Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.40 | 10.69 | 10.22 | 10.29 | 7,396,764 | -0.43(-4.01%) |
Apr 29, 2024 | 10.57 | 11.10 | 10.51 | 10.72 | 8,517,575 | +0.43(+4.18%) |
Apr 26, 2024 | 9.820 | 10.32 | 9.711 | 10.29 | 9,901,606 | +0.58(+5.97%) |
Apr 25, 2024 | 9.710 | 9.840 | 9.465 | 9.710 | 9,297,563 | -0.31(-3.09%) |
Apr 24, 2024 | 10.16 | 10.62 | 9.900 | 10.02 | 9,994,312 | -0.25(-2.43%) |
Apr 23, 2024 | 9.920 | 11.11 | 9.811 | 10.27 | 12,968,186 | +0.22(+2.19%) |
Apr 22, 2024 | 10.30 | 10.33 | 9.805 | 10.05 | 10,250,125 | -0.20(-1.95%) |
Apr 19, 2024 | 10.01 | 10.31 | 9.970 | 10.25 | 14,425,667 | +0.14(+1.38%) |
Apr 18, 2024 | 10.83 | 10.84 | 10.06 | 10.11 | 11,509,859 | -0.74(-6.78%) |
Apr 17, 2024 | 10.45 | 11.13 | 10.35 | 10.85 | 11,386,127 | +0.52(+4.99%) |
Apr 16, 2024 | 10.50 | 10.58 | 10.13 | 10.33 | 10,311,514 | -0.36(-3.37%) |
Apr 15, 2024 | 11.47 | 11.64 | 10.62 | 10.69 | 11,495,165 | -0.95(-8.16%) |
Apr 12, 2024 | 11.87 | 12.64 | 11.53 | 11.64 | 11,300,430 | -0.21(-1.77%) |
Apr 11, 2024 | 12.47 | 12.63 | 11.44 | 11.85 | 12,017,807 | -0.44(-3.58%) |
Apr 10, 2024 | 12.03 | 12.29 | 11.68 | 12.29 | 14,958,939 | -0.73(-5.61%) |
Apr 09, 2024 | 11.88 | 13.06 | 11.77 | 13.02 | 14,437,198 | +1.14(+9.60%) |
Apr 08, 2024 | 11.81 | 12.32 | 11.77 | 11.88 | 8,612,175 | +0.05(+0.42%) |
Apr 05, 2024 | 11.82 | 12.10 | 11.45 | 11.83 | 8,229,151 | -0.29(-2.39%) |
Apr 04, 2024 | 12.59 | 13.03 | 12.09 | 12.12 | 8,754,220 | -0.29(-2.34%) |
Apr 03, 2024 | 11.59 | 12.46 | 11.45 | 12.41 | 10,638,258 | +0.69(+5.89%) |
Apr 02, 2024 | 12.25 | 12.27 | 11.68 | 11.72 | 8,759,506 | -1.02(-8.01%) |
Apr 01, 2024 | 13.23 | 13.44 | 12.61 | 12.74 | 9,946,242 | -0.44(-3.34%) |
Mar 28, 2024 | 12.93 | 13.16 | 13.15 | 13.18 | 54,243,336 | +0.08(+0.61%) |
Mar 27, 2024 | 11.60 | 13.22 | 11.57 | 13.10 | 26,497,682 | +1.82(+16.13%) |
Mar 26, 2024 | 11.07 | 11.54 | 11.03 | 11.28 | 8,363,279 | +0.39(+3.58%) |
Mar 25, 2024 | 11.33 | 11.48 | 10.81 | 10.89 | 8,369,415 | -0.46(-4.05%) |
Mar 22, 2024 | 11.69 | 11.90 | 11.19 | 11.35 | 8,683,184 | -0.41(-3.49%) |
Mar 21, 2024 | 11.62 | 12.58 | 11.55 | 11.76 | 17,221,500 | +0.28(+2.44%) |
