Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.34 | 20.29 | 20.29 | 20.33 | 2,091,669 | +0.00(+0.00%) |
Mar 27, 2024 | 19.94 | 20.34 | 19.88 | 20.33 | 3,009,906 | +0.57(+2.88%) |
Mar 26, 2024 | 20.06 | 20.07 | 19.76 | 19.76 | 1,917,502 | -0.21(-1.08%) |
Mar 25, 2024 | 19.91 | 20.21 | 19.91 | 19.97 | 1,440,541 | +0.11(+0.54%) |
Mar 22, 2024 | 20.17 | 20.20 | 19.83 | 19.87 | 1,925,363 | -0.26(-1.31%) |
Mar 21, 2024 | 20.00 | 20.19 | 19.92 | 20.13 | 2,407,171 | +0.22(+1.13%) |
Mar 20, 2024 | 19.53 | 19.96 | 19.48 | 19.91 | 2,700,495 | +0.28(+1.44%) |
Mar 19, 2024 | 19.68 | 19.84 | 19.49 | 19.62 | 2,016,846 | -0.13(-0.64%) |
Mar 18, 2024 | 19.66 | 19.84 | 19.57 | 19.75 | 1,732,791 | +0.12(+0.60%) |
Mar 15, 2024 | 19.21 | 19.70 | 19.19 | 19.63 | 3,697,519 | +0.25(+1.31%) |
Mar 14, 2024 | 19.89 | 19.91 | 19.31 | 19.38 | 2,378,524 | -0.52(-2.60%) |
Mar 13, 2024 | 19.92 | 20.12 | 19.87 | 19.90 | 1,382,687 | -0.05(-0.24%) |
Mar 12, 2024 | 19.96 | 20.00 | 19.74 | 19.95 | 1,091,653 | +0.00(+0.00%) |
Mar 11, 2024 | 19.80 | 19.96 | 19.76 | 19.95 | 2,031,737 | +0.05(+0.25%) |
Mar 08, 2024 | 19.97 | 20.17 | 19.76 | 19.90 | 2,283,968 | +0.04(+0.20%) |
Mar 07, 2024 | 19.96 | 20.01 | 19.76 | 19.86 | 1,217,577 | +0.08(+0.39%) |
Mar 06, 2024 | 20.04 | 20.06 | 19.70 | 19.78 | 1,908,485 | +0.01(+0.05%) |
Mar 05, 2024 | 19.45 | 19.87 | 19.42 | 19.77 | 2,708,866 | +0.17(+0.85%) |
Mar 04, 2024 | 19.69 | 19.86 | 19.50 | 19.60 | 3,439,333 | -0.48(-2.38%) |
Mar 01, 2024 | 19.86 | 20.14 | 19.68 | 20.08 | 2,221,729 | +0.18(+0.88%) |
Feb 29, 2024 | 19.53 | 19.96 | 19.45 | 19.91 | 4,114,615 | +0.60(+3.08%) |
Feb 28, 2024 | 19.27 | 19.42 | 19.21 | 19.31 | 1,243,992 | -0.11(-0.55%) |
Feb 27, 2024 | 19.37 | 19.47 | 19.26 | 19.42 | 1,559,712 | +0.18(+0.91%) |
Feb 26, 2024 | 19.30 | 19.43 | 19.17 | 19.24 | 1,710,478 | -0.16(-0.81%) |
Feb 23, 2024 | 19.61 | 19.61 | 19.35 | 19.40 | 1,743,801 | -0.06(-0.30%) |
Feb 22, 2024 | 19.59 | 19.66 | 19.20 | 19.46 | 4,017,981 | +0.47(+2.47%) |
Feb 21, 2024 | 19.03 | 19.13 | 18.91 | 18.99 | 2,989,040 | -0.05(-0.26%) |
