 16.19 | 15.59 | 15.65 | 28,992,176 | -0.55(-3.40%) |
May 21, 2024 | 15.96 | 16.20 | 15.85 | 16.20 | 29,670,846 | +0.11(+0.68%) |
May 20, 2024 | 15.39 | 16.24 | 15.31 | 16.09 | 53,261,280 | +1.09(+7.27%) |
May 17, 2024 | 14.99 | 15.12 | 14.93 | 15.00 | 22,775,930 | +0.10(+0.67%) |
May 16, 2024 | 14.94 | 15.08 | 14.82 | 14.90 | 29,311,168 | +0.04(+0.27%) |
May 15, 2024 | 14.61 | 15.02 | 14.58 | 14.86 | 35,165,944 | +0.34(+2.34%) |
May 14, 2024 | 14.68 | 14.76 | 14.41 | 14.52 | 24,201,340 | -0.04(-0.27%) |
May 13, 2024 | 14.46 | 14.69 | 14.45 | 14.56 | 24,887,944 | +0.13(+0.90%) |
May 10, 2024 | 14.63 | 14.63 | 14.34 | 14.43 | 16,374,048 | -0.13(-0.89%) |
May 09, 2024 | 14.31 | 14.70 | 14.27 | 14.56 | 24,233,060 | +0.26(+1.82%) |
May 08, 2024 | 14.02 | 14.33 | 13.98 | 14.30 | 23,645,280 | +0.18(+1.27%) |
May 07, 2024 | 14.53 | 14.59 | 14.12 | 14.12 | 25,889,820 | -0.48(-3.29%) |
May 06, 2024 | 14.59 | 14.71 | 14.44 | 14.60 | 29,350,036 | +0.16(+1.11%) |
May 03, 2024 | 14.76 | 14.87 | 14.37 | 14.44 | 23,570,464 | -0.02(-0.14%) |
May 02, 2024 | 14.61 | 14.68 | 14.36 | 14.46 | 19,591,532 | -0.01(-0.07%) |
May 01, 2024 | 14.63 | 14.80 | 14.21 | 14.47 | 33,942,412 | -0.35(-2.36%) |
Apr 30, 2024 | 14.95 | 15.14 | 14.77 | 14.82 | 22,948,860 | -0.31(-2.05%) |
Apr 29, 2024 | 15.08 | 15.28 | 14.85 | 15.13 | 19,615,138 | +0.05(+0.33%) |
Apr 26, 2024 | 15.18 | 15.22 | 14.91 | 15.08 | 20,458,976 | -0.10(-0.66%) |
Apr 25, 2024 | 15.06 | 15.20 | 14.80 | 15.18 | 29,262,964 | +0.17(+1.13%) |
Apr 24, 2024 | 14.83 | 15.04 | 14.77 | 15.01 | 24,519,196 | +0.22(+1.49%) |
Apr 23, 2024 | 14.40 | 14.94 | 14.33 | 14.79 | 25,465,508 | +0.51(+3.57%) |
Apr 22, 2024 | 14.35 | 14.41 | 14.07 | 14.28 | 24,858,240 | +0.16(+1.13%) |
Apr 19, 2024 | 14.10 | 14.31 | 14.05 | 14.12 | 29,493,406 | -0.06(-0.42%) |
Apr 18, 2024 | 14.21 | 14.55 | 14.16 | 14.18 | 23,049,190 | +0.06(+0.42%) |
Apr 17, 2024 | 14.19 | 14.30 | 14.01 | 14.12 | 22,629,994 | +0.22(+1.58%) |
Apr 16, 2024 | 14.02 | 14.08 | 13.79 | 13.90 | 27,082,160 | -0.16(-1.14%) |
Apr 15, 2024 | 14.66 | 14.76 | 13.92 | 14.06 | 30,760,158 | -0.30(-2.09%) |