Mar 20, 2024 | 10.26 | 11.66 | 10.12 | 11.48 | 15,699,645 | +1.09(+10.49%) |
Mar 19, 2024 | 10.05 | 10.51 | 10.05 | 10.39 | 10,072,068 | +0.13(+1.27%) |
Mar 18, 2024 | 9.930 | 10.52 | 9.590 | 10.26 | 12,245,477 | +0.37(+3.74%) |
Mar 15, 2024 | 9.470 | 9.915 | 9.370 | 9.890 | 15,871,923 | +0.38(+4.00%) |
Mar 14, 2024 | 9.930 | 10.02 | 9.335 | 9.510 | 19,729,560 | -0.46(-4.61%) |
Mar 13, 2024 | 10.65 | 10.70 | 9.910 | 9.970 | 17,166,376 | -0.73(-6.87%) |
Mar 12, 2024 | 11.90 | 11.98 | 10.70 | 10.71 | 17,308,544 | -1.31(-10.94%) |
Mar 11, 2024 | 12.46 | 12.81 | 11.90 | 12.02 | 9,999,986 | -0.54(-4.30%) |
Mar 08, 2024 | 12.65 | 13.04 | 12.39 | 12.56 | 13,763,999 | +0.23(+1.87%) |
Mar 07, 2024 | 12.40 | 12.58 | 12.12 | 12.33 | 9,431,893 | +0.09(+0.74%) |
Mar 06, 2024 | 12.32 | 12.42 | 11.61 | 12.24 | 14,551,337 | +0.25(+2.09%) |
Mar 05, 2024 | 11.65 | 12.32 | 11.48 | 11.99 | 11,540,784 | +0.03(+0.25%) |
Mar 04, 2024 | 12.14 | 12.20 | 11.60 | 11.96 | 11,183,869 | -0.22(-1.81%) |
Mar 01, 2024 | 12.03 | 12.50 | 11.65 | 12.18 | 12,636,836 | +0.14(+1.16%) |
Feb 29, 2024 | 12.08 | 12.66 | 11.87 | 12.04 | 14,200,790 | +0.24(+2.03%) |
Feb 28, 2024 | 11.70 | 12.39 | 11.57 | 11.80 | 15,721,084 | -0.08(-0.67%) |
Feb 27, 2024 | 11.75 | 11.96 | 11.28 | 11.88 | 20,134,788 | +0.50(+4.39%) |
Feb 26, 2024 | 11.77 | 12.23 | 11.16 | 11.38 | 20,344,140 | -0.52(-4.37%) |
Feb 23, 2024 | 12.41 | 12.64 | 11.78 | 11.90 | 28,395,550 | -0.88(-6.89%) |
Feb 22, 2024 | 14.87 | 15.04 | 12.59 | 12.78 | 43,371,204 | -2.80(-17.97%) |
Feb 21, 2024 | 15.32 | 15.84 | 15.21 | 15.58 | 11,037,806 | -0.31(-1.95%) |
Feb 20, 2024 | 15.97 | 16.17 | 15.52 | 15.89 | 7,764,036 | -0.53(-3.23%) |
Feb 16, 2024 | 16.47 | 16.84 | 16.14 | 16.42 | 8,043,803 | -0.58(-3.41%) |
Feb 15, 2024 | 17.60 | 17.90 | 16.62 | 17.00 | 12,303,764 | +0.17(+1.01%) |
Feb 14, 2024 | 15.81 | 16.91 | 15.52 | 16.83 | 11,774,142 | +1.60(+10.51%) |
Feb 13, 2024 | 15.53 | 15.89 | 14.87 | 15.23 | 14,926,166 | -1.75(-10.31%) |
Feb 12, 2024 | 15.87 | 17.30 | 15.70 | 16.98 | 12,707,924 | +1.16(+7.33%) |
Feb 09, 2024 | 15.75 | 16.09 | 15.38 | 15.82 | 13,114,967 | +0.38(+2.46%) |
