Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.39 | 17.39 | 17.03 | 17.14 | 2,584,899 | -0.40(-2.28%) |
Apr 29, 2024 | 17.60 | 17.78 | 17.32 | 17.54 | 1,981,668 | -0.11(-0.62%) |
Apr 26, 2024 | 17.64 | 17.76 | 17.41 | 17.65 | 1,745,244 | +0.17(+0.97%) |
Apr 25, 2024 | 17.49 | 17.55 | 17.19 | 17.48 | 1,780,549 | -0.23(-1.30%) |
Apr 24, 2024 | 17.77 | 17.92 | 17.46 | 17.71 | 2,041,113 | -0.12(-0.67%) |
Apr 23, 2024 | 17.95 | 18.25 | 17.75 | 17.83 | 2,310,603 | -0.03(-0.17%) |
Apr 22, 2024 | 18.29 | 18.40 | 17.85 | 17.86 | 3,655,872 | -0.36(-1.98%) |
Apr 19, 2024 | 17.99 | 18.33 | 17.85 | 18.22 | 2,461,901 | +0.10(+0.55%) |
Apr 18, 2024 | 18.33 | 18.53 | 18.07 | 18.12 | 1,857,600 | -0.01(-0.06%) |
Apr 17, 2024 | 18.32 | 18.59 | 17.98 | 18.13 | 1,740,364 | +0.00(+0.00%) |
Apr 16, 2024 | 17.74 | 18.23 | 17.64 | 18.13 | 2,426,483 | +0.45(+2.55%) |
Apr 15, 2024 | 17.81 | 18.30 | 17.68 | 17.68 | 2,908,696 | -0.11(-0.62%) |
Apr 12, 2024 | 18.09 | 18.20 | 17.74 | 17.79 | 2,736,454 | -0.45(-2.47%) |
Apr 11, 2024 | 18.46 | 18.55 | 17.80 | 18.24 | 3,164,892 | -0.24(-1.30%) |
Apr 10, 2024 | 18.84 | 18.86 | 18.26 | 18.48 | 3,182,519 | -0.60(-3.14%) |
Apr 09, 2024 | 19.12 | 19.35 | 18.98 | 19.08 | 3,095,401 | -0.10(-0.52%) |
Apr 08, 2024 | 19.82 | 19.99 | 19.16 | 19.18 | 5,350,552 | -0.59(-2.98%) |
Apr 05, 2024 | 19.40 | 20.40 | 19.22 | 19.77 | 10,753,405 | +1.01(+5.38%) |
Apr 04, 2024 | 18.72 | 19.11 | 18.71 | 18.76 | 2,917,972 | +0.06(+0.32%) |
Apr 03, 2024 | 18.40 | 18.86 | 18.25 | 18.70 | 2,626,300 | +0.27(+1.47%) |
Apr 02, 2024 | 18.37 | 18.65 | 18.09 | 18.43 | 1,890,919 | -0.03(-0.16%) |
Apr 01, 2024 | 18.00 | 18.47 | 17.80 | 18.46 | 2,564,342 | +0.49(+2.73%) |
Mar 28, 2024 | 17.94 | 17.80 | 17.79 | 17.97 | 1,641,306 | -0.10(-0.55%) |
Mar 27, 2024 | 17.74 | 18.07 | 17.63 | 18.07 | 1,626,442 | +0.48(+2.73%) |
Mar 26, 2024 | 17.83 | 18.00 | 17.58 | 17.59 | 1,545,389 | -0.14(-0.79%) |
Mar 25, 2024 | 18.07 | 18.31 | 17.73 | 17.73 | 1,066,096 | -0.24(-1.34%) |
Mar 22, 2024 | 17.76 | 18.05 | 17.67 | 17.97 | 1,295,412 | +0.16(+0.90%) |
Mar 21, 2024 | 17.88 | 18.08 | 17.74 | 17.81 | 1,526,021 | -0.07(-0.39%) |
