Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.34 | 20.46 | 20.10 | 20.10 | 1,880,433 | -0.46(-2.24%) |
Apr 29, 2024 | 20.43 | 20.58 | 20.39 | 20.56 | 2,149,449 | +0.09(+0.44%) |
Apr 26, 2024 | 20.45 | 20.62 | 20.31 | 20.47 | 2,009,009 | -0.01(-0.05%) |
Apr 25, 2024 | 20.11 | 20.53 | 19.89 | 20.48 | 2,576,505 | +0.05(+0.24%) |
Apr 24, 2024 | 20.75 | 20.80 | 20.37 | 20.43 | 3,425,291 | -0.40(-1.92%) |
Apr 23, 2024 | 20.59 | 21.00 | 20.55 | 20.83 | 2,854,987 | -0.15(-0.71%) |
Apr 22, 2024 | 20.55 | 21.03 | 20.54 | 20.98 | 4,000,511 | +0.52(+2.54%) |
Apr 19, 2024 | 20.30 | 20.64 | 20.30 | 20.46 | 3,235,712 | +0.05(+0.24%) |
Apr 18, 2024 | 20.28 | 20.69 | 20.27 | 20.41 | 4,652,752 | +0.28(+1.39%) |
Apr 17, 2024 | 19.71 | 20.17 | 19.71 | 20.13 | 4,956,359 | +0.76(+3.92%) |
Apr 16, 2024 | 19.28 | 19.45 | 19.05 | 19.37 | 4,339,773 | -0.01(-0.05%) |
Apr 15, 2024 | 19.71 | 19.86 | 19.32 | 19.38 | 3,555,273 | -0.16(-0.82%) |
Apr 12, 2024 | 19.80 | 19.85 | 19.52 | 19.54 | 3,509,193 | -0.60(-2.98%) |
Apr 11, 2024 | 19.94 | 20.19 | 19.79 | 20.14 | 1,712,737 | +0.23(+1.16%) |
Apr 10, 2024 | 20.44 | 20.61 | 19.81 | 19.91 | 5,812,115 | -0.52(-2.55%) |
Apr 09, 2024 | 20.37 | 20.49 | 20.21 | 20.43 | 2,623,649 | +0.10(+0.49%) |
Apr 08, 2024 | 20.18 | 20.47 | 20.18 | 20.33 | 1,939,392 | +0.21(+1.04%) |
Apr 05, 2024 | 20.02 | 20.21 | 19.93 | 20.12 | 2,146,514 | +0.15(+0.75%) |
Apr 04, 2024 | 20.37 | 20.66 | 19.94 | 19.97 | 5,035,292 | -0.27(-1.33%) |
Apr 03, 2024 | 20.26 | 20.45 | 20.19 | 20.24 | 3,822,947 | -0.11(-0.54%) |
Apr 02, 2024 | 20.53 | 20.55 | 20.25 | 20.35 | 2,704,039 | -0.50(-2.40%) |
Apr 01, 2024 | 21.06 | 21.22 | 20.84 | 20.85 | 2,924,023 | -0.16(-0.76%) |
Mar 28, 2024 | 20.94 | 21.02 | 21.02 | 21.01 | 2,031,009 | +0.06(+0.29%) |
Mar 27, 2024 | 20.53 | 20.97 | 20.53 | 20.95 | 2,916,309 | +0.50(+2.44%) |
Mar 26, 2024 | 20.40 | 20.58 | 20.40 | 20.45 | 1,734,008 | +0.08(+0.39%) |
Mar 25, 2024 | 20.19 | 20.40 | 20.11 | 20.37 | 1,627,118 | +0.04(+0.20%) |
Mar 22, 2024 | 20.36 | 20.45 | 20.28 | 20.33 | 2,757,436 | -0.07(-0.34%) |
Mar 21, 2024 | 20.26 | 20.41 | 20.22 | 20.40 | 1,973,535 | +0.18(+0.89%) |
Mar 20, 2024 | 19.58 | 20.27 | 19.55 | 20.22 | 2,721,203 | +0.57(+2.90%) |
Mar 19, 2024 | 19.59 | 19.74 | 19.54 | 19.65 | 1,133,835 | +0.00(+0.00%) |
Mar 18, 2024 | 19.64 | 19.69 | 19.45 | 19.65 | 2,938,278 | -0.01(-0.05%) |