Feb 08, 2024 | 15.26 | 15.75 | 15.09 | 15.44 | 12,136,202 | +0.13(+0.85%) |
Feb 07, 2024 | 15.36 | 15.58 | 14.46 | 15.31 | 14,267,513 | +0.84(+5.81%) |
Feb 06, 2024 | 13.60 | 14.49 | 13.34 | 14.47 | 14,879,125 | +0.84(+6.16%) |
Feb 05, 2024 | 13.74 | 13.85 | 12.95 | 13.63 | 13,631,702 | -0.71(-4.95%) |
Feb 02, 2024 | 14.30 | 14.46 | 13.52 | 14.34 | 17,096,852 | -0.56(-3.76%) |
Feb 01, 2024 | 15.20 | 15.94 | 14.19 | 14.90 | 18,522,620 | +0.42(+2.90%) |
Jan 31, 2024 | 14.84 | 16.25 | 14.39 | 14.48 | 23,216,472 | -0.23(-1.56%) |
Jan 30, 2024 | 14.72 | 14.92 | 14.35 | 14.71 | 9,975,187 | -0.27(-1.80%) |
Jan 29, 2024 | 14.34 | 15.00 | 13.95 | 14.98 | 9,971,777 | +0.66(+4.61%) |
Jan 26, 2024 | 14.53 | 15.03 | 14.23 | 14.32 | 11,538,976 | -0.01(-0.07%) |
Jan 25, 2024 | 13.84 | 14.45 | 13.13 | 14.33 | 14,855,273 | +0.79(+5.83%) |
Jan 24, 2024 | 14.74 | 15.24 | 13.47 | 13.54 | 12,084,528 | -0.67(-4.71%) |
Jan 23, 2024 | 14.51 | 14.81 | 13.72 | 14.21 | 16,173,302 | +0.44(+3.20%) |
Jan 22, 2024 | 13.43 | 14.65 | 13.29 | 13.77 | 16,795,158 | +0.60(+4.56%) |
Jan 19, 2024 | 13.12 | 13.27 | 12.29 | 13.17 | 15,051,033 | -0.04(-0.30%) |
Jan 18, 2024 | 13.77 | 13.84 | 13.19 | 13.21 | 11,013,171 | -0.41(-3.01%) |
Jan 17, 2024 | 13.56 | 14.09 | 13.46 | 13.62 | 12,148,079 | -0.59(-4.15%) |
Jan 16, 2024 | 14.81 | 15.03 | 14.18 | 14.21 | 12,942,267 | -0.89(-5.89%) |
Jan 12, 2024 | 16.04 | 16.52 | 15.00 | 15.10 | 13,576,866 | -0.67(-4.25%) |
Jan 11, 2024 | 16.08 | 16.09 | 15.19 | 15.77 | 14,363,758 | -0.54(-3.31%) |
Jan 10, 2024 | 16.31 | 16.36 | 15.60 | 16.31 | 9,858,109 | +0.01(+0.06%) |
Jan 09, 2024 | 16.23 | 16.52 | 15.71 | 16.30 | 9,475,655 | -0.34(-2.04%) |
Jan 08, 2024 | 16.07 | 16.89 | 15.86 | 16.64 | 11,679,960 | +0.48(+2.97%) |
Jan 05, 2024 | 16.55 | 17.38 | 16.06 | 16.16 | 15,325,084 | -0.90(-5.28%) |
Jan 04, 2024 | 18.20 | 18.20 | 17.02 | 17.06 | 16,215,816 | -1.38(-7.48%) |
Jan 03, 2024 | 18.63 | 18.77 | 17.16 | 18.44 | 16,941,196 | -1.02(-5.24%) |
Jan 02, 2024 | 19.09 | 20.07 | 18.88 | 19.46 | 10,872,146 | -0.17(-0.87%) |
Dec 29, 2023 | 20.23 | 20.38 | 19.59 | 19.63 | 8,978,358 | -0.69(-3.40%) |