Apr 12, 2024 | 14.71 | 14.74 | 14.23 | 14.36 | 34,056,664 | -0.61(-4.07%) |
Apr 11, 2024 | 14.88 | 15.03 | 14.59 | 14.97 | 26,075,696 | +0.02(+0.13%) |
Apr 10, 2024 | 15.15 | 15.34 | 14.79 | 14.95 | 33,177,046 | -0.55(-3.55%) |
Apr 09, 2024 | 15.62 | 15.71 | 15.15 | 15.50 | 25,748,384 | -0.16(-1.02%) |
Apr 08, 2024 | 15.25 | 15.68 | 15.23 | 15.66 | 26,722,960 | +0.54(+3.57%) |
Apr 05, 2024 | 15.01 | 15.16 | 14.84 | 15.12 | 29,862,300 | +0.06(+0.40%) |
Apr 04, 2024 | 15.59 | 15.80 | 14.98 | 15.06 | 35,584,552 | -0.28(-1.83%) |
Apr 03, 2024 | 15.35 | 15.60 | 15.24 | 15.34 | 26,599,756 | -0.14(-0.90%) |
Apr 02, 2024 | 15.84 | 15.88 | 15.40 | 15.48 | 36,308,528 | -0.78(-4.80%) |
Apr 01, 2024 | 16.48 | 16.67 | 16.06 | 16.26 | 33,016,246 | -0.08(-0.49%) |
Mar 28, 2024 | 17.00 | 16.44 | 16.31 | 16.34 | 60,284,380 | -0.85(-4.94%) |
Mar 27, 2024 | 16.61 | 17.68 | 16.17 | 17.19 | 112,884,112 | +0.16(+0.94%) |
Mar 26, 2024 | 17.45 | 17.62 | 16.79 | 17.03 | 65,499,320 | -0.08(-0.47%) |
Mar 25, 2024 | 17.34 | 17.67 | 17.09 | 17.11 | 41,038,536 | +0.03(+0.18%) |
Mar 22, 2024 | 17.07 | 17.18 | 16.96 | 17.08 | 18,601,984 | +0.06(+0.35%) |
Mar 21, 2024 | 17.07 | 17.28 | 16.87 | 17.02 | 31,098,680 | +0.17(+1.01%) |
Mar 20, 2024 | 16.08 | 16.85 | 16.04 | 16.85 | 29,600,104 | +0.77(+4.79%) |
Mar 19, 2024 | 16.11 | 16.20 | 15.89 | 16.08 | 21,502,932 | -0.11(-0.68%) |
Mar 18, 2024 | 16.36 | 16.65 | 16.12 | 16.19 | 25,864,712 | -0.07(-0.43%) |
Mar 15, 2024 | 16.19 | 16.38 | 16.08 | 16.26 | 24,012,924 | +0.06(+0.37%) |
Mar 14, 2024 | 16.54 | 16.62 | 16.14 | 16.20 | 23,973,052 | -0.45(-2.70%) |
Mar 13, 2024 | 16.40 | 16.94 | 16.35 | 16.65 | 32,768,016 | +0.41(+2.52%) |
Mar 12, 2024 | 16.24 | 16.25 | 15.91 | 16.24 | 22,380,132 | +0.01(+0.06%) |
Mar 11, 2024 | 16.36 | 16.38 | 16.07 | 16.23 | 24,125,604 | -0.14(-0.86%) |
Mar 08, 2024 | 15.96 | 16.78 | 15.68 | 16.37 | 44,025,136 | +0.71(+4.53%) |
Mar 07, 2024 | 16.16 | 16.23 | 15.61 | 15.66 | 26,251,996 | -0.35(-2.19%) |
Mar 06, 2024 | 16.15 | 16.33 | 15.88 | 16.01 | 21,219,576 | +0.12(+0.76%) |
Mar 05, 2024 | 15.92 | 16.16 | 15.76 | 15.89 | 26,429,288 | -0.18(-1.12%) |