Mar 15, 2024 | 19.52 | 19.77 | 19.52 | 19.66 | 1,629,935 | +0.09(+0.46%) |
Mar 14, 2024 | 19.68 | 19.77 | 19.46 | 19.57 | 2,474,098 | -0.15(-0.76%) |
Mar 13, 2024 | 19.51 | 19.90 | 19.48 | 19.72 | 3,282,652 | +0.13(+0.66%) |
Mar 12, 2024 | 19.69 | 19.70 | 19.33 | 19.59 | 5,512,233 | -0.43(-2.15%) |
Mar 11, 2024 | 20.01 | 20.09 | 19.88 | 20.02 | 3,472,203 | -0.08(-0.40%) |
Mar 08, 2024 | 20.35 | 20.53 | 20.05 | 20.10 | 4,964,291 | -0.21(-1.03%) |
Mar 07, 2024 | 20.39 | 20.45 | 20.29 | 20.31 | 3,833,319 | +0.01(+0.05%) |
Mar 06, 2024 | 20.13 | 20.39 | 20.11 | 20.30 | 1,934,103 | +0.26(+1.30%) |
Mar 05, 2024 | 19.88 | 20.12 | 19.85 | 20.04 | 2,336,534 | +0.00(+0.00%) |
Mar 04, 2024 | 20.10 | 20.36 | 19.88 | 20.04 | 2,764,241 | -0.06(-0.30%) |
Mar 01, 2024 | 20.18 | 20.21 | 19.93 | 20.10 | 1,902,045 | -0.06(-0.30%) |
Feb 29, 2024 | 20.17 | 20.36 | 20.05 | 20.16 | 2,017,844 | +0.05(+0.25%) |
Feb 28, 2024 | 20.04 | 20.25 | 20.02 | 20.11 | 1,672,110 | -0.10(-0.49%) |
Feb 27, 2024 | 20.23 | 20.38 | 20.17 | 20.21 | 1,976,479 | +0.08(+0.40%) |
Feb 26, 2024 | 20.09 | 20.34 | 20.09 | 20.13 | 1,285,552 | -0.01(-0.05%) |
Feb 23, 2024 | 20.19 | 20.29 | 20.03 | 20.14 | 1,695,256 | -0.16(-0.79%) |
Feb 22, 2024 | 20.15 | 20.46 | 20.13 | 20.30 | 2,658,139 | +0.26(+1.30%) |
Feb 21, 2024 | 19.98 | 20.11 | 19.93 | 20.04 | 2,206,605 | -0.04(-0.20%) |
Feb 20, 2024 | 19.94 | 20.33 | 19.94 | 20.08 | 2,555,807 | +0.09(+0.45%) |
Feb 16, 2024 | 20.09 | 20.18 | 19.78 | 19.99 | 5,481,537 | -0.24(-1.19%) |
Feb 15, 2024 | 20.15 | 20.36 | 20.14 | 20.23 | 2,484,760 | +0.20(+1.00%) |
Feb 14, 2024 | 19.79 | 20.06 | 19.77 | 20.03 | 3,143,770 | +0.36(+1.83%) |
Feb 13, 2024 | 19.51 | 19.80 | 19.43 | 19.67 | 4,346,544 | -0.19(-0.96%) |
Feb 12, 2024 | 19.58 | 20.00 | 19.57 | 19.86 | 2,588,004 | +0.16(+0.81%) |
Feb 09, 2024 | 19.59 | 19.75 | 19.38 | 19.70 | 4,629,403 | +0.07(+0.36%) |
Feb 08, 2024 | 19.45 | 19.64 | 19.19 | 19.63 | 4,532,728 | +0.18(+0.93%) |
Feb 07, 2024 | 19.44 | 19.57 | 19.30 | 19.45 | 4,431,754 | +0.03(+0.15%) |
Feb 06, 2024 | 18.80 | 19.44 | 18.75 | 19.42 | 5,409,036 | +0.63(+3.35%) |
Feb 05, 2024 | 18.93 | 18.99 | 18.69 | 18.79 | 5,007,401 | -0.36(-1.88%) |
Feb 02, 2024 | 18.90 | 19.23 | 18.79 | 19.15 | 4,293,184 | +0.10(+0.52%) |
Feb 01, 2024 | 18.81 | 19.07 | 18.54 | 19.05 | 6,006,274 | +0.30(+1.60%) |
