Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.90 | 13.03 | 12.75 | 12.76 | 4,383,643 | -0.28(-2.15%) |
May 16, 2024 | 12.70 | 13.09 | 12.66 | 13.04 | 4,888,368 | +0.25(+1.95%) |
May 15, 2024 | 13.02 | 13.16 | 12.71 | 12.79 | 6,810,889 | -0.07(-0.54%) |
May 14, 2024 | 13.10 | 13.38 | 12.74 | 12.86 | 7,716,664 | +0.04(+0.31%) |
May 13, 2024 | 12.65 | 13.16 | 12.63 | 12.82 | 8,665,171 | +0.39(+3.14%) |
May 10, 2024 | 12.80 | 12.88 | 12.38 | 12.43 | 4,611,835 | -0.30(-2.36%) |
May 09, 2024 | 12.60 | 12.74 | 12.32 | 12.73 | 4,384,416 | +0.14(+1.11%) |
May 08, 2024 | 12.43 | 12.64 | 12.27 | 12.59 | 5,223,360 | -0.08(-0.63%) |
May 07, 2024 | 12.91 | 12.99 | 12.67 | 12.67 | 3,815,395 | -0.10(-0.78%) |
May 06, 2024 | 12.78 | 12.97 | 12.59 | 12.77 | 5,067,677 | +0.16(+1.27%) |
May 03, 2024 | 12.85 | 13.11 | 12.51 | 12.61 | 5,091,519 | +0.05(+0.40%) |
May 02, 2024 | 12.51 | 12.65 | 12.35 | 12.56 | 4,408,536 | +0.38(+3.12%) |
May 01, 2024 | 12.39 | 12.51 | 12.05 | 12.18 | 5,669,443 | -0.28(-2.25%) |
Apr 30, 2024 | 12.66 | 12.91 | 12.44 | 12.46 | 6,382,596 | -0.43(-3.34%) |
Apr 29, 2024 | 12.78 | 13.15 | 12.78 | 12.89 | 7,780,322 | +0.25(+1.98%) |
Apr 26, 2024 | 12.74 | 13.06 | 12.61 | 12.64 | 5,770,345 | +0.02(+0.16%) |
Apr 25, 2024 | 12.72 | 12.79 | 12.33 | 12.62 | 5,995,074 | -0.37(-2.85%) |
Apr 24, 2024 | 12.85 | 13.10 | 12.72 | 12.99 | 6,500,236 | +0.04(+0.31%) |
Apr 23, 2024 | 12.71 | 13.00 | 12.70 | 12.95 | 7,013,415 | +0.16(+1.25%) |
Apr 22, 2024 | 12.84 | 12.98 | 12.66 | 12.79 | 6,568,071 | -0.04(-0.31%) |
Apr 19, 2024 | 12.57 | 12.97 | 12.56 | 12.83 | 7,550,814 | +0.16(+1.26%) |
Apr 18, 2024 | 12.27 | 12.74 | 12.22 | 12.67 | 6,883,664 | +0.42(+3.43%) |
Apr 17, 2024 | 12.65 | 12.69 | 12.24 | 12.25 | 6,857,111 | -0.32(-2.55%) |
Apr 16, 2024 | 12.03 | 12.64 | 11.91 | 12.57 | 10,499,558 | +0.42(+3.46%) |
Apr 15, 2024 | 12.28 | 12.49 | 12.03 | 12.15 | 9,521,880 | +0.04(+0.33%) |
Apr 12, 2024 | 12.77 | 12.82 | 12.02 | 12.11 | 15,925,768 | -1.02(-7.77%) |
Apr 11, 2024 | 13.58 | 13.67 | 13.06 | 13.13 | 5,945,565 | -0.37(-2.74%) |
Apr 10, 2024 | 13.40 | 13.52 | 13.03 | 13.50 | 10,966,725 | -0.45(-3.23%) |
