Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.88 | 18.00 | 16.85 | 16.90 | 14,318,727 | -1.16(-6.42%) |
Apr 29, 2024 | 17.90 | 18.20 | 17.90 | 18.06 | 8,678,147 | +0.18(+1.01%) |
Apr 26, 2024 | 18.24 | 18.31 | 17.84 | 17.88 | 9,278,304 | -0.35(-1.92%) |
Apr 25, 2024 | 18.07 | 18.41 | 17.72 | 18.23 | 14,331,650 | -0.09(-0.49%) |
Apr 24, 2024 | 18.53 | 18.82 | 18.15 | 18.32 | 14,391,928 | -0.23(-1.24%) |
Apr 23, 2024 | 19.92 | 20.04 | 18.42 | 18.55 | 32,350,232 | -2.30(-11.03%) |
Apr 22, 2024 | 20.72 | 21.14 | 20.52 | 20.85 | 7,870,812 | +0.04(+0.19%) |
Apr 19, 2024 | 20.75 | 21.02 | 20.52 | 20.81 | 7,242,732 | -0.02(-0.10%) |
Apr 18, 2024 | 21.29 | 21.32 | 20.68 | 20.83 | 8,341,058 | -0.38(-1.79%) |
Apr 17, 2024 | 21.40 | 21.79 | 21.16 | 21.21 | 9,056,353 | +0.17(+0.81%) |
Apr 16, 2024 | 20.85 | 21.14 | 20.59 | 21.04 | 6,648,059 | -0.20(-0.94%) |
Apr 15, 2024 | 21.92 | 22.04 | 21.20 | 21.24 | 4,734,075 | -0.40(-1.85%) |
Apr 12, 2024 | 22.17 | 22.23 | 21.61 | 21.64 | 6,250,779 | -0.50(-2.26%) |
Apr 11, 2024 | 22.32 | 22.39 | 21.92 | 22.14 | 5,369,646 | -0.16(-0.72%) |
Apr 10, 2024 | 21.52 | 22.31 | 21.40 | 22.30 | 7,570,644 | +0.39(+1.78%) |
Apr 09, 2024 | 22.09 | 22.32 | 21.56 | 21.91 | 10,853,590 | -0.51(-2.27%) |
Apr 08, 2024 | 22.50 | 22.67 | 22.35 | 22.42 | 3,845,997 | +0.17(+0.76%) |
Apr 05, 2024 | 22.30 | 22.57 | 22.21 | 22.25 | 5,594,131 | -0.17(-0.76%) |
Apr 04, 2024 | 22.91 | 22.97 | 22.32 | 22.42 | 5,065,395 | -0.41(-1.80%) |
Apr 03, 2024 | 22.40 | 22.84 | 22.32 | 22.83 | 6,291,265 | +0.45(+2.01%) |
Apr 02, 2024 | 22.56 | 22.74 | 22.25 | 22.38 | 6,781,722 | -0.31(-1.37%) |
Apr 01, 2024 | 22.95 | 22.95 | 22.58 | 22.69 | 5,904,344 | -0.05(-0.22%) |
Mar 28, 2024 | 22.29 | 22.78 | 22.71 | 22.74 | 6,642,451 | +0.61(+2.76%) |
Mar 27, 2024 | 21.80 | 22.22 | 21.65 | 22.13 | 7,236,986 | +0.56(+2.60%) |
Mar 26, 2024 | 21.50 | 21.82 | 21.40 | 21.57 | 4,344,717 | +0.13(+0.61%) |
Mar 25, 2024 | 21.73 | 22.14 | 21.36 | 21.44 | 8,740,245 | +0.18(+0.85%) |
Mar 22, 2024 | 21.45 | 21.50 | 21.23 | 21.26 | 3,789,406 | -0.15(-0.70%) |
Mar 21, 2024 | 21.37 | 21.57 | 21.18 | 21.41 | 5,386,670 | +0.21(+0.99%) |
Mar 20, 2024 | 20.97 | 21.29 | 20.83 | 21.20 | 5,472,810 | +0.24(+1.15%) |
Mar 19, 2024 | 20.00 | 21.17 | 20.00 | 20.96 | 12,615,151 | +0.89(+4.43%) |
Mar 18, 2024 | 19.89 | 20.21 | 19.78 | 20.07 | 7,013,061 | +0.31(+1.57%) |