Jan 31, 2024 | 18.86 | 19.12 | 18.67 | 18.75 | 4,654,625 | -0.15(-0.79%) |
Jan 30, 2024 | 19.01 | 19.13 | 18.90 | 18.90 | 3,607,325 | -0.29(-1.51%) |
Jan 29, 2024 | 19.10 | 19.24 | 18.99 | 19.19 | 3,671,759 | +0.07(+0.37%) |
Jan 26, 2024 | 19.24 | 19.45 | 19.05 | 19.12 | 4,581,876 | -0.10(-0.52%) |
Jan 25, 2024 | 18.92 | 19.32 | 18.89 | 19.22 | 5,836,703 | +0.57(+3.06%) |
Jan 24, 2024 | 18.70 | 18.79 | 18.59 | 18.65 | 4,537,814 | +0.13(+0.70%) |
Jan 23, 2024 | 18.44 | 18.79 | 18.41 | 18.52 | 6,329,943 | +0.42(+2.32%) |
Jan 22, 2024 | 18.17 | 18.38 | 18.03 | 18.10 | 6,275,842 | -0.01(-0.06%) |
Jan 19, 2024 | 18.22 | 18.22 | 17.80 | 18.11 | 4,917,081 | -0.10(-0.55%) |
Jan 18, 2024 | 17.65 | 18.21 | 17.62 | 18.21 | 6,109,189 | +0.65(+3.70%) |
Jan 17, 2024 | 17.73 | 17.86 | 17.50 | 17.56 | 3,705,147 | -0.34(-1.90%) |
Jan 16, 2024 | 18.01 | 18.04 | 17.54 | 17.90 | 9,274,385 | -0.26(-1.43%) |
Jan 12, 2024 | 18.66 | 18.75 | 18.16 | 18.16 | 7,187,783 | -0.97(-5.07%) |
Jan 11, 2024 | 19.06 | 19.13 | 18.78 | 19.13 | 4,451,994 | +0.06(+0.31%) |
Jan 10, 2024 | 18.95 | 19.17 | 18.93 | 19.07 | 5,809,306 | +0.06(+0.32%) |
Jan 09, 2024 | 18.98 | 19.17 | 18.98 | 19.01 | 4,554,506 | -0.13(-0.68%) |
Jan 08, 2024 | 18.74 | 19.30 | 18.74 | 19.14 | 7,442,343 | +0.37(+1.97%) |
Jan 05, 2024 | 18.27 | 18.86 | 18.27 | 18.77 | 4,438,523 | +0.39(+2.12%) |
Jan 04, 2024 | 18.08 | 18.54 | 18.07 | 18.38 | 6,775,745 | +0.37(+2.05%) |
Jan 03, 2024 | 18.48 | 18.48 | 17.98 | 18.01 | 13,896,893 | -0.73(-3.90%) |
Jan 02, 2024 | 18.87 | 19.04 | 18.58 | 18.74 | 6,323,634 | -0.29(-1.52%) |
Dec 29, 2023 | 19.19 | 19.27 | 19.00 | 19.03 | 3,455,655 | -0.24(-1.25%) |
Dec 28, 2023 | 19.12 | 19.34 | 19.09 | 19.27 | 2,960,420 | +0.09(+0.47%) |
Dec 27, 2023 | 19.22 | 19.30 | 19.08 | 19.18 | 3,924,671 | -0.05(-0.26%) |
Dec 26, 2023 | 19.30 | 19.36 | 19.23 | 19.23 | 2,418,577 | -0.11(-0.57%) |
Dec 22, 2023 | 19.32 | 19.41 | 19.23 | 19.34 | 2,148,148 | +0.06(+0.31%) |
Dec 21, 2023 | 19.19 | 19.36 | 19.15 | 19.28 | 3,847,213 | +0.38(+2.01%) |
Dec 20, 2023 | 19.10 | 19.38 | 18.88 | 18.90 | 4,955,486 | -0.31(-1.61%) |
Dec 19, 2023 | 19.08 | 19.30 | 19.05 | 19.21 | 3,545,339 | +0.21(+1.11%) |
Dec 18, 2023 | 19.10 | 19.10 | 18.83 | 19.00 | 6,489,474 | -0.18(-0.94%) |
Dec 15, 2023 | 19.21 | 19.31 | 19.07 | 19.18 | 7,752,854 | -0.08(-0.42%) |
Dec 14, 2023 | 18.92 | 19.34 | 18.92 | 19.26 | 7,396,401 | +0.51(+2.72%) |