Apr 09, 2024 | 13.63 | 14.00 | 13.62 | 13.95 | 7,767,132 | +0.43(+3.18%) |
Apr 08, 2024 | 13.71 | 13.76 | 13.43 | 13.52 | 9,221,088 | -0.24(-1.74%) |
Apr 05, 2024 | 13.71 | 13.89 | 13.68 | 13.76 | 4,364,561 | -0.07(-0.51%) |
Apr 04, 2024 | 14.15 | 14.48 | 13.82 | 13.83 | 6,161,549 | -0.08(-0.58%) |
Apr 03, 2024 | 14.21 | 14.32 | 13.82 | 13.91 | 8,128,401 | -0.37(-2.59%) |
Apr 02, 2024 | 14.72 | 14.78 | 14.08 | 14.28 | 81,365,464 | -1.02(-6.67%) |
Apr 01, 2024 | 15.38 | 15.45 | 15.11 | 15.30 | 5,785,980 | -0.04(-0.26%) |
Mar 28, 2024 | 15.15 | 15.34 | 15.32 | 15.34 | 9,844,677 | +0.25(+1.66%) |
Mar 27, 2024 | 14.50 | 15.12 | 14.40 | 15.09 | 6,842,532 | +0.83(+5.82%) |
Mar 26, 2024 | 14.64 | 14.82 | 14.25 | 14.26 | 5,436,011 | -0.21(-1.45%) |
Mar 25, 2024 | 14.20 | 14.60 | 14.14 | 14.47 | 6,689,043 | +0.38(+2.70%) |
Mar 22, 2024 | 14.21 | 14.32 | 13.91 | 14.09 | 7,754,854 | -0.45(-3.09%) |
Mar 21, 2024 | 14.47 | 14.65 | 14.32 | 14.54 | 4,709,174 | +0.12(+0.83%) |
Mar 20, 2024 | 14.48 | 14.64 | 14.27 | 14.42 | 6,453,339 | -0.08(-0.55%) |
Mar 19, 2024 | 14.19 | 14.62 | 14.09 | 14.50 | 7,420,380 | +0.11(+0.76%) |
Mar 18, 2024 | 14.75 | 14.81 | 14.20 | 14.39 | 7,511,781 | -0.39(-2.64%) |
Mar 15, 2024 | 14.47 | 14.84 | 14.47 | 14.78 | 31,918,856 | +0.18(+1.23%) |
Mar 14, 2024 | 15.30 | 15.34 | 14.44 | 14.60 | 10,770,749 | -0.90(-5.81%) |
Mar 13, 2024 | 15.57 | 15.88 | 15.43 | 15.50 | 7,539,849 | -0.08(-0.51%) |
Mar 12, 2024 | 15.99 | 16.15 | 15.51 | 15.58 | 7,288,550 | -0.42(-2.62%) |
Mar 11, 2024 | 16.06 | 16.33 | 15.99 | 16.00 | 5,833,337 | -0.10(-0.62%) |
Mar 08, 2024 | 16.22 | 16.36 | 15.94 | 16.10 | 5,987,258 | +0.10(+0.63%) |
Mar 07, 2024 | 15.90 | 16.13 | 15.76 | 16.00 | 5,271,710 | +0.27(+1.71%) |
Mar 06, 2024 | 15.85 | 15.96 | 15.49 | 15.73 | 5,692,728 | +0.00(+0.00%) |
Mar 05, 2024 | 15.36 | 15.89 | 15.21 | 15.73 | 5,869,456 | +0.09(+0.57%) |
Mar 04, 2024 | 16.00 | 16.08 | 15.42 | 15.64 | 7,266,074 | -0.51(-3.14%) |
Mar 01, 2024 | 16.33 | 16.43 | 15.70 | 16.15 | 8,215,636 | -0.10(-0.61%) |
Feb 29, 2024 | 16.18 | 16.32 | 15.86 | 16.25 | 29,243,144 | +0.17(+1.05%) |
Feb 28, 2024 | 15.68 | 16.30 | 15.52 | 16.08 | 5,516,508 | +0.10(+0.62%) |