Mar 15, 2024 | 19.55 | 19.90 | 19.49 | 19.76 | 12,991,565 | +0.10(+0.51%) |
Mar 14, 2024 | 20.07 | 20.33 | 19.22 | 19.66 | 15,922,289 | -0.77(-3.77%) |
Mar 13, 2024 | 20.25 | 20.95 | 19.86 | 20.43 | 15,198,233 | -0.04(-0.20%) |
Mar 12, 2024 | 20.75 | 20.78 | 20.35 | 20.47 | 5,766,314 | -0.06(-0.29%) |
Mar 11, 2024 | 20.68 | 20.93 | 20.42 | 20.53 | 6,006,678 | -0.46(-2.19%) |
Mar 08, 2024 | 21.34 | 21.47 | 20.89 | 20.99 | 8,119,392 | +0.06(+0.29%) |
Mar 07, 2024 | 20.37 | 21.05 | 20.30 | 20.93 | 9,588,002 | +0.84(+4.18%) |
Mar 06, 2024 | 20.54 | 20.67 | 19.98 | 20.09 | 8,203,059 | -0.19(-0.94%) |
Mar 05, 2024 | 20.25 | 20.40 | 19.82 | 20.28 | 9,781,636 | -0.14(-0.69%) |
Mar 04, 2024 | 21.12 | 21.12 | 20.25 | 20.42 | 8,944,098 | -0.66(-3.13%) |
Mar 01, 2024 | 20.97 | 21.18 | 20.77 | 21.08 | 7,387,392 | +0.28(+1.35%) |
Feb 29, 2024 | 20.37 | 20.92 | 20.30 | 20.80 | 8,510,638 | +0.50(+2.46%) |
Feb 28, 2024 | 20.10 | 20.48 | 19.93 | 20.30 | 10,348,364 | -0.41(-1.98%) |
Feb 27, 2024 | 20.43 | 20.75 | 20.39 | 20.71 | 4,480,659 | +0.46(+2.27%) |
Feb 26, 2024 | 20.05 | 20.34 | 19.93 | 20.25 | 4,108,851 | +0.03(+0.15%) |
Feb 23, 2024 | 20.06 | 20.25 | 19.92 | 20.22 | 4,203,883 | +0.19(+0.95%) |
Feb 22, 2024 | 19.64 | 20.11 | 19.54 | 20.03 | 6,306,443 | +0.49(+2.51%) |
Feb 21, 2024 | 19.57 | 19.66 | 19.41 | 19.54 | 3,576,876 | -0.04(-0.20%) |
Feb 20, 2024 | 19.53 | 19.78 | 19.26 | 19.58 | 9,920,451 | -0.29(-1.46%) |
Feb 16, 2024 | 20.09 | 20.15 | 19.80 | 19.87 | 6,527,880 | -0.11(-0.55%) |
Feb 15, 2024 | 19.14 | 20.05 | 19.12 | 19.98 | 11,994,525 | +0.45(+2.30%) |
Feb 14, 2024 | 19.25 | 19.61 | 19.19 | 19.53 | 8,860,811 | +0.36(+1.88%) |
Feb 13, 2024 | 19.10 | 19.35 | 18.85 | 19.17 | 13,635,900 | -0.40(-2.04%) |
Feb 12, 2024 | 19.76 | 19.92 | 19.51 | 19.57 | 8,524,291 | -0.30(-1.51%) |
Feb 09, 2024 | 19.35 | 20.02 | 19.31 | 19.87 | 11,537,463 | +0.55(+2.85%) |
Feb 08, 2024 | 19.38 | 19.52 | 19.18 | 19.32 | 9,264,826 | -0.46(-2.33%) |
Feb 07, 2024 | 19.87 | 19.95 | 19.54 | 19.78 | 8,457,798 | +0.03(+0.15%) |
Feb 06, 2024 | 19.89 | 19.93 | 19.67 | 19.75 | 9,136,869 | -0.15(-0.75%) |
Feb 05, 2024 | 20.06 | 20.15 | 19.54 | 19.90 | 11,330,367 | -0.44(-2.16%) |
Feb 02, 2024 | 20.25 | 20.59 | 19.90 | 20.34 | 9,109,310 | -0.02(-0.10%) |
Feb 01, 2024 | 20.18 | 20.66 | 19.78 | 20.36 | 18,372,280 | +0.31(+1.55%) |