Dec 28, 2023 | 20.18 | 20.59 | 20.04 | 20.32 | 8,883,235 | +0.00(+0.00%) |
Dec 27, 2023 | 20.24 | 20.68 | 19.89 | 20.32 | 11,729,498 | +0.37(+1.85%) |
Dec 26, 2023 | 19.36 | 20.16 | 19.22 | 19.95 | 9,822,892 | +0.69(+3.58%) |
Dec 22, 2023 | 19.50 | 19.98 | 19.03 | 19.26 | 13,727,664 | -0.13(-0.67%) |
Dec 21, 2023 | 18.71 | 19.55 | 18.62 | 19.39 | 12,845,889 | +1.26(+6.95%) |
Dec 20, 2023 | 19.48 | 19.78 | 18.07 | 18.13 | 20,220,690 | -1.41(-7.22%) |
Dec 19, 2023 | 19.15 | 19.95 | 18.72 | 19.54 | 24,814,288 | +1.51(+8.37%) |
Dec 18, 2023 | 18.18 | 18.61 | 17.24 | 18.03 | 18,373,620 | -0.60(-3.22%) |
Dec 15, 2023 | 18.46 | 18.98 | 17.78 | 18.63 | 28,063,372 | +0.69(+3.85%) |
Dec 14, 2023 | 16.25 | 18.54 | 16.25 | 17.94 | 43,807,428 | +2.98(+19.92%) |
Dec 13, 2023 | 12.39 | 14.99 | 12.21 | 14.96 | 18,479,232 | +2.46(+19.68%) |
Dec 12, 2023 | 13.12 | 13.21 | 12.22 | 12.50 | 10,353,563 | -0.85(-6.37%) |
Dec 11, 2023 | 12.82 | 13.69 | 12.77 | 13.35 | 10,699,753 | +0.46(+3.57%) |
Dec 08, 2023 | 13.72 | 14.03 | 12.64 | 12.89 | 16,527,782 | -0.98(-7.07%) |
Dec 07, 2023 | 13.90 | 14.28 | 13.74 | 13.87 | 10,519,256 | -0.02(-0.14%) |
Dec 06, 2023 | 14.09 | 15.13 | 13.80 | 13.89 | 17,250,922 | -0.05(-0.36%) |
Dec 05, 2023 | 14.08 | 14.43 | 13.78 | 13.94 | 10,280,755 | -0.48(-3.33%) |
Dec 04, 2023 | 14.30 | 15.06 | 14.25 | 14.42 | 15,424,474 | +0.08(+0.56%) |
Dec 01, 2023 | 12.74 | 14.37 | 12.59 | 14.34 | 14,674,392 | +1.44(+11.16%) |
Nov 30, 2023 | 12.81 | 13.46 | 12.53 | 12.90 | 17,010,690 | +0.14(+1.10%) |
Nov 29, 2023 | 12.37 | 13.18 | 12.32 | 12.76 | 20,418,110 | +0.84(+7.05%) |
Nov 28, 2023 | 11.09 | 11.95 | 10.79 | 11.92 | 12,396,102 | +0.77(+6.91%) |
Nov 27, 2023 | 11.35 | 11.37 | 10.70 | 11.15 | 11,381,828 | -0.16(-1.41%) |
Nov 24, 2023 | 11.30 | 11.53 | 11.08 | 11.31 | 4,027,308 | -0.10(-0.88%) |
Nov 22, 2023 | 11.79 | 11.92 | 11.27 | 11.41 | 6,886,101 | -0.16(-1.38%) |
Nov 21, 2023 | 11.83 | 11.89 | 11.37 | 11.57 | 7,036,671 | -0.34(-2.85%) |
Nov 20, 2023 | 11.70 | 12.03 | 11.28 | 11.91 | 10,130,566 | +0.24(+2.06%) |
Nov 17, 2023 | 11.39 | 11.69 | 10.83 | 11.67 | 9,970,517 | +0.48(+4.29%) |