Mar 04, 2024 | 16.06 | 16.41 | 16.02 | 16.07 | 26,840,168 | +0.07(+0.44%) |
Mar 01, 2024 | 15.90 | 16.11 | 15.65 | 16.00 | 22,562,838 | +0.14(+0.88%) |
Feb 29, 2024 | 15.52 | 15.94 | 15.44 | 15.86 | 34,141,628 | +0.39(+2.52%) |
Feb 28, 2024 | 15.72 | 16.12 | 15.43 | 15.47 | 28,700,580 | -0.44(-2.77%) |
Feb 27, 2024 | 16.01 | 16.21 | 15.49 | 15.91 | 56,080,908 | +1.13(+7.65%) |
Feb 26, 2024 | 15.15 | 15.25 | 14.77 | 14.78 | 25,444,336 | -0.45(-2.95%) |
Feb 23, 2024 | 15.04 | 15.46 | 14.95 | 15.23 | 26,825,244 | +0.02(+0.13%) |
Feb 22, 2024 | 15.55 | 15.61 | 15.10 | 15.21 | 39,799,312 | +0.50(+3.40%) |
Feb 21, 2024 | 14.62 | 14.75 | 14.54 | 14.71 | 18,530,306 | -0.05(-0.34%) |
Feb 20, 2024 | 14.75 | 14.83 | 14.44 | 14.76 | 24,906,504 | -0.04(-0.27%) |
Feb 16, 2024 | 15.02 | 15.12 | 14.77 | 14.80 | 24,315,054 | -0.42(-2.76%) |
Feb 15, 2024 | 15.36 | 15.61 | 15.13 | 15.22 | 26,683,254 | -0.05(-0.33%) |
Feb 14, 2024 | 15.26 | 15.36 | 14.84 | 15.27 | 25,902,268 | +0.15(+0.99%) |
Feb 13, 2024 | 15.03 | 15.24 | 14.90 | 15.12 | 26,714,468 | -0.37(-2.39%) |
Feb 12, 2024 | 15.33 | 15.63 | 15.28 | 15.49 | 27,997,026 | +0.18(+1.18%) |
Feb 09, 2024 | 15.68 | 15.74 | 14.96 | 15.31 | 45,686,720 | -0.38(-2.42%) |
Feb 08, 2024 | 15.64 | 15.79 | 15.42 | 15.69 | 26,747,760 | -0.03(-0.19%) |
Feb 07, 2024 | 16.00 | 16.03 | 15.61 | 15.72 | 27,047,274 | -0.25(-1.57%) |
Feb 06, 2024 | 15.76 | 16.13 | 15.55 | 15.97 | 22,660,972 | +0.14(+0.88%) |
Feb 05, 2024 | 16.21 | 16.25 | 15.64 | 15.83 | 32,545,392 | -0.61(-3.71%) |
Feb 02, 2024 | 16.63 | 16.66 | 16.14 | 16.44 | 32,332,124 | -0.36(-2.14%) |
Feb 01, 2024 | 17.09 | 17.24 | 16.22 | 16.80 | 41,823,768 | +0.22(+1.33%) |
Jan 31, 2024 | 16.40 | 17.18 | 16.35 | 16.58 | 37,486,292 | +0.11(+0.67%) |
Jan 30, 2024 | 16.81 | 17.20 | 16.39 | 16.47 | 42,517,628 | -0.08(-0.48%) |
Jan 29, 2024 | 15.70 | 16.55 | 15.69 | 16.55 | 37,097,964 | +0.72(+4.55%) |
Jan 26, 2024 | 16.50 | 16.51 | 15.81 | 15.83 | 39,896,560 | -0.64(-3.89%) |
Jan 25, 2024 | 16.28 | 16.50 | 16.21 | 16.47 | 40,455,192 | +0.39(+2.43%) |
Jan 24, 2024 | 16.50 | 16.75 | 16.06 | 16.08 | 35,529,416 | -0.17(-1.05%) |