Jan 31, 2024 | 20.08 | 20.76 | 20.02 | 20.05 | 17,009,426 | -0.08(-0.40%) |
Jan 30, 2024 | 18.37 | 20.23 | 18.26 | 20.13 | 18,984,100 | +1.24(+6.56%) |
Jan 29, 2024 | 18.62 | 18.97 | 18.25 | 18.89 | 10,978,197 | +0.47(+2.55%) |
Jan 26, 2024 | 18.56 | 18.81 | 18.37 | 18.42 | 5,225,737 | +0.01(+0.05%) |
Jan 25, 2024 | 18.38 | 18.50 | 18.19 | 18.41 | 5,621,450 | +0.14(+0.77%) |
Jan 24, 2024 | 18.41 | 18.68 | 18.21 | 18.27 | 7,813,783 | +0.22(+1.22%) |
Jan 23, 2024 | 18.38 | 18.78 | 18.03 | 18.05 | 9,334,843 | -0.03(-0.17%) |
Jan 22, 2024 | 17.62 | 18.20 | 17.57 | 18.08 | 7,171,018 | +0.35(+1.97%) |
Jan 19, 2024 | 17.74 | 17.74 | 17.46 | 17.73 | 6,400,845 | -0.09(-0.51%) |
Jan 18, 2024 | 18.08 | 18.14 | 17.61 | 17.82 | 7,536,133 | -0.13(-0.72%) |
Jan 17, 2024 | 17.80 | 18.16 | 17.78 | 17.95 | 6,295,170 | -0.13(-0.72%) |
Jan 16, 2024 | 18.30 | 18.42 | 17.98 | 18.08 | 8,112,911 | -0.44(-2.38%) |
Jan 12, 2024 | 18.49 | 18.72 | 18.36 | 18.52 | 9,176,869 | +0.26(+1.42%) |
Jan 11, 2024 | 18.48 | 18.55 | 18.03 | 18.26 | 8,167,030 | -0.33(-1.78%) |
Jan 10, 2024 | 18.57 | 18.82 | 18.33 | 18.59 | 7,917,125 | -0.09(-0.48%) |
Jan 09, 2024 | 19.05 | 19.14 | 18.61 | 18.68 | 7,808,006 | -0.60(-3.11%) |
Jan 08, 2024 | 19.04 | 19.35 | 18.91 | 19.28 | 7,337,731 | +0.11(+0.57%) |
Jan 05, 2024 | 19.00 | 19.58 | 18.89 | 19.17 | 13,329,493 | +0.07(+0.37%) |
Jan 04, 2024 | 19.57 | 19.61 | 19.03 | 19.10 | 8,774,602 | -0.54(-2.75%) |
Jan 03, 2024 | 19.33 | 19.93 | 18.96 | 19.64 | 10,625,681 | -0.13(-0.66%) |
Jan 02, 2024 | 20.27 | 20.35 | 19.65 | 19.77 | 6,602,161 | -0.65(-3.18%) |
Dec 29, 2023 | 20.73 | 20.77 | 20.36 | 20.42 | 6,656,173 | -0.40(-1.92%) |
Dec 28, 2023 | 20.82 | 20.94 | 20.72 | 20.82 | 5,549,439 | -0.10(-0.48%) |
Dec 27, 2023 | 20.79 | 21.18 | 20.75 | 20.92 | 5,312,425 | +0.06(+0.29%) |
Dec 26, 2023 | 20.85 | 21.02 | 20.74 | 20.86 | 4,640,696 | +0.12(+0.58%) |
Dec 22, 2023 | 21.01 | 21.10 | 20.61 | 20.74 | 6,261,848 | -0.15(-0.72%) |
Dec 21, 2023 | 20.98 | 21.05 | 20.71 | 20.89 | 9,330,357 | +0.08(+0.38%) |
Dec 20, 2023 | 21.05 | 21.21 | 20.71 | 20.81 | 12,106,412 | -0.34(-1.61%) |
Dec 19, 2023 | 20.58 | 21.41 | 20.57 | 21.15 | 15,458,185 | +0.65(+3.17%) |
Dec 18, 2023 | 20.26 | 21.16 | 19.90 | 20.50 | 43,026,612 | +1.80(+9.63%) |
Dec 15, 2023 | 19.02 | 19.54 | 18.57 | 18.70 | 17,252,768 | -0.17(-0.90%) |
Dec 14, 2023 | 18.25 | 19.07 | 18.25 | 18.87 | 12,972,826 | +0.79(+4.37%) |