Nov 16, 2023 | 11.41 | 11.62 | 10.83 | 11.19 | 11,188,661 | -0.40(-3.45%) |
Nov 15, 2023 | 11.00 | 12.07 | 11.00 | 11.59 | 17,883,776 | +0.61(+5.56%) |
Nov 14, 2023 | 10.10 | 11.06 | 10.05 | 10.98 | 24,602,472 | +1.75(+18.96%) |
Nov 13, 2023 | 9.310 | 9.590 | 9.025 | 9.230 | 9,652,639 | -0.21(-2.22%) |
Nov 10, 2023 | 9.950 | 10.00 | 8.825 | 9.440 | 15,775,592 | -0.60(-5.98%) |
Nov 09, 2023 | 10.64 | 10.70 | 9.950 | 10.04 | 8,764,503 | -0.41(-3.92%) |
Nov 08, 2023 | 10.63 | 10.63 | 10.05 | 10.45 | 9,835,585 | -0.24(-2.25%) |
Nov 07, 2023 | 10.23 | 10.70 | 9.989 | 10.69 | 8,886,780 | +0.40(+3.89%) |
Nov 06, 2023 | 10.93 | 10.96 | 10.04 | 10.29 | 10,701,295 | -0.55(-5.07%) |
Nov 03, 2023 | 11.15 | 11.67 | 10.68 | 10.84 | 17,902,562 | +0.39(+3.73%) |
Nov 02, 2023 | 9.200 | 10.59 | 9.160 | 10.45 | 22,114,404 | +0.96(+10.12%) |
Nov 01, 2023 | 9.640 | 9.680 | 9.160 | 9.490 | 13,109,131 | -0.16(-1.66%) |
Oct 31, 2023 | 9.070 | 9.720 | 9.000 | 9.650 | 11,766,643 | +0.66(+7.34%) |
Oct 30, 2023 | 8.960 | 9.250 | 8.460 | 8.990 | 10,022,274 | +0.15(+1.70%) |
Oct 27, 2023 | 9.450 | 9.520 | 8.740 | 8.840 | 13,881,862 | -0.87(-8.96%) |
Oct 26, 2023 | 9.120 | 9.920 | 9.060 | 9.710 | 13,843,062 | +0.86(+9.72%) |
Oct 25, 2023 | 9.430 | 9.440 | 8.430 | 8.850 | 25,125,218 | -0.82(-8.48%) |
Oct 24, 2023 | 10.14 | 10.60 | 9.600 | 9.670 | 14,644,733 | -0.21(-2.13%) |
Oct 23, 2023 | 9.660 | 10.40 | 9.395 | 9.880 | 14,213,806 | +0.03(+0.30%) |
Oct 20, 2023 | 9.730 | 10.35 | 9.550 | 9.850 | 20,656,090 | -0.73(-6.90%) |
Oct 19, 2023 | 11.60 | 11.60 | 10.51 | 10.58 | 15,599,442 | -0.98(-8.48%) |
Oct 18, 2023 | 11.95 | 11.95 | 11.25 | 11.56 | 10,134,441 | -0.62(-5.09%) |
Oct 17, 2023 | 11.60 | 12.48 | 11.51 | 12.18 | 10,617,337 | +0.25(+2.10%) |
Oct 16, 2023 | 11.54 | 12.08 | 11.30 | 11.93 | 11,194,947 | +0.41(+3.56%) |
Oct 13, 2023 | 11.85 | 12.05 | 11.37 | 11.52 | 10,577,792 | -0.28(-2.37%) |
Oct 12, 2023 | 12.36 | 12.36 | 11.50 | 11.80 | 12,235,642 | -0.50(-4.07%) |
Oct 11, 2023 | 12.11 | 12.44 | 11.88 | 12.30 | 13,525,780 | +0.37(+3.10%) |
Oct 10, 2023 | 10.51 | 11.99 | 10.43 | 11.93 | 20,313,220 | +1.43(+13.62%) |