Dec 13, 2023 | 18.47 | 18.77 | 18.12 | 18.75 | 8,911,171 | +0.12(+0.64%) |
Dec 12, 2023 | 18.38 | 18.72 | 18.36 | 18.63 | 5,075,380 | +0.19(+1.03%) |
Dec 11, 2023 | 18.38 | 18.50 | 18.27 | 18.44 | 5,411,722 | +0.00(+0.00%) |
Dec 08, 2023 | 18.50 | 18.60 | 18.36 | 18.44 | 6,311,398 | -0.11(-0.59%) |
Dec 07, 2023 | 18.35 | 18.60 | 18.27 | 18.55 | 5,773,370 | +0.44(+2.43%) |
Dec 06, 2023 | 17.97 | 18.39 | 17.97 | 18.11 | 6,111,181 | +0.33(+1.86%) |
Dec 05, 2023 | 17.90 | 17.95 | 17.67 | 17.78 | 5,650,924 | -0.28(-1.55%) |
Dec 04, 2023 | 17.75 | 18.09 | 17.63 | 18.06 | 9,105,039 | +0.74(+4.27%) |
Dec 01, 2023 | 16.79 | 17.32 | 16.77 | 17.32 | 9,093,933 | +0.46(+2.73%) |
Nov 30, 2023 | 16.83 | 16.87 | 16.54 | 16.86 | 4,704,218 | +0.11(+0.66%) |
Nov 29, 2023 | 16.75 | 16.99 | 16.71 | 16.75 | 4,377,165 | +0.08(+0.48%) |
Nov 28, 2023 | 16.56 | 16.68 | 16.44 | 16.67 | 4,856,752 | +0.07(+0.42%) |
Nov 27, 2023 | 16.73 | 16.73 | 16.52 | 16.60 | 4,750,129 | -0.21(-1.25%) |
Nov 24, 2023 | 16.73 | 16.83 | 16.68 | 16.81 | 2,870,273 | +0.06(+0.36%) |
Nov 22, 2023 | 16.91 | 17.14 | 16.67 | 16.75 | 6,805,435 | +0.11(+0.66%) |
Nov 21, 2023 | 16.79 | 16.83 | 16.60 | 16.64 | 3,937,204 | -0.30(-1.77%) |
Nov 20, 2023 | 16.67 | 16.96 | 16.59 | 16.94 | 3,840,981 | +0.22(+1.32%) |
Nov 17, 2023 | 16.56 | 16.73 | 16.51 | 16.72 | 4,687,446 | +0.28(+1.70%) |
Nov 16, 2023 | 16.66 | 16.77 | 16.36 | 16.44 | 7,377,670 | -0.26(-1.56%) |
Nov 15, 2023 | 16.56 | 17.01 | 16.53 | 16.70 | 7,863,007 | +0.24(+1.46%) |
Nov 14, 2023 | 16.10 | 16.48 | 16.07 | 16.46 | 13,413,822 | +0.75(+4.77%) |
Nov 13, 2023 | 15.60 | 15.83 | 15.50 | 15.71 | 3,268,146 | +0.02(+0.13%) |
Nov 10, 2023 | 15.54 | 15.73 | 15.39 | 15.69 | 5,143,496 | +0.18(+1.16%) |
Nov 09, 2023 | 15.94 | 16.03 | 15.49 | 15.51 | 7,373,201 | -0.34(-2.15%) |
Nov 08, 2023 | 15.82 | 16.12 | 15.81 | 15.85 | 6,945,991 | +0.15(+0.96%) |
Nov 07, 2023 | 15.72 | 15.78 | 15.55 | 15.70 | 5,619,302 | +0.03(+0.19%) |
Nov 06, 2023 | 15.98 | 16.05 | 15.55 | 15.67 | 5,281,924 | -0.27(-1.69%) |
Nov 03, 2023 | 15.57 | 15.99 | 15.57 | 15.94 | 8,078,162 | +0.61(+3.98%) |
Nov 02, 2023 | 15.06 | 15.33 | 15.06 | 15.33 | 5,512,884 | +0.49(+3.30%) |
Nov 01, 2023 | 14.90 | 15.00 | 14.70 | 14.84 | 5,167,699 | -0.08(-0.54%) |
Oct 31, 2023 | 14.91 | 14.97 | 14.69 | 14.92 | 5,501,933 | -0.11(-0.73%) |