Dec 13, 2023 | 17.30 | 18.17 | 17.16 | 18.08 | 15,428,315 | +0.82(+4.75%) |
Dec 12, 2023 | 17.30 | 17.36 | 17.08 | 17.26 | 5,158,655 | -0.07(-0.40%) |
Dec 11, 2023 | 17.13 | 17.43 | 17.09 | 17.33 | 5,755,530 | -0.05(-0.29%) |
Dec 08, 2023 | 17.30 | 17.85 | 17.26 | 17.38 | 4,344,665 | +0.05(+0.29%) |
Dec 07, 2023 | 17.51 | 17.57 | 17.29 | 17.33 | 6,150,805 | -0.14(-0.80%) |
Dec 06, 2023 | 17.75 | 18.02 | 17.40 | 17.47 | 7,248,766 | -0.26(-1.47%) |
Dec 05, 2023 | 18.18 | 18.26 | 17.64 | 17.73 | 7,939,489 | -0.60(-3.27%) |
Dec 04, 2023 | 18.10 | 18.51 | 18.05 | 18.33 | 8,691,106 | +0.07(+0.38%) |
Dec 01, 2023 | 17.28 | 18.37 | 17.16 | 18.26 | 16,978,312 | +1.10(+6.41%) |
Nov 30, 2023 | 16.92 | 17.28 | 16.88 | 17.16 | 9,013,501 | +0.26(+1.54%) |
Nov 29, 2023 | 16.85 | 16.99 | 16.61 | 16.90 | 7,379,985 | +0.17(+1.02%) |
Nov 28, 2023 | 16.81 | 16.98 | 16.60 | 16.73 | 7,016,477 | -0.10(-0.59%) |
Nov 27, 2023 | 16.75 | 17.18 | 16.69 | 16.83 | 7,223,687 | +0.05(+0.30%) |
Nov 24, 2023 | 16.84 | 16.94 | 16.64 | 16.78 | 2,559,731 | -0.07(-0.42%) |
Nov 22, 2023 | 16.91 | 16.95 | 16.68 | 16.85 | 5,420,289 | -0.04(-0.24%) |
Nov 21, 2023 | 17.05 | 17.14 | 16.89 | 16.89 | 5,211,046 | -0.17(-1.00%) |
Nov 20, 2023 | 17.06 | 17.45 | 17.02 | 17.06 | 6,209,990 | +0.07(+0.41%) |
Nov 17, 2023 | 17.19 | 17.22 | 16.97 | 16.99 | 4,442,040 | -0.05(-0.29%) |
Nov 16, 2023 | 16.96 | 17.20 | 16.86 | 17.04 | 5,740,671 | +0.02(+0.12%) |
Nov 15, 2023 | 16.83 | 17.34 | 16.83 | 17.02 | 7,426,730 | +0.19(+1.13%) |
Nov 14, 2023 | 17.00 | 17.16 | 16.78 | 16.83 | 7,782,557 | +0.32(+1.94%) |
Nov 13, 2023 | 16.41 | 16.64 | 16.41 | 16.51 | 4,210,477 | -0.04(-0.24%) |
Nov 10, 2023 | 16.45 | 16.65 | 16.37 | 16.55 | 6,101,595 | +0.11(+0.67%) |
Nov 09, 2023 | 16.93 | 16.96 | 16.41 | 16.44 | 5,654,422 | -0.27(-1.62%) |
Nov 08, 2023 | 16.99 | 16.99 | 16.35 | 16.71 | 9,681,749 | -0.36(-2.11%) |
Nov 07, 2023 | 17.11 | 17.17 | 16.89 | 17.07 | 8,747,843 | -0.29(-1.67%) |
Nov 06, 2023 | 17.21 | 17.49 | 17.05 | 17.36 | 9,657,785 | +0.24(+1.40%) |
Nov 03, 2023 | 17.41 | 17.49 | 17.09 | 17.12 | 10,004,498 | -0.07(-0.41%) |
Nov 02, 2023 | 16.90 | 17.34 | 16.85 | 17.19 | 9,492,678 | +0.43(+2.57%) |
Nov 01, 2023 | 16.79 | 16.91 | 16.43 | 16.76 | 12,771,261 | -0.02(-0.12%) |
Oct 31, 2023 | 16.48 | 16.95 | 16.29 | 16.78 | 15,483,817 | +0.60(+3.71%) |