Feb 20, 2024 | 19.15 | 19.27 | 19.00 | 19.04 | 1,839,406 | -0.28(-1.47%) |
Feb 16, 2024 | 19.07 | 19.49 | 18.94 | 19.32 | 2,268,591 | +0.04(+0.20%) |
Feb 15, 2024 | 18.84 | 19.40 | 18.74 | 19.28 | 2,346,297 | +0.58(+3.08%) |
Feb 14, 2024 | 18.66 | 18.78 | 18.51 | 18.71 | 2,468,587 | +0.31(+1.70%) |
Feb 13, 2024 | 18.44 | 18.60 | 18.24 | 18.39 | 3,966,542 | -0.63(-3.34%) |
Feb 12, 2024 | 18.82 | 19.14 | 18.74 | 19.03 | 1,750,305 | +0.20(+1.09%) |
Feb 09, 2024 | 18.71 | 18.83 | 18.54 | 18.82 | 1,891,981 | +0.16(+0.84%) |
Feb 08, 2024 | 18.83 | 18.89 | 18.60 | 18.67 | 3,454,085 | -0.21(-1.09%) |
Feb 07, 2024 | 19.14 | 19.15 | 18.65 | 18.87 | 3,997,626 | -0.30(-1.58%) |
Feb 06, 2024 | 19.28 | 19.53 | 19.10 | 19.17 | 2,223,876 | -0.14(-0.71%) |
Feb 05, 2024 | 19.22 | 19.44 | 18.88 | 19.31 | 2,917,330 | -0.13(-0.65%) |
Feb 02, 2024 | 19.56 | 19.60 | 19.28 | 19.44 | 3,045,884 | -0.29(-1.48%) |
Feb 01, 2024 | 19.89 | 19.93 | 19.28 | 19.73 | 3,509,353 | -0.12(-0.59%) |
Jan 31, 2024 | 20.42 | 20.42 | 19.77 | 19.85 | 4,167,169 | -0.65(-3.19%) |
Jan 30, 2024 | 20.53 | 20.67 | 20.43 | 20.50 | 1,697,809 | -0.18(-0.85%) |
Jan 29, 2024 | 20.39 | 20.69 | 20.37 | 20.68 | 1,784,390 | +0.30(+1.49%) |
Jan 26, 2024 | 20.31 | 20.42 | 20.20 | 20.38 | 1,363,816 | +0.18(+0.87%) |
Jan 25, 2024 | 20.25 | 20.36 | 19.87 | 20.20 | 2,081,310 | +0.17(+0.83%) |
Jan 24, 2024 | 20.33 | 20.36 | 19.99 | 20.03 | 1,599,822 | -0.11(-0.53%) |
Jan 23, 2024 | 20.30 | 20.38 | 20.04 | 20.14 | 1,356,019 | -0.05(-0.24%) |
Jan 22, 2024 | 20.29 | 20.41 | 20.05 | 20.19 | 1,485,108 | -0.02(-0.10%) |
Jan 19, 2024 | 19.98 | 20.21 | 19.72 | 20.21 | 1,785,411 | +0.25(+1.27%) |
Jan 18, 2024 | 19.86 | 19.99 | 19.62 | 19.96 | 1,424,067 | +0.12(+0.59%) |
Jan 17, 2024 | 19.74 | 20.04 | 19.64 | 19.84 | 2,050,558 | -0.14(-0.68%) |
Jan 16, 2024 | 20.12 | 20.22 | 19.87 | 19.97 | 2,084,923 | -0.35(-1.73%) |
Jan 12, 2024 | 20.59 | 20.72 | 20.23 | 20.33 | 1,874,880 | -0.08(-0.38%) |
Jan 11, 2024 | 20.51 | 20.61 | 20.27 | 20.40 | 2,054,546 | -0.21(-1.04%) |
Jan 10, 2024 | 20.61 | 20.67 | 20.48 | 20.62 | 1,654,408 | +0.07(+0.33%) |