Oct 30, 2023 | 14.85 | 15.08 | 14.82 | 15.03 | 5,283,618 | +0.29(+1.97%) |
Oct 27, 2023 | 14.99 | 15.05 | 14.70 | 14.74 | 6,598,901 | -0.26(-1.73%) |
Oct 26, 2023 | 14.93 | 15.13 | 14.79 | 15.00 | 7,287,568 | +0.13(+0.87%) |
Oct 25, 2023 | 15.06 | 15.09 | 14.87 | 14.87 | 4,896,983 | -0.27(-1.78%) |
Oct 24, 2023 | 15.26 | 15.35 | 15.03 | 15.14 | 5,052,405 | -0.05(-0.33%) |
Oct 23, 2023 | 15.10 | 15.44 | 15.00 | 15.19 | 6,922,359 | +0.06(+0.40%) |
Oct 20, 2023 | 15.32 | 15.34 | 15.13 | 15.13 | 4,123,797 | -0.24(-1.56%) |
Oct 19, 2023 | 15.54 | 15.70 | 15.36 | 15.37 | 6,136,974 | -0.12(-0.77%) |
Oct 18, 2023 | 15.96 | 15.96 | 15.49 | 15.49 | 6,749,674 | -0.71(-4.38%) |
Oct 17, 2023 | 16.03 | 16.36 | 16.03 | 16.20 | 3,149,612 | +0.05(+0.31%) |
Oct 16, 2023 | 15.97 | 16.20 | 15.89 | 16.15 | 6,174,252 | +0.25(+1.57%) |
Oct 13, 2023 | 16.16 | 16.21 | 15.84 | 15.90 | 6,292,310 | -0.33(-2.03%) |
Oct 12, 2023 | 16.80 | 16.80 | 16.10 | 16.23 | 8,067,542 | -0.38(-2.29%) |
Oct 11, 2023 | 16.66 | 16.90 | 16.45 | 16.61 | 6,630,437 | -0.01(-0.06%) |
Oct 10, 2023 | 16.52 | 16.84 | 16.49 | 16.62 | 5,776,913 | +0.28(+1.71%) |
Oct 09, 2023 | 16.38 | 16.42 | 16.04 | 16.34 | 7,129,574 | -0.43(-2.56%) |
Oct 06, 2023 | 16.58 | 16.93 | 16.46 | 16.77 | 4,896,282 | +0.08(+0.48%) |
Oct 05, 2023 | 16.84 | 16.84 | 16.52 | 16.69 | 4,150,544 | -0.03(-0.18%) |
Oct 04, 2023 | 16.42 | 16.77 | 16.38 | 16.72 | 6,644,966 | +0.33(+2.01%) |
Oct 03, 2023 | 16.72 | 16.77 | 16.37 | 16.39 | 4,909,417 | -0.40(-2.38%) |
Oct 02, 2023 | 17.02 | 17.07 | 16.73 | 16.79 | 3,245,061 | -0.24(-1.41%) |
Sep 29, 2023 | 17.28 | 17.28 | 16.92 | 17.03 | 4,756,082 | -0.08(-0.47%) |
Sep 28, 2023 | 16.84 | 17.29 | 16.82 | 17.11 | 5,148,795 | +0.21(+1.24%) |
Sep 27, 2023 | 16.92 | 17.02 | 16.74 | 16.90 | 4,726,647 | +0.05(+0.30%) |
Sep 26, 2023 | 17.01 | 17.21 | 16.82 | 16.85 | 4,432,433 | -0.25(-1.46%) |
Sep 25, 2023 | 17.08 | 17.15 | 17.05 | 17.10 | 2,913,490 | -0.07(-0.41%) |
Sep 22, 2023 | 17.42 | 17.43 | 17.13 | 17.17 | 4,996,220 | -0.19(-1.09%) |
Sep 21, 2023 | 17.40 | 17.56 | 17.32 | 17.36 | 6,168,476 | -0.17(-0.97%) |
Sep 20, 2023 | 17.87 | 17.95 | 17.53 | 17.53 | 4,660,212 | -0.15(-0.85%) |
Sep 19, 2023 | 17.65 | 17.79 | 17.57 | 17.68 | 6,702,593 | +0.01(+0.06%) |
Sep 18, 2023 | 17.93 | 17.93 | 17.67 | 17.67 | 3,584,211 | -0.33(-1.83%) |
Sep 15, 2023 | 18.00 | 18.19 | 17.92 | 18.00 | 5,477,776 | +0.00(+0.00%) |