Feb 27, 2024 | 15.62 | 16.08 | 15.52 | 15.98 | 6,751,507 | +0.57(+3.68%) |
Feb 26, 2024 | 15.74 | 15.80 | 15.21 | 15.41 | 8,408,630 | -0.48(-3.00%) |
Feb 23, 2024 | 15.81 | 16.05 | 15.70 | 15.89 | 5,234,044 | +0.08(+0.50%) |
Feb 22, 2024 | 15.97 | 16.15 | 15.71 | 15.81 | 5,849,706 | -0.07(-0.44%) |
Feb 21, 2024 | 15.97 | 16.28 | 15.75 | 15.88 | 8,011,349 | -0.23(-1.42%) |
Feb 20, 2024 | 16.20 | 16.23 | 15.83 | 16.11 | 8,398,166 | -0.45(-2.70%) |
Feb 16, 2024 | 16.57 | 16.77 | 16.36 | 16.56 | 7,909,882 | -0.40(-2.35%) |
Feb 15, 2024 | 17.24 | 17.33 | 16.86 | 16.95 | 6,310,395 | -0.15(-0.87%) |
Feb 14, 2024 | 16.91 | 17.20 | 16.54 | 17.10 | 7,508,376 | +0.76(+4.62%) |
Feb 13, 2024 | 16.47 | 16.69 | 15.72 | 16.35 | 12,032,296 | -0.99(-5.73%) |
Feb 12, 2024 | 15.66 | 17.59 | 15.62 | 17.34 | 15,082,171 | +2.13(+13.99%) |
Feb 09, 2024 | 15.21 | 15.41 | 14.96 | 15.21 | 7,422,118 | -0.05(-0.33%) |
Feb 08, 2024 | 15.31 | 15.62 | 15.10 | 15.26 | 10,884,928 | +0.04(+0.26%) |
Feb 07, 2024 | 15.20 | 15.65 | 14.36 | 15.22 | 29,376,652 | -1.63(-9.68%) |
Feb 06, 2024 | 16.41 | 16.99 | 16.19 | 16.86 | 11,409,455 | +0.42(+2.54%) |
Feb 05, 2024 | 16.67 | 16.70 | 16.03 | 16.44 | 10,364,897 | -0.14(-0.84%) |
Feb 02, 2024 | 16.37 | 16.87 | 16.04 | 16.58 | 8,264,530 | -0.16(-0.95%) |
Feb 01, 2024 | 16.52 | 16.81 | 15.93 | 16.74 | 8,324,242 | +0.37(+2.25%) |
Jan 31, 2024 | 17.00 | 17.13 | 16.35 | 16.37 | 8,392,528 | -0.76(-4.41%) |
Jan 30, 2024 | 17.11 | 17.26 | 16.82 | 17.12 | 5,259,930 | -0.31(-1.77%) |
Jan 29, 2024 | 17.28 | 17.44 | 16.85 | 17.43 | 5,195,630 | +0.18(+1.04%) |
Jan 26, 2024 | 17.31 | 17.38 | 16.71 | 17.25 | 9,642,793 | +0.30(+1.76%) |
Jan 25, 2024 | 16.34 | 17.00 | 16.23 | 16.95 | 8,403,026 | +0.24(+1.43%) |
Jan 24, 2024 | 16.85 | 16.98 | 16.62 | 16.72 | 6,484,613 | +0.09(+0.54%) |
Jan 23, 2024 | 16.89 | 17.06 | 16.29 | 16.63 | 5,556,397 | +0.23(+1.39%) |
Jan 22, 2024 | 15.63 | 16.41 | 15.56 | 16.40 | 7,290,504 | +0.78(+4.97%) |
Jan 19, 2024 | 15.26 | 15.76 | 15.02 | 15.62 | 5,831,258 | +0.39(+2.55%) |
Jan 18, 2024 | 15.13 | 15.26 | 14.85 | 15.23 | 5,415,923 | +0.07(+0.46%) |
Jan 17, 2024 | 14.92 | 15.27 | 14.81 | 15.16 | 9,036,459 | -0.18(-1.17%) |