Jan 09, 2024 | 20.39 | 20.61 | 20.33 | 20.55 | 1,741,282 | -0.07(-0.33%) |
Jan 08, 2024 | 20.25 | 20.64 | 20.18 | 20.62 | 1,624,934 | +0.31(+1.54%) |
Jan 05, 2024 | 20.06 | 20.49 | 20.00 | 20.31 | 1,693,270 | +0.22(+1.12%) |
Jan 04, 2024 | 20.01 | 20.27 | 19.96 | 20.08 | 1,904,937 | +0.06(+0.29%) |
Jan 03, 2024 | 20.35 | 20.36 | 19.92 | 20.02 | 3,193,962 | -0.62(-2.98%) |
Jan 02, 2024 | 20.36 | 20.68 | 20.31 | 20.64 | 2,185,040 | +0.12(+0.57%) |
Dec 29, 2023 | 20.75 | 20.79 | 20.51 | 20.52 | 1,968,061 | -0.29(-1.41%) |
Dec 28, 2023 | 20.89 | 21.01 | 20.68 | 20.81 | 3,558,073 | -0.22(-1.07%) |
Dec 27, 2023 | 21.15 | 21.19 | 20.91 | 21.04 | 2,684,505 | -0.11(-0.50%) |
Dec 26, 2023 | 20.98 | 21.29 | 20.93 | 21.14 | 1,860,297 | +0.26(+1.23%) |
Dec 22, 2023 | 21.04 | 21.20 | 20.81 | 20.89 | 2,817,359 | -0.11(-0.55%) |
Dec 21, 2023 | 20.84 | 21.00 | 20.75 | 21.00 | 1,808,940 | +0.37(+1.81%) |
Dec 20, 2023 | 20.91 | 21.15 | 20.61 | 20.63 | 2,906,715 | -0.32(-1.55%) |
Dec 19, 2023 | 20.85 | 21.02 | 20.77 | 20.95 | 2,156,433 | +0.21(+1.01%) |
Dec 18, 2023 | 20.68 | 20.87 | 20.62 | 20.74 | 2,868,404 | +0.11(+0.56%) |
Dec 15, 2023 | 20.72 | 20.76 | 20.44 | 20.63 | 5,495,146 | -0.11(-0.55%) |
Dec 14, 2023 | 20.49 | 20.93 | 20.49 | 20.74 | 5,416,005 | +0.62(+3.09%) |
Dec 13, 2023 | 19.58 | 20.27 | 19.44 | 20.12 | 3,801,344 | +0.52(+2.63%) |
Dec 12, 2023 | 19.41 | 19.65 | 19.27 | 19.61 | 2,601,103 | +0.21(+1.08%) |
Dec 11, 2023 | 19.21 | 19.48 | 19.16 | 19.40 | 2,241,132 | +0.13(+0.69%) |
Dec 08, 2023 | 19.24 | 19.41 | 19.19 | 19.26 | 1,604,399 | +0.01(+0.05%) |
Dec 07, 2023 | 18.82 | 19.27 | 18.80 | 19.25 | 1,847,765 | +0.46(+2.44%) |
Dec 06, 2023 | 19.64 | 19.78 | 18.77 | 18.79 | 4,419,567 | -0.76(-3.91%) |
Dec 05, 2023 | 19.73 | 19.78 | 19.50 | 19.56 | 2,028,303 | -0.28(-1.40%) |
Dec 04, 2023 | 19.63 | 19.87 | 19.53 | 19.84 | 3,470,435 | +0.11(+0.58%) |
Dec 01, 2023 | 18.94 | 19.73 | 18.84 | 19.72 | 4,097,706 | +0.74(+3.93%) |
Nov 30, 2023 | 19.00 | 19.10 | 18.91 | 18.98 | 2,250,561 | -0.01(-0.05%) |
Nov 29, 2023 | 19.06 | 19.33 | 18.97 | 18.99 | 2,345,298 | +0.09(+0.46%) |