Jan 23, 2024 | 16.51 | 16.78 | 16.21 | 16.25 | 40,162,164 | -0.39(-2.34%) |
Jan 22, 2024 | 17.50 | 17.55 | 16.39 | 16.64 | 54,094,280 | -0.69(-3.98%) |
Jan 19, 2024 | 17.22 | 17.35 | 16.82 | 17.33 | 21,539,366 | +0.05(+0.29%) |
Jan 18, 2024 | 17.12 | 17.65 | 16.84 | 17.28 | 31,528,700 | +0.42(+2.49%) |
Jan 17, 2024 | 16.57 | 16.98 | 16.57 | 16.86 | 15,941,822 | -0.17(-1.00%) |
Jan 16, 2024 | 16.65 | 17.10 | 16.53 | 17.03 | 24,438,978 | +0.07(+0.41%) |
Jan 12, 2024 | 17.53 | 17.53 | 16.74 | 16.96 | 24,801,390 | -0.57(-3.25%) |
Jan 11, 2024 | 17.74 | 17.78 | 17.16 | 17.53 | 23,305,652 | -0.25(-1.41%) |
Jan 10, 2024 | 17.26 | 17.83 | 17.19 | 17.78 | 24,701,320 | +0.40(+2.30%) |
Jan 09, 2024 | 17.05 | 17.55 | 17.05 | 17.38 | 20,995,500 | +0.03(+0.17%) |
Jan 08, 2024 | 17.41 | 17.57 | 17.04 | 17.35 | 26,119,352 | +0.02(+0.12%) |
Jan 05, 2024 | 16.90 | 17.56 | 16.85 | 17.33 | 34,785,400 | +0.48(+2.85%) |
Jan 04, 2024 | 16.35 | 17.09 | 16.30 | 16.85 | 33,941,044 | +0.50(+3.06%) |
Jan 03, 2024 | 16.76 | 16.90 | 16.26 | 16.35 | 43,934,820 | -0.94(-5.44%) |
Jan 02, 2024 | 18.31 | 18.34 | 17.21 | 17.29 | 36,662,312 | -1.25(-6.74%) |
Dec 29, 2023 | 18.64 | 18.88 | 18.53 | 18.54 | 25,436,676 | -0.13(-0.70%) |
Dec 28, 2023 | 18.62 | 18.76 | 18.54 | 18.67 | 17,517,106 | +0.13(+0.70%) |
Dec 27, 2023 | 18.40 | 18.61 | 18.20 | 18.54 | 25,579,968 | -0.07(-0.38%) |
Dec 26, 2023 | 18.79 | 18.86 | 18.36 | 18.61 | 26,658,252 | -0.32(-1.69%) |
Dec 22, 2023 | 19.14 | 19.74 | 18.70 | 18.93 | 38,240,420 | -0.26(-1.35%) |
Dec 21, 2023 | 18.50 | 19.50 | 18.33 | 19.19 | 63,761,060 | +1.12(+6.20%) |
Dec 20, 2023 | 18.64 | 18.80 | 18.06 | 18.07 | 34,037,888 | -0.64(-3.42%) |
Dec 19, 2023 | 18.45 | 18.86 | 18.39 | 18.71 | 27,543,620 | +0.35(+1.91%) |
Dec 18, 2023 | 18.53 | 18.71 | 18.21 | 18.36 | 26,049,478 | -0.25(-1.34%) |
Dec 15, 2023 | 18.68 | 18.95 | 18.55 | 18.61 | 36,118,900 | -0.17(-0.91%) |
Dec 14, 2023 | 18.50 | 19.23 | 18.48 | 18.78 | 41,036,592 | +0.51(+2.79%) |
Dec 13, 2023 | 17.75 | 18.30 | 17.62 | 18.27 | 38,682,888 | +0.45(+2.53%) |
Dec 12, 2023 | 17.64 | 18.05 | 17.61 | 17.82 | 22,202,408 | +0.19(+1.08%) |