Oct 30, 2023 | 16.26 | 16.37 | 15.96 | 16.18 | 11,030,835 | +0.14(+0.87%) |
Oct 27, 2023 | 16.34 | 16.35 | 15.81 | 16.04 | 11,048,634 | -0.14(-0.87%) |
Oct 26, 2023 | 15.97 | 16.48 | 15.94 | 16.18 | 14,240,463 | +0.35(+2.21%) |
Oct 25, 2023 | 15.64 | 15.86 | 15.43 | 15.83 | 12,343,966 | +0.18(+1.15%) |
Oct 24, 2023 | 15.08 | 15.74 | 14.58 | 15.65 | 19,485,152 | +1.28(+8.91%) |
Oct 23, 2023 | 14.44 | 14.64 | 14.13 | 14.37 | 13,229,914 | -0.22(-1.51%) |
Oct 20, 2023 | 14.23 | 14.65 | 14.20 | 14.59 | 9,647,329 | +0.05(+0.34%) |
Oct 19, 2023 | 14.30 | 14.93 | 14.26 | 14.54 | 11,962,074 | +0.15(+1.04%) |
Oct 18, 2023 | 15.40 | 15.42 | 14.16 | 14.39 | 18,760,288 | -1.20(-7.70%) |
Oct 17, 2023 | 15.15 | 15.74 | 15.12 | 15.59 | 6,924,745 | +0.23(+1.50%) |
Oct 16, 2023 | 15.34 | 15.46 | 15.19 | 15.36 | 6,237,347 | +0.20(+1.32%) |
Oct 13, 2023 | 15.35 | 15.43 | 15.01 | 15.16 | 5,939,381 | -0.23(-1.49%) |
Oct 12, 2023 | 15.51 | 15.59 | 15.01 | 15.39 | 8,566,614 | -0.35(-2.22%) |
Oct 11, 2023 | 15.82 | 15.88 | 15.53 | 15.74 | 6,199,306 | +0.09(+0.58%) |
Oct 10, 2023 | 15.80 | 15.93 | 15.62 | 15.65 | 6,707,256 | -0.03(-0.19%) |
Oct 09, 2023 | 15.33 | 15.78 | 15.23 | 15.68 | 7,429,422 | +0.18(+1.16%) |
Oct 06, 2023 | 15.20 | 15.76 | 14.98 | 15.50 | 10,388,922 | +0.32(+2.11%) |
Oct 05, 2023 | 15.10 | 15.29 | 15.01 | 15.18 | 5,764,598 | -0.01(-0.07%) |
Oct 04, 2023 | 15.15 | 15.29 | 14.79 | 15.19 | 6,933,546 | +0.05(+0.33%) |
Oct 03, 2023 | 15.48 | 15.68 | 14.87 | 15.14 | 11,027,491 | -0.57(-3.63%) |
Oct 02, 2023 | 15.62 | 15.82 | 15.52 | 15.71 | 9,723,935 | +0.08(+0.51%) |
Sep 29, 2023 | 15.55 | 15.74 | 15.37 | 15.63 | 9,435,399 | +0.22(+1.43%) |
Sep 28, 2023 | 15.15 | 15.53 | 14.91 | 15.41 | 10,274,811 | +0.23(+1.52%) |
Sep 27, 2023 | 15.01 | 15.26 | 14.77 | 15.18 | 12,278,290 | +0.48(+3.27%) |
Sep 26, 2023 | 14.78 | 15.07 | 14.63 | 14.70 | 10,238,931 | -0.17(-1.14%) |
Sep 25, 2023 | 14.68 | 14.95 | 14.85 | 14.87 | 12,002,117 | +0.41(+2.84%) |
Sep 22, 2023 | 14.16 | 14.54 | 14.15 | 14.46 | 12,620,274 | +0.46(+3.29%) |
Sep 21, 2023 | 14.16 | 14.29 | 13.99 | 14.00 | 8,325,979 | -0.43(-2.98%) |
Sep 20, 2023 | 14.43 | 14.66 | 14.30 | 14.43 | 8,572,661 | +0.09(+0.63%) |
Sep 19, 2023 | 13.96 | 14.38 | 13.96 | 14.34 | 13,745,870 | +0.45(+3.24%) |
Sep 18, 2023 | 14.22 | 14.28 | 13.84 | 13.89 | 11,249,983 | -0.40(-2.80%) |
Sep 15, 2023 | 14.50 | 14.52 | 14.24 | 14.29 | 15,489,734 | -0.33(-2.26%) |