Nov 28, 2023 | 18.72 | 18.91 | 18.63 | 18.90 | 1,591,833 | +0.11(+0.61%) |
Nov 27, 2023 | 18.92 | 18.95 | 18.77 | 18.79 | 1,859,849 | -0.22(-1.16%) |
Nov 24, 2023 | 18.97 | 19.09 | 18.90 | 19.00 | 651,840 | -0.03(-0.15%) |
Nov 22, 2023 | 18.93 | 19.04 | 18.79 | 19.03 | 1,411,580 | +0.24(+1.27%) |
Nov 21, 2023 | 18.81 | 18.86 | 18.65 | 18.79 | 1,455,235 | -0.09(-0.45%) |
Nov 20, 2023 | 18.88 | 19.01 | 18.74 | 18.88 | 1,582,773 | +0.01(+0.05%) |
Nov 17, 2023 | 18.90 | 18.98 | 18.75 | 18.87 | 2,004,911 | +0.11(+0.61%) |
Nov 16, 2023 | 19.43 | 19.48 | 18.72 | 18.76 | 3,064,754 | -0.69(-3.54%) |
Nov 15, 2023 | 19.22 | 19.47 | 19.16 | 19.44 | 2,409,122 | +0.20(+1.04%) |
Nov 14, 2023 | 18.78 | 19.27 | 18.62 | 19.24 | 4,601,221 | +1.00(+5.50%) |
Nov 13, 2023 | 18.18 | 18.33 | 18.08 | 18.24 | 1,919,708 | -0.07(-0.37%) |
Nov 10, 2023 | 18.32 | 18.37 | 18.14 | 18.31 | 2,063,378 | +0.18(+1.00%) |
Nov 09, 2023 | 18.62 | 18.65 | 18.07 | 18.13 | 2,735,789 | -0.35(-1.91%) |
Nov 08, 2023 | 17.79 | 18.52 | 17.59 | 18.48 | 4,082,925 | +0.71(+3.98%) |
Nov 07, 2023 | 17.81 | 17.90 | 17.65 | 17.77 | 2,846,604 | -0.05(-0.27%) |
Nov 06, 2023 | 18.25 | 18.28 | 17.75 | 17.82 | 2,978,192 | -0.47(-2.56%) |
Nov 03, 2023 | 18.33 | 18.54 | 18.18 | 18.29 | 3,027,651 | +0.37(+2.08%) |
Nov 02, 2023 | 17.43 | 17.93 | 17.37 | 17.92 | 2,281,821 | +0.74(+4.28%) |
Nov 01, 2023 | 16.96 | 17.25 | 16.78 | 17.18 | 2,469,623 | +0.23(+1.35%) |
Oct 31, 2023 | 16.83 | 17.04 | 16.80 | 16.95 | 1,976,582 | +0.22(+1.31%) |
Oct 30, 2023 | 16.66 | 16.82 | 16.44 | 16.73 | 1,823,313 | +0.26(+1.56%) |
Oct 27, 2023 | 16.93 | 17.03 | 16.30 | 16.47 | 3,255,523 | -0.38(-2.27%) |
Oct 26, 2023 | 16.77 | 17.06 | 16.71 | 16.86 | 3,297,857 | +0.11(+0.68%) |
Oct 25, 2023 | 17.09 | 17.24 | 16.74 | 16.74 | 3,798,804 | -0.53(-3.10%) |
Oct 24, 2023 | 17.03 | 17.40 | 16.99 | 17.28 | 3,272,995 | +0.24(+1.40%) |
Oct 23, 2023 | 17.17 | 17.23 | 16.86 | 17.04 | 3,291,087 | -0.19(-1.11%) |
Oct 20, 2023 | 17.48 | 17.60 | 17.21 | 17.23 | 2,613,539 | -0.25(-1.42%) |
Oct 19, 2023 | 17.97 | 18.15 | 17.46 | 17.48 | 2,832,931 | -0.57(-3.17%) |