Oct 09, 2023 | 10.21 | 10.54 | 9.920 | 10.50 | 10,449,362 | +0.05(+0.48%) |
Oct 06, 2023 | 9.720 | 10.65 | 9.600 | 10.45 | 13,461,688 | +0.44(+4.40%) |
Oct 05, 2023 | 10.30 | 10.46 | 9.835 | 10.01 | 13,137,640 | -0.53(-5.03%) |
Oct 04, 2023 | 10.44 | 10.60 | 9.700 | 10.54 | 18,492,166 | -0.12(-1.13%) |
Oct 03, 2023 | 10.99 | 11.10 | 10.32 | 10.66 | 14,889,411 | -0.58(-5.16%) |
Oct 02, 2023 | 12.48 | 12.49 | 11.16 | 11.24 | 13,703,299 | -1.32(-10.51%) |
Sep 29, 2023 | 12.59 | 13.10 | 12.22 | 12.56 | 12,188,769 | +0.26(+2.11%) |
Sep 28, 2023 | 12.45 | 12.67 | 11.50 | 12.30 | 15,270,949 | -0.11(-0.89%) |
Sep 27, 2023 | 12.73 | 12.95 | 12.20 | 12.41 | 8,126,348 | -0.14(-1.12%) |
Sep 26, 2023 | 12.50 | 12.83 | 12.35 | 12.55 | 8,409,380 | -0.20(-1.57%) |
Sep 25, 2023 | 12.72 | 12.89 | 12.59 | 12.75 | 9,108,374 | -0.14(-1.09%) |
Sep 22, 2023 | 13.78 | 13.88 | 12.80 | 12.89 | 9,977,070 | -0.62(-4.62%) |
Sep 21, 2023 | 14.01 | 14.01 | 13.28 | 13.52 | 9,652,554 | -0.74(-5.22%) |
Sep 20, 2023 | 14.51 | 14.74 | 14.10 | 14.26 | 5,395,143 | -0.14(-0.97%) |
Sep 19, 2023 | 14.00 | 14.73 | 13.93 | 14.40 | 6,057,372 | +0.30(+2.13%) |
Sep 18, 2023 | 15.09 | 15.09 | 13.95 | 14.10 | 8,091,013 | -0.96(-6.37%) |
Sep 15, 2023 | 15.42 | 15.74 | 14.91 | 15.06 | 8,689,919 | -0.44(-2.84%) |
Sep 14, 2023 | 14.54 | 15.67 | 14.47 | 15.50 | 11,867,155 | +1.34(+9.46%) |
Sep 13, 2023 | 14.67 | 14.75 | 14.03 | 14.16 | 7,474,167 | -0.47(-3.21%) |
Sep 12, 2023 | 13.61 | 14.69 | 13.46 | 14.63 | 7,459,909 | +0.91(+6.63%) |
Sep 11, 2023 | 14.03 | 14.20 | 13.53 | 13.72 | 6,380,971 | -0.27(-1.93%) |
Sep 08, 2023 | 14.31 | 14.49 | 13.86 | 13.99 | 7,700,298 | -0.49(-3.38%) |
Sep 07, 2023 | 14.55 | 14.84 | 13.98 | 14.48 | 8,534,227 | -0.63(-4.17%) |
Sep 06, 2023 | 15.71 | 15.81 | 14.98 | 15.11 | 5,313,304 | -0.40(-2.58%) |
Sep 05, 2023 | 15.51 | 15.90 | 15.29 | 15.51 | 4,902,324 | -0.30(-1.90%) |
Sep 01, 2023 | 15.85 | 16.19 | 15.66 | 15.81 | 6,069,062 | +0.18(+1.15%) |
Aug 31, 2023 | 15.49 | 15.98 | 15.44 | 15.63 | 7,678,913 | +0.20(+1.30%) |
Aug 30, 2023 | 15.64 | 16.15 | 15.30 | 15.43 | 13,354,439 | +0.27(+1.78%) |