Jan 16, 2024 | 15.86 | 15.91 | 15.18 | 15.34 | 8,698,887 | -0.78(-4.81%) |
Jan 12, 2024 | 16.95 | 17.03 | 15.96 | 16.12 | 7,238,897 | -0.75(-4.42%) |
Jan 11, 2024 | 17.05 | 17.09 | 16.39 | 16.87 | 5,589,210 | -0.34(-1.97%) |
Jan 10, 2024 | 17.06 | 17.24 | 16.49 | 17.20 | 6,150,361 | +0.14(+0.82%) |
Jan 09, 2024 | 17.05 | 17.30 | 16.88 | 17.06 | 6,187,451 | -0.17(-0.98%) |
Jan 08, 2024 | 16.80 | 17.40 | 16.63 | 17.23 | 4,793,362 | +0.43(+2.54%) |
Jan 05, 2024 | 16.68 | 17.15 | 16.62 | 16.81 | 5,292,072 | -0.04(-0.24%) |
Jan 04, 2024 | 17.30 | 17.32 | 16.65 | 16.85 | 7,807,783 | -0.57(-3.26%) |
Jan 03, 2024 | 18.19 | 18.26 | 17.35 | 17.41 | 7,628,615 | -1.13(-6.11%) |
Jan 02, 2024 | 18.49 | 18.96 | 18.28 | 18.55 | 5,563,520 | -0.15(-0.80%) |
Dec 29, 2023 | 18.90 | 19.12 | 18.53 | 18.69 | 5,571,142 | -0.26(-1.36%) |
Dec 28, 2023 | 18.68 | 18.97 | 18.64 | 18.95 | 3,022,706 | +0.22(+1.17%) |
Dec 27, 2023 | 18.78 | 19.02 | 18.48 | 18.73 | 3,931,938 | +0.12(+0.64%) |
Dec 26, 2023 | 18.55 | 18.76 | 18.26 | 18.62 | 4,171,951 | +0.13(+0.70%) |
Dec 22, 2023 | 18.49 | 18.81 | 17.92 | 18.49 | 7,048,539 | -0.62(-3.23%) |
Dec 21, 2023 | 18.10 | 19.12 | 18.09 | 19.10 | 8,257,657 | +1.26(+7.08%) |
Dec 20, 2023 | 18.32 | 18.59 | 17.79 | 17.84 | 6,751,557 | -0.80(-4.27%) |
Dec 19, 2023 | 18.52 | 19.06 | 18.46 | 18.64 | 8,385,917 | +0.38(+2.07%) |
Dec 18, 2023 | 18.79 | 18.81 | 17.91 | 18.26 | 14,556,818 | -1.54(-7.78%) |
Dec 15, 2023 | 20.16 | 20.43 | 19.62 | 19.80 | 10,662,061 | -0.48(-2.35%) |
Dec 14, 2023 | 19.42 | 20.57 | 19.27 | 20.28 | 12,182,781 | +1.57(+8.40%) |
Dec 13, 2023 | 17.55 | 18.76 | 17.41 | 18.70 | 7,949,767 | +1.04(+5.91%) |
Dec 12, 2023 | 18.07 | 18.07 | 17.46 | 17.66 | 4,973,320 | -0.47(-2.58%) |
Dec 11, 2023 | 18.04 | 18.34 | 17.85 | 18.13 | 4,994,435 | +0.09(+0.50%) |
Dec 08, 2023 | 18.05 | 18.31 | 17.96 | 18.04 | 3,947,448 | +0.03(+0.17%) |
Dec 07, 2023 | 18.02 | 18.28 | 17.63 | 18.01 | 4,746,216 | -0.01(-0.05%) |
Dec 06, 2023 | 18.05 | 18.55 | 17.84 | 18.02 | 5,252,001 | +0.14(+0.77%) |
Dec 05, 2023 | 18.36 | 18.38 | 17.81 | 17.88 | 6,041,513 | -0.71(-3.83%) |
Dec 04, 2023 | 17.72 | 18.86 | 17.69 | 18.59 | 11,306,291 | +0.69(+3.87%) |