Dec 11, 2023 | 18.01 | 18.06 | 17.46 | 17.63 | 34,153,564 | -0.48(-2.65%) |
Dec 08, 2023 | 17.92 | 18.14 | 17.84 | 18.11 | 32,873,204 | +0.18(+1.00%) |
Dec 07, 2023 | 17.55 | 18.04 | 17.43 | 17.93 | 33,466,856 | +0.45(+2.57%) |
Dec 06, 2023 | 16.82 | 17.82 | 16.80 | 17.48 | 43,333,512 | +0.98(+5.94%) |
Dec 05, 2023 | 16.20 | 16.62 | 16.15 | 16.50 | 27,642,548 | +0.15(+0.92%) |
Dec 04, 2023 | 15.75 | 16.41 | 15.75 | 16.35 | 36,822,164 | +0.59(+3.74%) |
Dec 01, 2023 | 15.12 | 15.77 | 15.03 | 15.76 | 31,943,636 | +0.70(+4.65%) |
Nov 30, 2023 | 15.09 | 15.19 | 14.83 | 15.06 | 30,432,230 | +0.15(+1.01%) |
Nov 29, 2023 | 14.81 | 15.30 | 14.76 | 14.91 | 27,440,200 | +0.28(+1.91%) |
Nov 28, 2023 | 14.68 | 14.78 | 14.48 | 14.63 | 18,403,600 | +0.01(+0.07%) |
Nov 27, 2023 | 14.38 | 14.74 | 14.36 | 14.62 | 21,462,684 | +0.21(+1.46%) |
Nov 24, 2023 | 14.27 | 14.46 | 14.12 | 14.41 | 8,927,295 | -0.06(-0.41%) |
Nov 22, 2023 | 14.50 | 14.84 | 14.41 | 14.47 | 26,078,084 | +0.27(+1.90%) |
Nov 21, 2023 | 14.32 | 14.36 | 13.88 | 14.20 | 26,644,020 | -0.37(-2.54%) |
Nov 20, 2023 | 14.75 | 15.00 | 14.55 | 14.57 | 23,875,412 | -0.22(-1.49%) |
Nov 17, 2023 | 14.92 | 15.01 | 14.64 | 14.79 | 25,676,554 | -0.02(-0.14%) |
Nov 16, 2023 | 14.49 | 14.82 | 14.41 | 14.81 | 31,242,316 | +0.24(+1.65%) |
Nov 15, 2023 | 14.19 | 14.65 | 14.15 | 14.57 | 46,108,696 | +0.68(+4.90%) |
Nov 14, 2023 | 13.58 | 14.12 | 13.33 | 13.89 | 46,847,752 | +1.11(+8.69%) |
Nov 13, 2023 | 12.63 | 12.83 | 12.45 | 12.78 | 19,335,308 | +0.02(+0.16%) |
Nov 10, 2023 | 12.30 | 12.80 | 12.23 | 12.76 | 21,992,418 | +0.45(+3.66%) |
Nov 09, 2023 | 12.80 | 12.92 | 12.25 | 12.31 | 22,149,952 | -0.48(-3.75%) |
Nov 08, 2023 | 12.61 | 12.97 | 12.51 | 12.79 | 30,641,916 | +0.23(+1.83%) |
Nov 07, 2023 | 12.25 | 12.57 | 12.16 | 12.56 | 23,311,744 | +0.30(+2.45%) |
Nov 06, 2023 | 12.65 | 12.74 | 12.02 | 12.26 | 30,666,880 | -0.29(-2.31%) |
Nov 03, 2023 | 12.19 | 12.82 | 12.16 | 12.55 | 43,518,100 | +0.65(+5.46%) |
Nov 02, 2023 | 11.62 | 12.04 | 11.61 | 11.90 | 30,159,724 | +0.60(+5.31%) |
Nov 01, 2023 | 11.45 | 11.57 | 11.12 | 11.30 | 26,660,844 | -0.16(-1.40%) |