Sep 14, 2023 | 14.45 | 14.76 | 14.40 | 14.62 | 12,465,022 | +0.51(+3.61%) |
Sep 13, 2023 | 14.26 | 14.29 | 13.92 | 14.11 | 8,814,267 | -0.14(-0.98%) |
Sep 12, 2023 | 14.01 | 14.42 | 13.98 | 14.25 | 7,788,035 | +0.16(+1.14%) |
Sep 11, 2023 | 14.45 | 14.47 | 14.03 | 14.09 | 8,584,586 | -0.15(-1.05%) |
Sep 08, 2023 | 14.44 | 14.46 | 14.23 | 14.24 | 8,039,035 | -0.18(-1.25%) |
Sep 07, 2023 | 14.68 | 14.79 | 14.34 | 14.42 | 12,467,091 | -0.53(-3.55%) |
Sep 06, 2023 | 15.07 | 15.31 | 14.86 | 14.95 | 6,433,346 | -0.21(-1.39%) |
Sep 05, 2023 | 15.40 | 15.49 | 15.11 | 15.16 | 6,600,972 | -0.35(-2.26%) |
Sep 01, 2023 | 15.47 | 15.62 | 15.38 | 15.51 | 5,781,654 | +0.22(+1.44%) |
Aug 31, 2023 | 15.17 | 15.42 | 15.12 | 15.29 | 8,109,821 | +0.26(+1.73%) |
Aug 30, 2023 | 15.30 | 15.35 | 15.01 | 15.03 | 6,708,129 | -0.27(-1.76%) |
Aug 29, 2023 | 14.81 | 15.31 | 14.70 | 15.30 | 7,555,493 | +0.61(+4.15%) |
Aug 28, 2023 | 14.72 | 15.04 | 14.66 | 14.69 | 5,444,631 | +0.03(+0.20%) |
Aug 25, 2023 | 14.82 | 14.95 | 14.54 | 14.66 | 6,891,686 | -0.11(-0.74%) |
Aug 24, 2023 | 15.04 | 15.07 | 14.73 | 14.77 | 7,878,037 | -0.40(-2.64%) |
Aug 23, 2023 | 15.00 | 15.36 | 14.84 | 15.17 | 16,768,454 | +0.14(+0.93%) |
Aug 22, 2023 | 15.12 | 15.18 | 14.64 | 15.03 | 10,814,102 | +0.05(+0.33%) |
Aug 21, 2023 | 14.98 | 15.12 | 14.76 | 14.98 | 9,311,725 | +0.02(+0.13%) |
Aug 18, 2023 | 14.60 | 15.07 | 14.51 | 14.96 | 9,944,534 | +0.22(+1.49%) |
Aug 17, 2023 | 15.27 | 15.37 | 14.72 | 14.74 | 10,612,209 | -0.37(-2.45%) |
Aug 16, 2023 | 15.46 | 15.53 | 15.06 | 15.11 | 17,718,292 | -0.45(-2.89%) |
Aug 15, 2023 | 15.62 | 15.82 | 15.20 | 15.56 | 23,815,012 | -0.42(-2.63%) |
Aug 14, 2023 | 14.90 | 16.26 | 14.49 | 15.98 | 45,513,196 | +1.29(+8.78%) |
Aug 11, 2023 | 14.56 | 14.79 | 14.51 | 14.69 | 10,906,367 | -0.01(-0.07%) |
Aug 10, 2023 | 15.69 | 15.69 | 14.68 | 14.70 | 18,454,648 | -0.87(-5.59%) |
Aug 09, 2023 | 15.89 | 16.07 | 15.55 | 15.57 | 8,387,303 | -0.35(-2.20%) |
Aug 08, 2023 | 15.82 | 15.94 | 15.45 | 15.92 | 8,969,068 | -0.35(-2.15%) |
Aug 07, 2023 | 16.10 | 16.45 | 16.03 | 16.27 | 5,738,471 | +0.12(+0.74%) |
Aug 04, 2023 | 16.61 | 16.74 | 16.13 | 16.15 | 8,020,691 | -0.51(-3.06%) |
Aug 03, 2023 | 16.60 | 16.91 | 16.44 | 16.66 | 6,254,713 | -0.05(-0.30%) |
Aug 02, 2023 | 17.42 | 17.52 | 16.64 | 16.71 | 9,347,458 | -0.96(-5.43%) |