Dec 01, 2023 | 16.83 | 17.91 | 16.51 | 17.90 | 9,515,091 | +1.35(+8.13%) |
Nov 30, 2023 | 17.00 | 17.03 | 16.33 | 16.55 | 14,895,086 | -0.40(-2.33%) |
Nov 29, 2023 | 16.96 | 17.16 | 16.60 | 16.95 | 7,096,978 | +0.22(+1.30%) |
Nov 28, 2023 | 16.34 | 16.81 | 16.19 | 16.73 | 5,855,194 | +0.33(+1.99%) |
Nov 27, 2023 | 16.29 | 16.60 | 15.92 | 16.41 | 6,717,059 | -0.01(-0.06%) |
Nov 24, 2023 | 16.46 | 16.61 | 16.23 | 16.42 | 2,704,058 | -0.09(-0.54%) |
Nov 22, 2023 | 16.48 | 16.54 | 16.12 | 16.50 | 3,955,965 | +0.15(+0.91%) |
Nov 21, 2023 | 16.82 | 16.89 | 16.31 | 16.36 | 5,291,757 | -0.58(-3.45%) |
Nov 20, 2023 | 17.07 | 17.18 | 16.78 | 16.94 | 6,295,152 | -0.09(-0.52%) |
Nov 17, 2023 | 17.31 | 17.47 | 16.97 | 17.03 | 7,959,466 | +0.02(+0.12%) |
Nov 16, 2023 | 17.26 | 17.32 | 16.55 | 17.01 | 8,076,034 | -0.57(-3.26%) |
Nov 15, 2023 | 16.48 | 17.85 | 16.35 | 17.58 | 17,547,912 | +2.18(+14.13%) |
Nov 14, 2023 | 14.68 | 16.11 | 14.68 | 15.41 | 10,616,415 | +1.40(+10.03%) |
Nov 13, 2023 | 14.59 | 14.62 | 13.85 | 14.00 | 8,041,374 | -0.74(-5.03%) |
Nov 10, 2023 | 14.84 | 14.88 | 14.28 | 14.74 | 7,243,010 | -0.25(-1.65%) |
Nov 09, 2023 | 15.47 | 15.60 | 14.92 | 14.99 | 5,783,194 | -0.45(-2.88%) |
Nov 08, 2023 | 15.73 | 15.95 | 15.30 | 15.44 | 5,669,411 | -0.39(-2.44%) |
Nov 07, 2023 | 15.90 | 16.37 | 15.61 | 15.82 | 9,370,653 | +0.04(+0.25%) |
Nov 06, 2023 | 15.43 | 15.91 | 15.31 | 15.78 | 9,337,539 | +0.45(+2.90%) |
Nov 03, 2023 | 14.94 | 15.41 | 14.79 | 15.34 | 8,692,903 | +0.68(+4.66%) |
Nov 02, 2023 | 13.16 | 14.67 | 13.12 | 14.65 | 15,753,005 | +1.69(+13.05%) |
Nov 01, 2023 | 14.66 | 14.70 | 12.71 | 12.96 | 29,741,374 | -1.61(-11.07%) |
Oct 31, 2023 | 15.93 | 16.57 | 14.27 | 14.58 | 36,361,964 | -2.36(-13.96%) |
Oct 30, 2023 | 17.01 | 17.29 | 16.81 | 16.94 | 13,799,687 | +0.22(+1.30%) |
Oct 27, 2023 | 17.79 | 17.88 | 16.64 | 16.72 | 9,516,290 | -0.92(-5.22%) |
Oct 26, 2023 | 17.52 | 17.93 | 17.42 | 17.64 | 5,791,818 | -0.12(-0.67%) |
Oct 25, 2023 | 17.62 | 18.09 | 17.44 | 17.76 | 6,285,770 | +0.03(+0.17%) |
Oct 24, 2023 | 17.34 | 18.06 | 17.28 | 17.73 | 9,731,973 | +0.44(+2.52%) |