Aug 29, 2023 | 14.06 | 15.44 | 13.82 | 15.16 | 9,903,796 | +1.19(+8.52%) |
Aug 28, 2023 | 14.35 | 14.45 | 13.84 | 13.97 | 7,422,673 | +0.06(+0.43%) |
Aug 25, 2023 | 13.63 | 14.11 | 13.51 | 13.91 | 6,105,938 | +0.34(+2.51%) |
Aug 24, 2023 | 13.98 | 14.10 | 13.39 | 13.57 | 7,819,248 | -0.44(-3.14%) |
Aug 23, 2023 | 13.62 | 14.16 | 13.47 | 14.01 | 7,209,913 | +0.34(+2.49%) |
Aug 22, 2023 | 13.98 | 14.18 | 13.30 | 13.67 | 10,574,969 | -0.13(-0.94%) |
Aug 21, 2023 | 14.31 | 14.35 | 13.59 | 13.80 | 10,196,963 | -0.41(-2.89%) |
Aug 18, 2023 | 14.31 | 15.03 | 14.17 | 14.21 | 9,144,437 | -0.46(-3.14%) |
Aug 17, 2023 | 14.85 | 15.04 | 14.45 | 14.67 | 10,112,349 | -0.21(-1.41%) |
Aug 16, 2023 | 15.60 | 15.64 | 14.86 | 14.88 | 9,197,996 | -0.89(-5.64%) |
Aug 15, 2023 | 16.43 | 16.59 | 15.69 | 15.77 | 8,430,899 | -1.00(-5.96%) |
Aug 14, 2023 | 16.40 | 17.11 | 15.90 | 16.77 | 7,999,791 | +0.13(+0.78%) |
Aug 11, 2023 | 16.74 | 17.14 | 16.62 | 16.64 | 7,512,161 | -0.33(-1.94%) |
Aug 10, 2023 | 18.00 | 18.52 | 16.93 | 16.97 | 10,242,998 | -1.02(-5.67%) |
Aug 09, 2023 | 17.40 | 18.25 | 17.30 | 17.99 | 8,371,664 | +0.56(+3.21%) |
Aug 08, 2023 | 17.07 | 17.46 | 16.55 | 17.43 | 10,807,398 | -0.12(-0.68%) |
Aug 07, 2023 | 17.69 | 17.93 | 17.06 | 17.55 | 9,333,792 | +0.02(+0.11%) |
Aug 04, 2023 | 19.33 | 19.40 | 17.25 | 17.53 | 16,650,171 | -1.67(-8.70%) |
Aug 03, 2023 | 20.05 | 22.16 | 19.05 | 19.20 | 27,526,198 | +1.36(+7.62%) |
Aug 02, 2023 | 18.40 | 18.56 | 17.71 | 17.84 | 10,410,829 | -1.31(-6.84%) |
Aug 01, 2023 | 18.94 | 19.34 | 18.52 | 19.15 | 6,747,561 | +0.17(+0.90%) |
Jul 31, 2023 | 18.47 | 19.15 | 18.35 | 18.98 | 8,386,175 | +0.65(+3.55%) |
Jul 28, 2023 | 18.09 | 18.87 | 17.96 | 18.33 | 10,326,667 | -0.01(-0.05%) |
Jul 27, 2023 | 20.21 | 20.25 | 18.13 | 18.34 | 13,108,838 | -1.82(-9.03%) |
Jul 26, 2023 | 19.27 | 20.38 | 19.10 | 20.16 | 11,290,159 | -0.14(-0.69%) |
Jul 25, 2023 | 20.71 | 21.03 | 20.29 | 20.30 | 5,363,777 | -0.41(-1.98%) |
Jul 24, 2023 | 21.54 | 21.68 | 20.66 | 20.71 | 6,126,916 | -0.64(-3.00%) |
Jul 21, 2023 | 21.97 | 21.98 | 20.87 | 21.35 | 7,293,297 | -0.30(-1.39%) |
Jul 20, 2023 | 22.08 | 22.14 | 21.12 | 21.65 | 8,011,325 | -0.82(-3.65%) |