Oct 31, 2023 | 11.43 | 11.48 | 11.10 | 11.46 | 25,800,328 | +0.06(+0.53%) |
Oct 30, 2023 | 11.36 | 11.50 | 11.19 | 11.40 | 28,250,424 | +0.27(+2.43%) |
Oct 27, 2023 | 11.56 | 11.58 | 11.01 | 11.13 | 25,951,008 | -0.24(-2.11%) |
Oct 26, 2023 | 11.64 | 11.74 | 10.95 | 11.37 | 38,003,376 | +0.10(+0.89%) |
Oct 25, 2023 | 11.32 | 11.47 | 11.24 | 11.27 | 22,462,074 | -0.18(-1.57%) |
Oct 24, 2023 | 11.51 | 11.73 | 11.39 | 11.45 | 23,206,526 | +0.07(+0.62%) |
Oct 23, 2023 | 10.98 | 11.64 | 10.84 | 11.38 | 41,009,544 | +0.35(+3.17%) |
Oct 20, 2023 | 11.24 | 11.39 | 11.02 | 11.03 | 33,490,728 | -0.36(-3.16%) |
Oct 19, 2023 | 11.59 | 11.72 | 11.34 | 11.39 | 36,484,204 | -0.30(-2.57%) |
Oct 18, 2023 | 12.30 | 12.34 | 11.67 | 11.69 | 37,746,328 | -0.81(-6.48%) |
Oct 17, 2023 | 12.27 | 12.66 | 12.22 | 12.50 | 22,414,868 | +0.14(+1.13%) |
Oct 16, 2023 | 12.47 | 12.53 | 12.24 | 12.36 | 28,755,068 | +0.10(+0.82%) |
Oct 13, 2023 | 12.38 | 12.52 | 12.15 | 12.26 | 25,978,380 | -0.34(-2.70%) |
Oct 12, 2023 | 12.69 | 12.91 | 12.34 | 12.60 | 28,812,420 | -0.05(-0.40%) |
Oct 11, 2023 | 12.92 | 13.01 | 12.49 | 12.65 | 25,147,756 | -0.25(-1.94%) |
Oct 10, 2023 | 12.82 | 13.29 | 12.80 | 12.90 | 26,486,012 | +0.21(+1.65%) |
Oct 09, 2023 | 12.66 | 12.76 | 12.28 | 12.69 | 37,969,944 | -0.57(-4.30%) |
Oct 06, 2023 | 13.07 | 13.47 | 12.99 | 13.26 | 26,188,716 | -0.04(-0.30%) |
Oct 05, 2023 | 13.27 | 13.65 | 13.10 | 13.30 | 24,151,376 | +0.21(+1.60%) |
Oct 04, 2023 | 12.84 | 13.23 | 12.82 | 13.09 | 35,690,632 | +0.35(+2.75%) |
Oct 03, 2023 | 13.37 | 13.51 | 12.65 | 12.74 | 53,663,464 | -0.90(-6.60%) |
Oct 02, 2023 | 13.50 | 14.17 | 13.42 | 13.64 | 38,901,000 | -0.08(-0.58%) |
Sep 29, 2023 | 14.65 | 15.24 | 13.24 | 13.72 | 91,954,976 | -0.72(-4.99%) |
Sep 28, 2023 | 13.66 | 14.64 | 13.64 | 14.44 | 45,130,980 | +0.46(+3.29%) |
Sep 27, 2023 | 13.89 | 14.18 | 13.72 | 13.98 | 25,153,136 | +0.22(+1.60%) |
Sep 26, 2023 | 13.67 | 13.97 | 13.65 | 13.76 | 26,276,016 | -0.14(-1.01%) |
Sep 25, 2023 | 13.55 | 14.05 | 13.78 | 13.90 | 29,500,252 | -0.15(-1.07%) |
Sep 22, 2023 | 14.66 | 14.67 | 14.01 | 14.05 | 21,300,580 | -0.40(-2.77%) |