Oct 23, 2023 | 17.58 | 17.70 | 17.06 | 17.30 | 7,155,011 | -0.53(-3.00%) |
Oct 20, 2023 | 18.42 | 18.60 | 17.67 | 17.83 | 7,533,253 | -0.53(-2.91%) |
Oct 19, 2023 | 18.40 | 18.70 | 18.20 | 18.36 | 8,163,026 | -0.12(-0.64%) |
Oct 18, 2023 | 18.22 | 18.57 | 17.98 | 18.48 | 9,944,772 | +0.23(+1.25%) |
Oct 17, 2023 | 15.98 | 18.39 | 15.91 | 18.26 | 22,972,842 | +2.24(+13.96%) |
Oct 16, 2023 | 15.38 | 16.20 | 14.95 | 16.02 | 6,640,704 | +0.73(+4.79%) |
Oct 13, 2023 | 15.17 | 15.38 | 14.98 | 15.29 | 8,136,986 | +0.15(+0.98%) |
Oct 12, 2023 | 15.94 | 15.94 | 14.95 | 15.14 | 9,365,192 | -0.85(-5.32%) |
Oct 11, 2023 | 15.83 | 16.20 | 15.77 | 15.99 | 6,366,732 | +0.16(+1.00%) |
Oct 10, 2023 | 15.59 | 15.97 | 15.49 | 15.83 | 8,926,110 | +0.35(+2.24%) |
Oct 09, 2023 | 15.91 | 15.99 | 15.11 | 15.49 | 9,777,172 | -0.59(-3.69%) |
Oct 06, 2023 | 16.14 | 16.24 | 15.60 | 16.08 | 6,294,891 | -0.32(-1.93%) |
Oct 05, 2023 | 16.32 | 16.49 | 16.08 | 16.40 | 5,236,508 | -0.02(-0.12%) |
Oct 04, 2023 | 16.22 | 16.48 | 15.70 | 16.42 | 5,624,324 | +0.19(+1.16%) |
Oct 03, 2023 | 16.19 | 16.34 | 15.98 | 16.23 | 9,277,781 | -0.19(-1.15%) |
Oct 02, 2023 | 17.43 | 17.49 | 16.39 | 16.42 | 6,356,680 | -1.07(-6.11%) |
Sep 29, 2023 | 16.82 | 17.59 | 16.77 | 17.48 | 9,262,950 | +1.07(+6.51%) |
Sep 28, 2023 | 16.61 | 16.65 | 16.18 | 16.42 | 7,822,852 | -0.32(-1.89%) |
Sep 27, 2023 | 16.96 | 17.23 | 16.70 | 16.73 | 7,337,974 | -0.17(-1.00%) |
Sep 26, 2023 | 16.89 | 17.17 | 16.84 | 16.90 | 9,123,988 | -0.14(-0.81%) |
Sep 25, 2023 | 17.13 | 17.10 | 16.99 | 17.04 | 6,456,262 | -0.25(-1.43%) |
Sep 22, 2023 | 17.59 | 17.65 | 17.14 | 17.29 | 8,656,787 | -0.18(-1.02%) |
Sep 21, 2023 | 17.49 | 17.79 | 17.34 | 17.46 | 8,140,159 | -0.22(-1.23%) |
Sep 20, 2023 | 17.67 | 17.88 | 17.53 | 17.68 | 8,896,276 | +0.09(+0.51%) |
Sep 19, 2023 | 17.13 | 17.72 | 17.12 | 17.59 | 8,072,199 | +0.45(+2.60%) |
Sep 18, 2023 | 17.66 | 17.66 | 17.05 | 17.15 | 12,358,037 | -0.82(-4.57%) |
Sep 15, 2023 | 17.99 | 18.19 | 17.76 | 17.97 | 9,591,136 | +0.05(+0.28%) |
Sep 14, 2023 | 17.71 | 17.98 | 17.66 | 17.92 | 9,751,521 | +0.39(+2.20%) |
Sep 13, 2023 | 17.92 | 17.94 | 17.27 | 17.53 | 7,861,576 | -0.37(-2.05%) |