Jul 19, 2023 | 22.60 | 23.36 | 22.23 | 22.47 | 8,613,481 | +0.33(+1.49%) |
Jul 18, 2023 | 22.20 | 23.85 | 22.11 | 22.14 | 18,573,916 | +0.31(+1.42%) |
Jul 17, 2023 | 19.94 | 22.14 | 19.75 | 21.83 | 13,853,360 | +2.35(+12.06%) |
Jul 14, 2023 | 19.93 | 20.12 | 19.41 | 19.48 | 6,210,071 | -0.41(-2.06%) |
Jul 13, 2023 | 19.29 | 19.93 | 19.19 | 19.89 | 8,742,340 | +0.73(+3.81%) |
Jul 12, 2023 | 19.61 | 19.93 | 19.05 | 19.16 | 13,589,925 | +0.36(+1.91%) |
Jul 11, 2023 | 17.94 | 18.82 | 17.56 | 18.80 | 9,241,906 | +1.00(+5.62%) |
Jul 10, 2023 | 16.75 | 17.80 | 16.50 | 17.80 | 8,198,611 | +1.00(+5.95%) |
Jul 07, 2023 | 16.51 | 17.33 | 16.50 | 16.80 | 7,982,842 | +0.29(+1.76%) |
Jul 06, 2023 | 17.41 | 17.57 | 16.00 | 16.51 | 11,969,033 | -1.48(-8.23%) |
Jul 05, 2023 | 17.69 | 18.38 | 17.40 | 17.99 | 6,241,467 | +0.11(+0.62%) |
Jul 03, 2023 | 18.00 | 18.78 | 17.82 | 17.88 | 5,040,167 | +0.02(+0.11%) |
Jun 30, 2023 | 17.83 | 18.00 | 17.23 | 17.86 | 9,342,869 | +0.29(+1.65%) |
Jun 29, 2023 | 18.50 | 18.95 | 17.41 | 17.57 | 9,872,398 | -0.87(-4.72%) |
Jun 28, 2023 | 18.21 | 19.03 | 17.96 | 18.44 | 7,090,522 | +0.04(+0.22%) |
Jun 27, 2023 | 17.99 | 18.44 | 17.48 | 18.40 | 5,148,141 | +0.70(+3.95%) |
Jun 26, 2023 | 17.39 | 18.27 | 17.22 | 17.70 | 5,922,551 | +0.49(+2.85%) |
Jun 23, 2023 | 17.57 | 17.80 | 17.15 | 17.21 | 8,897,537 | -0.75(-4.18%) |
Jun 22, 2023 | 18.46 | 18.46 | 17.49 | 17.96 | 9,024,886 | -0.69(-3.70%) |
Jun 21, 2023 | 18.60 | 18.93 | 18.26 | 18.65 | 7,096,648 | -0.15(-0.80%) |
Jun 20, 2023 | 19.26 | 19.39 | 18.30 | 18.80 | 7,751,974 | -0.54(-2.79%) |
Jun 16, 2023 | 20.27 | 20.39 | 19.02 | 19.34 | 9,381,176 | -0.74(-3.69%) |
Jun 15, 2023 | 19.50 | 20.41 | 19.36 | 20.08 | 6,940,300 | +2.89(+16.81%) |
May 08, 2023 | 17.82 | 17.92 | 17.11 | 17.19 | 8,188,458 | -0.46(-2.61%) |
May 05, 2023 | 17.19 | 17.83 | 16.16 | 17.65 | 14,636,038 | +0.74(+4.38%) |
May 04, 2023 | 18.74 | 19.27 | 16.35 | 16.91 | 21,269,044 | -3.14(-15.66%) |
May 03, 2023 | 19.47 | 20.79 | 19.07 | 20.05 | 10,982,233 | +0.62(+3.19%) |
May 02, 2023 | 20.30 | 20.30 | 19.04 | 19.43 | 10,276,466 | -1.08(-5.27%) |