Sep 21, 2023 | 14.45 | 14.69 | 14.27 | 14.45 | 22,659,936 | -0.20(-1.37%) |
Sep 20, 2023 | 15.24 | 15.29 | 14.63 | 14.65 | 22,624,472 | -0.44(-2.92%) |
Sep 19, 2023 | 15.06 | 15.58 | 15.00 | 15.09 | 23,545,336 | +0.05(+0.33%) |
Sep 18, 2023 | 15.14 | 15.21 | 14.98 | 15.04 | 19,243,354 | -0.15(-0.99%) |
Sep 15, 2023 | 15.54 | 15.62 | 15.11 | 15.19 | 24,552,504 | -0.44(-2.82%) |
Sep 14, 2023 | 15.35 | 15.78 | 15.26 | 15.63 | 24,602,930 | +0.61(+4.06%) |
Sep 13, 2023 | 15.16 | 15.27 | 14.92 | 15.02 | 23,987,188 | -0.44(-2.85%) |
Sep 12, 2023 | 15.32 | 15.63 | 15.22 | 15.46 | 15,493,896 | -0.02(-0.13%) |
Sep 11, 2023 | 15.56 | 15.60 | 14.95 | 15.48 | 18,161,366 | +0.18(+1.18%) |
Sep 08, 2023 | 15.21 | 15.52 | 15.09 | 15.30 | 13,704,426 | +0.00(+0.00%) |
Sep 07, 2023 | 15.25 | 15.36 | 14.98 | 15.30 | 18,747,868 | -0.13(-0.84%) |
Sep 06, 2023 | 15.11 | 15.49 | 15.04 | 15.43 | 19,251,878 | +0.06(+0.39%) |
Sep 05, 2023 | 15.57 | 15.57 | 14.92 | 15.37 | 31,536,252 | -0.36(-2.29%) |
Sep 01, 2023 | 15.83 | 16.06 | 15.58 | 15.73 | 16,767,266 | -0.09(-0.57%) |
Aug 31, 2023 | 15.85 | 16.04 | 15.69 | 15.82 | 21,797,080 | -0.05(-0.32%) |
Aug 30, 2023 | 16.17 | 16.24 | 15.83 | 15.87 | 18,109,984 | -0.17(-1.06%) |
Aug 29, 2023 | 15.59 | 16.12 | 15.43 | 16.04 | 17,628,272 | +0.33(+2.10%) |
Aug 28, 2023 | 15.92 | 16.09 | 15.68 | 15.71 | 19,015,634 | -0.19(-1.19%) |
Aug 25, 2023 | 15.72 | 15.99 | 15.54 | 15.90 | 19,060,532 | +0.19(+1.21%) |
Aug 24, 2023 | 16.17 | 16.33 | 15.70 | 15.71 | 21,387,560 | -0.54(-3.32%) |
Aug 23, 2023 | 15.70 | 16.39 | 15.49 | 16.25 | 29,790,922 | +0.59(+3.77%) |
Aug 22, 2023 | 15.79 | 15.86 | 15.43 | 15.66 | 20,260,434 | -0.05(-0.32%) |
Aug 21, 2023 | 15.77 | 15.85 | 15.50 | 15.71 | 18,932,232 | +0.12(+0.77%) |
Aug 18, 2023 | 15.44 | 15.84 | 15.39 | 15.59 | 25,720,864 | -0.21(-1.33%) |
Aug 17, 2023 | 16.26 | 16.29 | 15.80 | 15.80 | 27,209,232 | -0.38(-2.35%) |
Aug 16, 2023 | 16.48 | 16.61 | 16.16 | 16.18 | 22,604,460 | -0.43(-2.59%) |
Aug 15, 2023 | 16.65 | 16.82 | 16.49 | 16.61 | 17,906,692 | -0.22(-1.31%) |
Aug 14, 2023 | 16.60 | 16.85 | 16.48 | 16.83 | 20,459,304 | +0.04(+0.24%) |