Mar 20, 2024 | 17.97 | 18.03 | 17.77 | 17.88 | 3,476,255 | -0.15(-0.83%) |
Mar 19, 2024 | 18.26 | 18.36 | 17.96 | 18.03 | 4,040,221 | -0.26(-1.42%) |
Mar 18, 2024 | 18.31 | 18.55 | 18.10 | 18.29 | 2,523,903 | -0.05(-0.27%) |
Mar 15, 2024 | 18.80 | 18.80 | 18.26 | 18.34 | 3,065,892 | -0.51(-2.71%) |
Mar 14, 2024 | 18.95 | 19.22 | 18.59 | 18.85 | 3,781,231 | -0.02(-0.11%) |
Mar 13, 2024 | 18.18 | 18.90 | 18.18 | 18.87 | 3,338,260 | +0.74(+4.08%) |
Mar 12, 2024 | 17.73 | 18.52 | 17.57 | 18.13 | 3,762,439 | +0.47(+2.66%) |
Mar 11, 2024 | 17.09 | 17.70 | 17.01 | 17.66 | 3,960,613 | +0.52(+3.03%) |
Mar 08, 2024 | 17.71 | 17.85 | 17.01 | 17.14 | 1,775,075 | -0.51(-2.89%) |
Mar 07, 2024 | 17.04 | 17.80 | 17.04 | 17.65 | 4,003,532 | +0.59(+3.46%) |
Mar 06, 2024 | 17.31 | 17.43 | 16.95 | 17.06 | 1,703,231 | -0.16(-0.93%) |
Mar 05, 2024 | 17.13 | 17.37 | 16.76 | 17.22 | 2,504,134 | +0.11(+0.64%) |
Mar 04, 2024 | 17.57 | 17.79 | 16.96 | 17.11 | 2,343,477 | -0.47(-2.67%) |
Mar 01, 2024 | 17.25 | 17.63 | 16.82 | 17.58 | 4,634,995 | +0.17(+0.98%) |
Feb 29, 2024 | 17.31 | 17.53 | 17.04 | 17.41 | 4,276,980 | +0.22(+1.28%) |
Feb 28, 2024 | 16.76 | 17.41 | 16.74 | 17.19 | 4,009,914 | +0.38(+2.26%) |
Feb 27, 2024 | 16.09 | 16.85 | 16.05 | 16.81 | 3,645,085 | +0.76(+4.74%) |
Feb 26, 2024 | 16.16 | 16.67 | 16.04 | 16.05 | 3,261,727 | -0.24(-1.47%) |
Feb 23, 2024 | 16.02 | 16.33 | 15.74 | 16.29 | 2,951,125 | +0.20(+1.24%) |
Feb 22, 2024 | 16.35 | 16.68 | 16.02 | 16.09 | 3,830,526 | -0.21(-1.29%) |
Feb 21, 2024 | 16.38 | 16.41 | 15.95 | 16.30 | 2,558,905 | -0.13(-0.79%) |
Feb 20, 2024 | 16.36 | 16.50 | 16.21 | 16.43 | 3,282,825 | -0.11(-0.67%) |
Feb 16, 2024 | 16.45 | 17.00 | 15.70 | 16.54 | 5,024,951 | -0.01(-0.06%) |
Feb 15, 2024 | 15.79 | 16.79 | 15.79 | 16.55 | 10,065,991 | +0.77(+4.88%) |
Feb 14, 2024 | 15.65 | 15.91 | 15.37 | 15.78 | 3,155,496 | +0.33(+2.14%) |
Feb 13, 2024 | 15.09 | 15.66 | 14.68 | 15.45 | 3,376,526 | +0.19(+1.25%) |
Feb 12, 2024 | 14.98 | 15.52 | 14.92 | 15.26 | 3,990,095 | +0.22(+1.46%) |
Feb 09, 2024 | 14.84 | 15.32 | 14.76 | 15.04 | 4,113,878 | +0.16(+1.08%) |