Oct 18, 2023 | 18.36 | 18.36 | 17.94 | 18.05 | 1,651,973 | -0.50(-2.68%) |
Oct 17, 2023 | 18.18 | 18.60 | 18.15 | 18.55 | 3,142,093 | +0.23(+1.25%) |
Oct 16, 2023 | 18.20 | 18.36 | 18.01 | 18.32 | 2,243,044 | +0.32(+1.75%) |
Oct 13, 2023 | 18.44 | 18.49 | 17.94 | 18.00 | 2,591,911 | -0.31(-1.67%) |
Oct 12, 2023 | 18.51 | 18.51 | 18.12 | 18.31 | 2,824,256 | -0.23(-1.24%) |
Oct 11, 2023 | 18.29 | 18.54 | 18.22 | 18.54 | 1,981,445 | +0.42(+2.32%) |
Oct 10, 2023 | 17.84 | 18.24 | 17.77 | 18.12 | 2,306,139 | -0.08(-0.42%) |
Oct 09, 2023 | 17.79 | 18.20 | 17.76 | 18.19 | 2,145,883 | +0.26(+1.44%) |
Oct 06, 2023 | 17.74 | 18.19 | 17.69 | 17.94 | 1,916,650 | +0.00(+0.00%) |
Oct 05, 2023 | 17.47 | 17.98 | 17.45 | 17.94 | 2,088,535 | +0.42(+2.40%) |
Oct 04, 2023 | 17.68 | 17.78 | 17.25 | 17.51 | 2,583,169 | -0.15(-0.86%) |
Oct 03, 2023 | 17.87 | 18.04 | 17.37 | 17.67 | 4,748,612 | -0.36(-2.01%) |
Oct 02, 2023 | 18.43 | 18.43 | 17.93 | 18.03 | 1,970,522 | -0.45(-2.43%) |
Sep 29, 2023 | 18.56 | 18.73 | 18.38 | 18.48 | 1,897,427 | +0.06(+0.31%) |
Sep 28, 2023 | 18.18 | 18.53 | 18.03 | 18.42 | 3,132,417 | +0.22(+1.21%) |
Sep 27, 2023 | 18.16 | 18.31 | 18.00 | 18.20 | 2,837,412 | +0.11(+0.62%) |
Sep 26, 2023 | 18.28 | 18.44 | 18.00 | 18.09 | 3,351,381 | -0.39(-2.12%) |
Sep 25, 2023 | 18.40 | 18.53 | 18.42 | 18.48 | 3,133,975 | -0.06(-0.30%) |
Sep 22, 2023 | 18.84 | 18.86 | 18.54 | 18.54 | 3,279,238 | -0.02(-0.10%) |
Sep 21, 2023 | 19.19 | 19.22 | 18.56 | 18.56 | 2,625,066 | -0.77(-4.00%) |
Sep 20, 2023 | 19.63 | 19.68 | 19.32 | 19.33 | 1,880,487 | -0.21(-1.10%) |
Sep 19, 2023 | 19.53 | 19.65 | 19.49 | 19.54 | 1,596,564 | +0.07(+0.38%) |
Sep 18, 2023 | 19.56 | 19.61 | 19.27 | 19.47 | 2,577,833 | -0.10(-0.52%) |
Sep 15, 2023 | 19.42 | 19.64 | 19.40 | 19.57 | 8,000,841 | +0.02(+0.10%) |
Sep 14, 2023 | 19.42 | 19.66 | 19.30 | 19.55 | 3,187,559 | +0.38(+1.99%) |
Sep 13, 2023 | 19.38 | 19.40 | 19.07 | 19.17 | 2,090,590 | -0.19(-0.96%) |
Sep 12, 2023 | 19.20 | 19.39 | 19.17 | 19.36 | 1,809,761 | +0.11(+0.58%) |
Sep 11, 2023 | 19.26 | 19.34 | 19.17 | 19.25 | 1,873,722 | +0.10(+0.54%) |