Sep 14, 2023 | 18.05 | 18.11 | 17.86 | 18.00 | 4,092,033 | +0.09(+0.50%) |
Sep 13, 2023 | 18.08 | 18.20 | 17.85 | 17.91 | 4,615,612 | -0.50(-2.72%) |
Sep 12, 2023 | 18.41 | 18.60 | 18.36 | 18.41 | 2,440,575 | -0.01(-0.05%) |
Sep 11, 2023 | 18.39 | 18.49 | 18.22 | 18.42 | 2,938,936 | +0.10(+0.55%) |
Sep 08, 2023 | 18.37 | 18.47 | 18.23 | 18.32 | 2,807,970 | -0.05(-0.27%) |
Sep 07, 2023 | 18.54 | 18.61 | 18.33 | 18.37 | 2,982,629 | -0.28(-1.50%) |
Sep 06, 2023 | 18.70 | 19.05 | 18.60 | 18.65 | 3,278,678 | -0.24(-1.27%) |
Sep 05, 2023 | 19.04 | 19.05 | 18.72 | 18.89 | 4,676,225 | -0.32(-1.67%) |
Sep 01, 2023 | 19.35 | 19.39 | 19.11 | 19.21 | 2,244,041 | -0.04(-0.21%) |
Aug 31, 2023 | 19.38 | 19.42 | 19.21 | 19.25 | 1,933,432 | -0.05(-0.26%) |
Aug 30, 2023 | 19.43 | 19.49 | 19.29 | 19.30 | 2,763,333 | -0.14(-0.72%) |
Aug 29, 2023 | 19.12 | 19.52 | 19.04 | 19.44 | 2,677,671 | +0.33(+1.73%) |
Aug 28, 2023 | 18.99 | 19.23 | 18.99 | 19.11 | 2,719,316 | +0.20(+1.06%) |
Aug 25, 2023 | 19.01 | 19.04 | 18.76 | 18.91 | 2,998,880 | -0.06(-0.32%) |
Aug 24, 2023 | 19.19 | 19.36 | 18.96 | 18.97 | 3,441,942 | -0.32(-1.66%) |
Aug 23, 2023 | 19.13 | 19.38 | 19.04 | 19.29 | 2,388,763 | +0.12(+0.63%) |
Aug 22, 2023 | 19.32 | 19.39 | 19.05 | 19.17 | 2,082,502 | -0.11(-0.57%) |
Aug 21, 2023 | 19.23 | 19.36 | 19.15 | 19.28 | 2,462,205 | +0.05(+0.26%) |
Aug 18, 2023 | 19.11 | 19.32 | 19.08 | 19.23 | 2,909,533 | -0.12(-0.62%) |
Aug 17, 2023 | 19.75 | 19.75 | 19.31 | 19.35 | 2,603,022 | -0.30(-1.53%) |
Aug 16, 2023 | 19.74 | 20.01 | 19.63 | 19.65 | 3,145,323 | -0.16(-0.81%) |
Aug 15, 2023 | 20.11 | 20.11 | 19.80 | 19.81 | 2,336,796 | -0.44(-2.17%) |
Aug 14, 2023 | 20.11 | 20.27 | 19.97 | 20.25 | 2,495,734 | +0.06(+0.30%) |
Aug 11, 2023 | 20.26 | 20.35 | 20.14 | 20.19 | 3,354,912 | -0.16(-0.79%) |
Aug 10, 2023 | 20.51 | 20.59 | 20.21 | 20.35 | 3,239,418 | +0.02(+0.10%) |
Aug 09, 2023 | 20.61 | 20.65 | 20.23 | 20.33 | 2,745,028 | -0.32(-1.55%) |
Aug 08, 2023 | 20.26 | 20.67 | 20.20 | 20.65 | 2,261,074 | +0.15(+0.73%) |
Aug 07, 2023 | 20.34 | 20.54 | 20.26 | 20.50 | 1,772,278 | +0.21(+1.03%) |
Aug 04, 2023 | 20.39 | 20.54 | 20.21 | 20.29 | 2,640,689 | +0.03(+0.15%) |
Aug 03, 2023 | 20.48 | 20.50 | 20.19 | 20.26 | 4,032,627 | -0.50(-2.41%) |
Aug 02, 2023 | 20.73 | 20.83 | 20.60 | 20.76 | 2,957,502 | -0.23(-1.10%) |