Sep 12, 2023 | 17.41 | 17.95 | 17.20 | 17.90 | 8,062,523 | +0.42(+2.38%) |
Sep 11, 2023 | 18.63 | 18.79 | 17.47 | 17.48 | 10,739,603 | -1.12(-6.01%) |
Sep 08, 2023 | 18.71 | 18.76 | 18.50 | 18.60 | 5,262,819 | -0.09(-0.48%) |
Sep 07, 2023 | 18.79 | 18.96 | 18.64 | 18.69 | 5,091,006 | -0.39(-2.04%) |
Sep 06, 2023 | 18.91 | 19.29 | 18.81 | 19.08 | 5,757,436 | +0.11(+0.56%) |
Sep 05, 2023 | 19.63 | 19.84 | 18.90 | 18.97 | 7,218,087 | -0.95(-4.79%) |
Sep 01, 2023 | 19.48 | 19.96 | 19.39 | 19.93 | 5,162,677 | +0.68(+3.54%) |
Aug 31, 2023 | 18.99 | 19.42 | 18.90 | 19.25 | 6,976,856 | +0.37(+1.96%) |
Aug 30, 2023 | 18.89 | 18.99 | 18.67 | 18.88 | 3,559,430 | -0.07(-0.36%) |
Aug 29, 2023 | 18.90 | 19.10 | 18.76 | 18.94 | 3,554,162 | +0.20(+1.09%) |
Aug 28, 2023 | 18.56 | 18.98 | 18.50 | 18.74 | 5,752,772 | +0.36(+1.96%) |
Aug 25, 2023 | 18.84 | 18.96 | 18.06 | 18.38 | 10,379,210 | -0.32(-1.72%) |
Aug 24, 2023 | 19.13 | 19.20 | 18.46 | 18.70 | 7,091,823 | -0.49(-2.54%) |
Aug 23, 2023 | 18.19 | 19.20 | 17.97 | 19.19 | 5,485,182 | +0.72(+3.90%) |
Aug 22, 2023 | 19.44 | 19.50 | 18.46 | 18.47 | 7,931,152 | -1.36(-6.88%) |
Aug 21, 2023 | 19.58 | 20.10 | 19.51 | 19.83 | 7,171,726 | +0.34(+1.75%) |
Aug 18, 2023 | 19.52 | 19.74 | 19.36 | 19.49 | 5,548,378 | -0.28(-1.43%) |
Aug 17, 2023 | 20.06 | 20.06 | 19.65 | 19.77 | 4,714,435 | -0.13(-0.64%) |
Aug 16, 2023 | 19.47 | 20.40 | 19.42 | 19.90 | 7,356,773 | +0.45(+2.30%) |
Aug 15, 2023 | 19.57 | 19.85 | 19.29 | 19.45 | 5,836,171 | -0.43(-2.16%) |
Aug 14, 2023 | 19.79 | 20.08 | 19.53 | 19.88 | 5,225,156 | -0.19(-0.97%) |
Aug 11, 2023 | 19.66 | 20.62 | 19.59 | 20.07 | 8,945,747 | +0.61(+3.15%) |
Aug 10, 2023 | 18.83 | 19.72 | 18.83 | 19.46 | 9,487,186 | +0.70(+3.74%) |
Aug 09, 2023 | 18.96 | 19.41 | 18.56 | 18.76 | 5,069,840 | -0.31(-1.63%) |
Aug 08, 2023 | 18.23 | 19.14 | 18.13 | 19.07 | 5,389,400 | +0.51(+2.73%) |
Aug 07, 2023 | 18.96 | 19.04 | 18.51 | 18.56 | 4,555,513 | -0.33(-1.75%) |
Aug 04, 2023 | 18.66 | 19.42 | 18.40 | 18.90 | 6,146,159 | +0.35(+1.89%) |
Aug 03, 2023 | 18.50 | 18.62 | 17.83 | 18.55 | 7,546,621 | -0.01(-0.05%) |
Aug 02, 2023 | 18.34 | 19.28 | 18.04 | 18.56 | 11,400,848 | -0.33(-1.75%) |