Sep 08, 2023 | 18.98 | 19.26 | 18.96 | 19.14 | 1,737,363 | +0.19(+0.98%) |
Sep 07, 2023 | 18.84 | 19.04 | 18.83 | 18.96 | 2,799,598 | +0.03(+0.15%) |
Sep 06, 2023 | 19.01 | 19.15 | 18.82 | 18.93 | 1,616,087 | -0.16(-0.83%) |
Sep 05, 2023 | 19.13 | 19.33 | 19.09 | 19.09 | 1,898,720 | -0.18(-0.92%) |
Sep 01, 2023 | 19.12 | 19.34 | 19.09 | 19.26 | 1,800,082 | +0.23(+1.22%) |
Aug 31, 2023 | 19.09 | 19.19 | 18.98 | 19.03 | 2,943,020 | +0.02(+0.10%) |
Aug 30, 2023 | 18.91 | 19.09 | 18.85 | 19.01 | 1,487,518 | +0.09(+0.49%) |
Aug 29, 2023 | 18.66 | 18.96 | 18.65 | 18.92 | 1,359,292 | +0.22(+1.20%) |
Aug 28, 2023 | 18.44 | 18.78 | 18.44 | 18.70 | 2,532,766 | +0.34(+1.88%) |
Aug 25, 2023 | 18.40 | 18.53 | 18.14 | 18.35 | 1,315,276 | +0.04(+0.20%) |
Aug 24, 2023 | 18.27 | 18.58 | 18.23 | 18.31 | 2,172,029 | -0.06(-0.30%) |
Aug 23, 2023 | 17.98 | 18.38 | 17.94 | 18.37 | 1,237,282 | +0.46(+2.55%) |
Aug 22, 2023 | 18.19 | 18.24 | 17.90 | 17.91 | 2,952,032 | -0.19(-1.03%) |
Aug 21, 2023 | 18.13 | 18.15 | 17.84 | 18.10 | 2,059,538 | +0.05(+0.26%) |
Aug 18, 2023 | 17.93 | 18.23 | 17.88 | 18.05 | 2,132,938 | -0.09(-0.51%) |
Aug 17, 2023 | 18.43 | 18.54 | 18.13 | 18.15 | 1,807,354 | -0.26(-1.42%) |
Aug 16, 2023 | 18.55 | 18.71 | 18.39 | 18.41 | 1,729,702 | -0.16(-0.85%) |
Aug 15, 2023 | 18.77 | 18.79 | 18.48 | 18.57 | 2,012,691 | -0.34(-1.77%) |
Aug 14, 2023 | 18.90 | 19.04 | 18.77 | 18.90 | 1,475,418 | -0.08(-0.44%) |
Aug 11, 2023 | 18.89 | 19.03 | 18.88 | 18.98 | 1,441,366 | +0.02(+0.10%) |
Aug 10, 2023 | 19.26 | 19.33 | 18.84 | 18.97 | 1,979,402 | -0.15(-0.78%) |
Aug 09, 2023 | 19.41 | 19.50 | 19.11 | 19.12 | 1,658,165 | -0.33(-1.68%) |
Aug 08, 2023 | 19.10 | 19.48 | 18.93 | 19.44 | 2,063,249 | +0.04(+0.19%) |
Aug 07, 2023 | 19.44 | 19.52 | 19.18 | 19.40 | 2,612,325 | -0.06(-0.29%) |
Aug 04, 2023 | 19.11 | 19.52 | 18.94 | 19.46 | 2,856,762 | +0.52(+2.75%) |
Aug 03, 2023 | 19.06 | 19.06 | 18.56 | 18.94 | 3,547,481 | +0.04(+0.20%) |
Aug 02, 2023 | 19.00 | 19.12 | 18.82 | 18.90 | 3,115,107 | -0.28(-1.46%) |