Aug 01, 2023 | 21.20 | 21.20 | 20.73 | 20.99 | 2,492,688 | -0.40(-1.87%) |
Jul 31, 2023 | 21.23 | 21.44 | 21.22 | 21.39 | 1,986,542 | +0.17(+0.80%) |
Jul 28, 2023 | 21.00 | 21.28 | 20.99 | 21.22 | 2,531,073 | +0.36(+1.73%) |
Jul 27, 2023 | 21.07 | 21.13 | 20.74 | 20.86 | 4,250,260 | -0.45(-2.11%) |
Jul 26, 2023 | 21.09 | 21.36 | 20.96 | 21.31 | 3,269,020 | +0.26(+1.24%) |
Jul 25, 2023 | 21.17 | 21.21 | 20.78 | 21.05 | 5,424,223 | -0.47(-2.18%) |
Jul 24, 2023 | 21.64 | 21.68 | 21.43 | 21.52 | 3,922,350 | -0.27(-1.24%) |
Jul 21, 2023 | 21.87 | 21.96 | 21.63 | 21.79 | 2,517,036 | +0.01(+0.05%) |
Jul 20, 2023 | 21.95 | 21.97 | 21.55 | 21.78 | 5,341,037 | -0.22(-1.00%) |
Jul 19, 2023 | 21.84 | 22.06 | 21.76 | 22.00 | 3,984,288 | +0.18(+0.82%) |
Jul 18, 2023 | 21.38 | 21.86 | 21.36 | 21.82 | 2,673,962 | +0.41(+1.91%) |
Jul 17, 2023 | 21.31 | 21.55 | 21.31 | 21.41 | 3,529,466 | +0.03(+0.14%) |
Jul 14, 2023 | 21.83 | 21.83 | 21.24 | 21.38 | 4,173,342 | -0.41(-1.88%) |
Jul 13, 2023 | 22.50 | 22.50 | 21.79 | 21.79 | 6,390,893 | -0.21(-0.95%) |
Jul 12, 2023 | 22.31 | 22.40 | 21.95 | 22.00 | 5,665,815 | -0.18(-0.81%) |
Jul 11, 2023 | 22.07 | 22.25 | 21.98 | 22.18 | 3,550,891 | +0.14(+0.64%) |
Jul 10, 2023 | 21.73 | 22.05 | 21.63 | 22.04 | 3,053,471 | +0.36(+1.66%) |
Jul 07, 2023 | 21.23 | 21.90 | 21.23 | 21.68 | 3,066,204 | +0.43(+2.02%) |
Jul 06, 2023 | 21.44 | 21.51 | 21.11 | 21.25 | 2,826,322 | -0.47(-2.16%) |
Jul 05, 2023 | 21.53 | 21.82 | 21.36 | 21.72 | 2,802,611 | +0.07(+0.32%) |
Jul 03, 2023 | 21.37 | 21.72 | 21.37 | 21.65 | 1,932,286 | +0.23(+1.07%) |
Jun 30, 2023 | 21.28 | 21.47 | 21.19 | 21.42 | 2,554,137 | +0.29(+1.37%) |
Jun 29, 2023 | 21.24 | 21.40 | 21.11 | 21.13 | 3,396,814 | -0.10(-0.47%) |
Jun 28, 2023 | 21.10 | 21.28 | 21.04 | 21.23 | 3,833,408 | +0.16(+0.76%) |
Jun 27, 2023 | 20.28 | 21.16 | 20.28 | 21.07 | 5,297,099 | +0.89(+4.41%) |
Jun 26, 2023 | 20.20 | 20.40 | 20.08 | 20.18 | 2,795,201 | -0.03(-0.15%) |
Jun 23, 2023 | 20.10 | 20.25 | 19.91 | 20.21 | 3,313,442 | -0.27(-1.32%) |
Jun 22, 2023 | 20.36 | 20.50 | 20.27 | 20.48 | 2,918,517 | +0.00(+0.00%) |
Jun 21, 2023 | 20.40 | 20.55 | 20.28 | 20.48 | 4,728,309 | -0.02(-0.10%) |
Jun 20, 2023 | 20.44 | 20.51 | 20.24 | 20.50 | 5,078,185 | -0.07(-0.34%) |
Jun 16, 2023 | 20.65 | 20.70 | 20.52 | 20.57 | 3,362,297 | +0.02(+0.10%) |
Jun 15, 2023 | 20.26 | 20.59 | 20.26 | 20.55 | 3,180,648 | +0.18(+0.88%) |