Aug 11, 2023 | 17.12 | 17.15 | 16.68 | 16.79 | 26,491,332 | -0.57(-3.28%) |
Aug 10, 2023 | 17.46 | 17.71 | 17.18 | 17.36 | 22,073,896 | +0.09(+0.52%) |
Aug 09, 2023 | 17.99 | 18.13 | 17.26 | 17.27 | 24,706,650 | -0.65(-3.63%) |
Aug 08, 2023 | 17.75 | 17.95 | 17.51 | 17.92 | 21,042,090 | -0.12(-0.67%) |
Aug 07, 2023 | 17.39 | 18.05 | 17.39 | 18.04 | 29,955,368 | +0.88(+5.13%) |
Aug 04, 2023 | 17.62 | 17.65 | 17.08 | 17.16 | 26,799,304 | -0.40(-2.28%) |
Aug 03, 2023 | 17.57 | 17.90 | 17.39 | 17.56 | 22,124,056 | -0.16(-0.90%) |
Aug 02, 2023 | 17.62 | 17.94 | 17.55 | 17.72 | 25,351,924 | -0.27(-1.50%) |
Aug 01, 2023 | 18.16 | 18.41 | 17.48 | 17.99 | 42,625,024 | -0.85(-4.51%) |
Jul 31, 2023 | 18.76 | 18.86 | 18.50 | 18.84 | 26,961,140 | +0.35(+1.89%) |
Jul 28, 2023 | 18.36 | 18.72 | 18.36 | 18.49 | 24,508,424 | +0.27(+1.48%) |
Jul 27, 2023 | 18.62 | 18.81 | 18.09 | 18.22 | 50,504,872 | +0.57(+3.23%) |
Jul 26, 2023 | 17.50 | 17.74 | 17.33 | 17.65 | 23,828,768 | +0.20(+1.15%) |
Jul 25, 2023 | 17.71 | 17.78 | 17.34 | 17.45 | 26,342,470 | -0.40(-2.24%) |
Jul 24, 2023 | 17.88 | 18.01 | 17.22 | 17.85 | 28,802,136 | -0.03(-0.17%) |
Jul 21, 2023 | 17.60 | 17.90 | 17.57 | 17.88 | 27,228,280 | +0.23(+1.30%) |
Jul 20, 2023 | 18.00 | 18.16 | 17.61 | 17.65 | 32,198,820 | -0.50(-2.75%) |
Jul 19, 2023 | 18.49 | 18.50 | 17.89 | 18.15 | 35,882,912 | -0.10(-0.55%) |
Jul 18, 2023 | 17.89 | 18.58 | 17.85 | 18.25 | 39,160,376 | +0.54(+3.05%) |
Jul 17, 2023 | 17.35 | 17.98 | 17.34 | 17.71 | 35,668,104 | +0.48(+2.79%) |
Jul 14, 2023 | 17.74 | 17.94 | 17.10 | 17.23 | 41,560,928 | -0.52(-2.93%) |
Jul 13, 2023 | 18.30 | 18.48 | 17.72 | 17.75 | 49,621,272 | -0.47(-2.58%) |
Jul 12, 2023 | 19.16 | 19.16 | 18.19 | 18.22 | 56,009,792 | -0.68(-3.60%) |
Jul 11, 2023 | 19.31 | 19.38 | 18.66 | 18.90 | 43,377,000 | -0.40(-2.07%) |
Jul 10, 2023 | 19.03 | 19.39 | 18.97 | 19.30 | 39,827,036 | +0.26(+1.37%) |
Jul 07, 2023 | 18.82 | 19.46 | 18.82 | 19.04 | 44,751,056 | +0.18(+0.95%) |
Jul 06, 2023 | 18.83 | 19.04 | 18.15 | 18.86 | 56,567,396 | -0.35(-1.82%) |
Jul 05, 2023 | 18.93 | 19.55 | 18.80 | 19.21 | 55,725,032 | +0.25(+1.32%) |