Aug 01, 2023 | 19.20 | 19.27 | 18.95 | 19.18 | 3,389,519 | -0.14(-0.72%) |
Jul 31, 2023 | 19.40 | 19.44 | 19.17 | 19.32 | 2,636,297 | -0.07(-0.38%) |
Jul 28, 2023 | 19.07 | 19.40 | 18.93 | 19.39 | 3,134,271 | +0.50(+2.66%) |
Jul 27, 2023 | 19.27 | 19.29 | 18.82 | 18.89 | 2,449,069 | -0.32(-1.65%) |
Jul 26, 2023 | 18.98 | 19.31 | 18.97 | 19.21 | 2,330,689 | +0.23(+1.23%) |
Jul 25, 2023 | 19.22 | 19.28 | 18.92 | 18.98 | 4,490,432 | -0.29(-1.50%) |
Jul 24, 2023 | 19.44 | 19.56 | 19.18 | 19.26 | 2,873,610 | -0.07(-0.39%) |
Jul 21, 2023 | 19.75 | 19.86 | 19.33 | 19.34 | 2,841,570 | -0.41(-2.08%) |
Jul 20, 2023 | 19.74 | 19.80 | 19.58 | 19.75 | 1,617,416 | -0.02(-0.09%) |
Jul 19, 2023 | 19.77 | 19.92 | 19.69 | 19.77 | 2,399,154 | +0.08(+0.43%) |
Jul 18, 2023 | 19.41 | 19.76 | 19.39 | 19.68 | 3,442,845 | +0.34(+1.78%) |
Jul 17, 2023 | 19.14 | 19.43 | 19.14 | 19.34 | 3,976,450 | +0.19(+0.97%) |
Jul 14, 2023 | 19.29 | 19.29 | 19.00 | 19.15 | 2,341,598 | -0.09(-0.48%) |
Jul 13, 2023 | 18.82 | 19.29 | 18.79 | 19.25 | 3,640,028 | +0.50(+2.68%) |
Jul 12, 2023 | 19.32 | 19.39 | 18.71 | 18.74 | 4,469,949 | -0.28(-1.47%) |
Jul 11, 2023 | 19.02 | 19.13 | 18.90 | 19.02 | 3,907,466 | +0.11(+0.59%) |
Jul 10, 2023 | 18.34 | 18.96 | 18.32 | 18.91 | 3,370,935 | +0.52(+2.84%) |
Jul 07, 2023 | 17.85 | 18.44 | 17.84 | 18.39 | 3,589,986 | +0.55(+3.08%) |
Jul 06, 2023 | 17.81 | 17.88 | 17.48 | 17.84 | 2,720,315 | -0.23(-1.29%) |
Jul 05, 2023 | 18.00 | 18.12 | 17.86 | 18.07 | 2,562,605 | -0.02(-0.10%) |
Jul 03, 2023 | 18.03 | 18.18 | 17.94 | 18.09 | 1,207,269 | +0.02(+0.10%) |
Jun 30, 2023 | 18.04 | 18.20 | 17.96 | 18.07 | 3,718,578 | +0.13(+0.73%) |
Jun 29, 2023 | 17.64 | 17.95 | 17.48 | 17.94 | 4,060,719 | +0.26(+1.48%) |
Jun 28, 2023 | 17.45 | 17.68 | 17.27 | 17.68 | 2,951,730 | +0.22(+1.25%) |
Jun 27, 2023 | 17.08 | 17.48 | 17.01 | 17.46 | 3,758,238 | +0.36(+2.13%) |
Jun 26, 2023 | 16.81 | 17.22 | 16.80 | 17.10 | 3,719,139 | +0.35(+2.12%) |
Jun 23, 2023 | 16.60 | 16.99 | 16.52 | 16.75 | 8,125,514 | -0.02(-0.11%) |
Jun 22, 2023 | 16.90 | 17.32 | 16.73 | 16.76 | 11,750,986 | -0.90(-5.09%) |