Jun 14, 2023 | 20.30 | 20.49 | 20.14 | 20.37 | 4,450,171 | +0.14(+0.69%) |
Jun 13, 2023 | 19.98 | 20.28 | 19.94 | 20.23 | 3,517,483 | +0.41(+2.07%) |
Jun 12, 2023 | 19.60 | 19.93 | 19.56 | 19.82 | 4,276,754 | +0.35(+1.80%) |
Jun 09, 2023 | 19.37 | 19.60 | 19.37 | 19.47 | 3,022,873 | +0.17(+0.88%) |
Jun 08, 2023 | 19.16 | 19.44 | 19.07 | 19.30 | 2,663,029 | +0.11(+0.57%) |
Jun 07, 2023 | 19.15 | 19.28 | 19.06 | 19.19 | 2,860,777 | +0.11(+0.58%) |
Jun 06, 2023 | 18.74 | 19.12 | 18.64 | 19.08 | 3,104,935 | +0.32(+1.71%) |
Jun 05, 2023 | 18.78 | 18.82 | 18.62 | 18.76 | 2,293,730 | -0.03(-0.16%) |
Jun 02, 2023 | 18.49 | 18.96 | 18.49 | 18.79 | 3,908,467 | +0.48(+2.62%) |
Jun 01, 2023 | 18.30 | 18.43 | 18.14 | 18.31 | 1,868,236 | +0.03(+0.16%) |
May 31, 2023 | 18.52 | 18.52 | 18.07 | 18.28 | 1,753,156 | -0.04(-0.22%) |
May 30, 2023 | 18.34 | 18.53 | 18.25 | 18.32 | 1,385,101 | +0.10(+0.55%) |
May 26, 2023 | 18.25 | 18.41 | 18.20 | 18.22 | 2,738,650 | +0.06(+0.33%) |
May 25, 2023 | 18.01 | 18.20 | 17.94 | 18.16 | 1,857,688 | +0.22(+1.23%) |
May 24, 2023 | 18.17 | 18.17 | 17.79 | 17.94 | 3,035,869 | -0.35(-1.91%) |
May 23, 2023 | 18.28 | 18.67 | 18.28 | 18.29 | 2,206,985 | -0.11(-0.60%) |
May 22, 2023 | 18.54 | 18.59 | 18.25 | 18.40 | 2,068,421 | -0.05(-0.27%) |
May 19, 2023 | 18.67 | 18.71 | 18.32 | 18.45 | 1,590,599 | -0.21(-1.13%) |
May 18, 2023 | 18.53 | 18.70 | 18.46 | 18.66 | 2,141,735 | +0.05(+0.27%) |
May 17, 2023 | 18.00 | 18.72 | 18.00 | 18.61 | 5,259,777 | +0.76(+4.26%) |
May 16, 2023 | 17.87 | 18.08 | 17.75 | 17.85 | 1,827,972 | -0.08(-0.45%) |
May 15, 2023 | 17.73 | 17.97 | 17.68 | 17.93 | 1,537,978 | +0.21(+1.19%) |
May 12, 2023 | 17.93 | 17.98 | 17.61 | 17.72 | 1,422,529 | -0.16(-0.89%) |
May 11, 2023 | 17.92 | 17.98 | 17.80 | 17.88 | 1,643,465 | -0.11(-0.61%) |
May 10, 2023 | 18.31 | 18.39 | 17.73 | 17.99 | 2,877,049 | -0.19(-1.05%) |
May 09, 2023 | 18.07 | 18.24 | 17.95 | 18.18 | 1,732,485 | +0.06(+0.33%) |
May 08, 2023 | 18.09 | 18.24 | 18.00 | 18.12 | 2,766,605 | +0.17(+0.95%) |
May 05, 2023 | 17.75 | 18.06 | 17.68 | 17.95 | 2,939,552 | +0.43(+2.45%) |
May 04, 2023 | 17.97 | 18.03 | 17.43 | 17.52 | 3,322,236 | -0.52(-2.88%) |
May 03, 2023 | 18.00 | 18.33 | 17.93 | 18.04 | 3,365,607 | +0.06(+0.33%) |
May 02, 2023 | 18.07 | 18.09 | 17.70 | 17.98 | 2,909,670 | -0.15(-0.83%) |