Aug 01, 2023 | 17.43 | 17.71 | 17.32 | 17.67 | 5,435,775 | +0.02(+0.11%) |
Jul 31, 2023 | 17.58 | 17.66 | 17.36 | 17.65 | 6,765,078 | +0.54(+3.16%) |
Jul 28, 2023 | 17.16 | 17.26 | 16.89 | 17.11 | 7,503,789 | -0.01(-0.06%) |
Jul 27, 2023 | 17.30 | 17.44 | 17.03 | 17.12 | 7,854,139 | -0.18(-1.04%) |
Jul 26, 2023 | 17.40 | 17.55 | 16.90 | 17.30 | 10,963,224 | -0.28(-1.59%) |
Jul 25, 2023 | 17.00 | 18.00 | 16.69 | 17.58 | 24,323,608 | +1.07(+6.48%) |
Jul 24, 2023 | 16.11 | 16.67 | 16.05 | 16.51 | 11,208,042 | +0.52(+3.25%) |
Jul 21, 2023 | 16.50 | 16.53 | 15.93 | 15.99 | 10,215,537 | -0.51(-3.09%) |
Jul 20, 2023 | 16.85 | 16.86 | 16.37 | 16.50 | 7,562,308 | -0.24(-1.43%) |
Jul 19, 2023 | 16.99 | 17.05 | 16.62 | 16.74 | 6,447,901 | -0.16(-0.95%) |
Jul 18, 2023 | 16.76 | 17.15 | 16.71 | 16.90 | 5,603,301 | +0.08(+0.48%) |
Jul 17, 2023 | 16.56 | 16.91 | 16.49 | 16.82 | 5,133,876 | +0.06(+0.36%) |
Jul 14, 2023 | 17.08 | 17.12 | 16.49 | 16.76 | 6,352,784 | -0.38(-2.22%) |
Jul 13, 2023 | 17.32 | 17.35 | 17.04 | 17.14 | 5,565,943 | +0.07(+0.41%) |
Jul 12, 2023 | 17.20 | 17.37 | 17.03 | 17.07 | 6,357,601 | +0.21(+1.25%) |
Jul 11, 2023 | 16.62 | 16.93 | 16.44 | 16.86 | 6,417,352 | +0.42(+2.55%) |
Jul 10, 2023 | 16.06 | 16.53 | 16.02 | 16.44 | 5,471,164 | +0.15(+0.92%) |
Jul 07, 2023 | 15.71 | 16.51 | 15.69 | 16.29 | 10,183,592 | +0.65(+4.16%) |
Jul 06, 2023 | 16.00 | 16.05 | 15.25 | 15.64 | 9,132,358 | -0.63(-3.87%) |
Jul 05, 2023 | 16.51 | 16.52 | 16.16 | 16.27 | 7,486,545 | -0.45(-2.69%) |
Jul 03, 2023 | 16.85 | 17.05 | 16.69 | 16.72 | 3,534,079 | -0.04(-0.24%) |
Jun 30, 2023 | 16.96 | 17.03 | 16.65 | 16.76 | 5,686,209 | -0.13(-0.77%) |
Jun 29, 2023 | 16.38 | 16.95 | 16.34 | 16.89 | 7,218,101 | +0.50(+3.05%) |
Jun 28, 2023 | 16.34 | 16.41 | 16.17 | 16.39 | 5,426,182 | -0.15(-0.91%) |
Jun 27, 2023 | 16.22 | 16.66 | 16.02 | 16.54 | 7,660,653 | +0.39(+2.41%) |
Jun 26, 2023 | 15.90 | 16.28 | 15.87 | 16.15 | 5,271,869 | +0.32(+2.02%) |
Jun 23, 2023 | 15.69 | 16.00 | 15.64 | 15.83 | 5,843,588 | -0.16(-1.00%) |
Jun 22, 2023 | 15.97 | 16.02 | 15.69 | 15.99 | 5,403,118 | -0.10(-0.62%) |
Jun 21, 2023 | 16.16 | 16.39 | 16.05 | 16.09 | 5,953,280 | -0.35(-2.13%) |
Jun 20, 2023 | 16.19 | 16.47 | 16.14 | 16.44 | 5,513,174 | -0.03(-0.18%) |
Jun 16, 2023 | 16.68 | 16.77 | 16.36 | 16.47 | 10,194,255 | -0.31(-1.85%) |
Jun 15, 2023 | 16.56 | 17.03 | 16.52 | 16.78 | 6,069,226 | +0.06(+0.36%) |