Jun 21, 2023 | 17.43 | 17.71 | 17.32 | 17.66 | 2,325,570 | +0.23(+1.30%) |
Jun 20, 2023 | 17.60 | 17.60 | 17.32 | 17.44 | 2,150,202 | -0.21(-1.18%) |
Jun 16, 2023 | 17.74 | 17.83 | 17.51 | 17.64 | 3,676,214 | -0.06(-0.36%) |
Jun 15, 2023 | 17.41 | 17.72 | 17.31 | 17.71 | 3,012,108 | +2.48(+16.29%) |
May 08, 2023 | 15.28 | 15.35 | 15.10 | 15.23 | 3,058,155 | +0.00(+0.00%) |
May 05, 2023 | 15.00 | 15.37 | 14.98 | 15.23 | 5,762,628 | +0.55(+3.78%) |
May 04, 2023 | 15.49 | 15.54 | 14.59 | 14.67 | 12,588,277 | -0.84(-5.39%) |
May 03, 2023 | 15.64 | 15.90 | 15.47 | 15.51 | 5,598,361 | -0.05(-0.29%) |
May 02, 2023 | 15.78 | 15.83 | 15.16 | 15.55 | 4,601,862 | -0.35(-2.17%) |
May 01, 2023 | 16.17 | 16.32 | 15.89 | 15.90 | 2,533,427 | -0.35(-2.18%) |
Apr 28, 2023 | 16.10 | 16.40 | 15.97 | 16.25 | 3,023,974 | +0.16(+1.02%) |
Apr 27, 2023 | 15.56 | 16.10 | 15.55 | 16.09 | 3,168,568 | +0.58(+3.75%) |
Apr 26, 2023 | 15.43 | 15.82 | 15.34 | 15.51 | 3,671,179 | +0.16(+1.07%) |
Apr 25, 2023 | 15.72 | 15.78 | 15.27 | 15.35 | 4,340,001 | -0.55(-3.43%) |
Apr 24, 2023 | 15.86 | 15.95 | 15.50 | 15.89 | 2,870,933 | -0.05(-0.28%) |
Apr 21, 2023 | 15.88 | 15.95 | 15.58 | 15.94 | 3,071,280 | +0.08(+0.52%) |
Apr 20, 2023 | 15.92 | 16.03 | 15.75 | 15.85 | 3,109,949 | -0.25(-1.52%) |
Apr 19, 2023 | 15.73 | 16.18 | 15.70 | 16.10 | 2,990,834 | +0.25(+1.55%) |
Apr 18, 2023 | 15.95 | 16.02 | 15.63 | 15.85 | 3,938,578 | -0.15(-0.97%) |
Apr 17, 2023 | 15.55 | 16.03 | 15.43 | 16.01 | 3,653,632 | +0.47(+3.04%) |
Apr 14, 2023 | 15.90 | 16.00 | 15.37 | 15.54 | 4,622,390 | -0.20(-1.27%) |
Apr 13, 2023 | 15.90 | 15.95 | 15.52 | 15.74 | 6,372,837 | -0.17(-1.09%) |
Apr 12, 2023 | 16.17 | 16.22 | 15.81 | 15.91 | 3,705,652 | -0.05(-0.28%) |
Apr 11, 2023 | 15.68 | 16.13 | 15.61 | 15.95 | 4,806,307 | +0.35(+2.27%) |
Apr 10, 2023 | 15.63 | 15.74 | 15.11 | 15.60 | 3,331,911 | -0.03(-0.17%) |
Apr 06, 2023 | 15.78 | 15.81 | 15.55 | 15.63 | 4,306,928 | -0.14(-0.86%) |
Apr 05, 2023 | 15.73 | 15.81 | 15.55 | 15.76 | 4,417,916 | -0.05(-0.29%) |
Apr 04, 2023 | 16.15 | 16.26 | 15.70 | 15.81 | 4,547,167 | -0.18(-1.14%) |