Jun 14, 2023 | 17.06 | 17.23 | 16.43 | 16.72 | 11,332,757 | +0.00(+0.00%) |
Jun 13, 2023 | 16.36 | 16.77 | 16.32 | 16.72 | 9,406,428 | +0.67(+4.17%) |
Jun 12, 2023 | 15.84 | 16.16 | 15.72 | 16.05 | 6,014,216 | +0.05(+0.31%) |
Jun 09, 2023 | 16.25 | 16.29 | 15.81 | 16.00 | 10,445,265 | -0.26(-1.60%) |
Jun 08, 2023 | 16.22 | 16.35 | 15.79 | 16.26 | 8,441,186 | +0.18(+1.12%) |
Jun 07, 2023 | 15.86 | 16.22 | 15.76 | 16.08 | 8,331,872 | +0.34(+2.16%) |
Jun 06, 2023 | 15.13 | 15.78 | 15.03 | 15.74 | 7,549,781 | +0.48(+3.15%) |
Jun 05, 2023 | 15.10 | 15.35 | 14.85 | 15.26 | 9,247,391 | +0.21(+1.40%) |
Jun 02, 2023 | 14.90 | 15.17 | 14.55 | 15.05 | 11,876,776 | +0.98(+6.97%) |
Jun 01, 2023 | 14.00 | 14.21 | 13.80 | 14.07 | 13,248,907 | +0.19(+1.37%) |
May 31, 2023 | 14.02 | 14.09 | 13.61 | 13.88 | 20,433,920 | -0.31(-2.18%) |
May 30, 2023 | 14.36 | 14.39 | 13.97 | 14.19 | 7,237,296 | -0.17(-1.18%) |
May 26, 2023 | 14.50 | 14.60 | 14.14 | 14.36 | 8,430,785 | +0.07(+0.49%) |
May 25, 2023 | 14.03 | 14.37 | 13.82 | 14.29 | 11,856,785 | +0.10(+0.70%) |
May 24, 2023 | 14.55 | 14.57 | 14.07 | 14.19 | 10,969,492 | -0.58(-3.93%) |
May 23, 2023 | 14.71 | 14.98 | 14.49 | 14.77 | 8,671,424 | -0.10(-0.67%) |
May 22, 2023 | 15.00 | 15.02 | 14.73 | 14.87 | 5,816,050 | -0.06(-0.40%) |
May 19, 2023 | 15.50 | 15.50 | 14.84 | 14.93 | 8,290,064 | -0.44(-2.86%) |
May 18, 2023 | 15.08 | 15.39 | 14.89 | 15.37 | 8,292,633 | +0.14(+0.92%) |
May 17, 2023 | 14.88 | 15.45 | 14.73 | 15.23 | 8,756,246 | +0.59(+4.03%) |
May 16, 2023 | 14.68 | 14.85 | 14.43 | 14.64 | 9,139,771 | -0.31(-2.07%) |
May 15, 2023 | 14.83 | 14.99 | 14.74 | 14.95 | 4,983,031 | +0.26(+1.77%) |
May 12, 2023 | 14.72 | 14.78 | 14.48 | 14.69 | 10,710,926 | +0.08(+0.55%) |
May 11, 2023 | 14.36 | 14.79 | 14.27 | 14.61 | 6,850,702 | -0.25(-1.68%) |
May 10, 2023 | 15.33 | 15.36 | 14.59 | 14.86 | 8,592,590 | -0.18(-1.20%) |
May 09, 2023 | 15.00 | 15.29 | 14.89 | 15.04 | 6,500,848 | -0.06(-0.40%) |
May 08, 2023 | 15.28 | 15.36 | 14.91 | 15.10 | 6,225,586 | +0.17(+1.14%) |
May 05, 2023 | 14.69 | 15.11 | 14.69 | 14.93 | 9,249,635 | +0.67(+4.70%) |
May 04, 2023 | 14.91 | 14.96 | 14.24 | 14.26 | 11,010,790 | -0.75(-5.00%) |
May 03, 2023 | 15.29 | 15.64 | 14.95 | 15.01 | 10,724,979 | -0.27(-1.77%) |
May 02, 2023 | 15.10 | 15.41 | 14.53 | 15.28 | 13,698,372 | +0.07(+0.46%) |