Feb 08, 2024 | 14.59 | 15.05 | 14.50 | 14.88 | 5,254,619 | +0.44(+3.05%) |
Feb 07, 2024 | 14.08 | 14.47 | 14.00 | 14.44 | 2,262,172 | +0.31(+2.19%) |
Feb 06, 2024 | 13.82 | 14.62 | 13.45 | 14.13 | 2,538,384 | +0.19(+1.36%) |
Feb 05, 2024 | 13.98 | 14.16 | 13.80 | 13.94 | 3,426,954 | -0.16(-1.13%) |
Feb 02, 2024 | 13.73 | 14.15 | 13.63 | 14.10 | 1,862,853 | +0.25(+1.81%) |
Feb 01, 2024 | 13.86 | 14.03 | 13.73 | 13.85 | 1,743,578 | +0.02(+0.14%) |
Jan 31, 2024 | 13.86 | 14.33 | 13.73 | 13.83 | 2,051,526 | -0.10(-0.72%) |
Jan 30, 2024 | 14.30 | 14.51 | 13.92 | 13.93 | 3,813,502 | -0.50(-3.47%) |
Jan 29, 2024 | 14.21 | 14.74 | 14.18 | 14.43 | 3,178,793 | +0.17(+1.19%) |
Jan 26, 2024 | 14.13 | 14.32 | 14.04 | 14.26 | 1,763,431 | +0.19(+1.35%) |
Jan 25, 2024 | 14.09 | 14.15 | 13.85 | 14.07 | 2,147,676 | +0.14(+1.01%) |
Jan 24, 2024 | 14.45 | 14.71 | 13.74 | 13.93 | 2,897,083 | -0.32(-2.25%) |
Jan 23, 2024 | 14.59 | 14.87 | 14.15 | 14.25 | 3,636,335 | -0.18(-1.25%) |
Jan 22, 2024 | 14.28 | 14.59 | 14.28 | 14.43 | 3,071,283 | +0.18(+1.26%) |
Jan 19, 2024 | 13.81 | 14.30 | 13.66 | 14.25 | 2,312,885 | +0.51(+3.71%) |
Jan 18, 2024 | 13.64 | 13.87 | 13.54 | 13.74 | 2,925,721 | +0.15(+1.10%) |
Jan 17, 2024 | 13.27 | 13.75 | 13.27 | 13.59 | 2,892,077 | +0.19(+1.42%) |
Jan 16, 2024 | 13.36 | 13.45 | 13.19 | 13.40 | 3,692,809 | -0.10(-0.74%) |
Jan 12, 2024 | 13.35 | 13.56 | 13.19 | 13.50 | 2,749,606 | +0.15(+1.12%) |
Jan 11, 2024 | 13.49 | 13.74 | 13.29 | 13.35 | 3,859,527 | -0.49(-3.54%) |
Jan 10, 2024 | 13.62 | 13.90 | 13.50 | 13.84 | 3,101,033 | +0.18(+1.32%) |
Jan 09, 2024 | 13.72 | 13.84 | 13.52 | 13.66 | 2,729,477 | -0.13(-0.94%) |
Jan 08, 2024 | 13.83 | 13.87 | 13.53 | 13.79 | 1,960,639 | +0.01(+0.07%) |
Jan 05, 2024 | 13.75 | 13.94 | 13.64 | 13.78 | 1,856,150 | -0.04(-0.29%) |
Jan 04, 2024 | 14.00 | 14.00 | 13.70 | 13.82 | 2,827,218 | -0.12(-0.86%) |
Jan 03, 2024 | 13.90 | 14.17 | 13.81 | 13.94 | 2,517,764 | -0.02(-0.14%) |
Jan 02, 2024 | 13.74 | 14.12 | 13.21 | 13.96 | 3,177,579 | -0.13(-0.92%) |
Dec 29, 2023 | 14.15 | 14.19 | 13.89 | 14.09 | 2,571,507 | +0.02(+0.14%) |
Dec 28, 2023 | 13.94 | 14.21 | 13.88 | 14.07 | 2,107,273 | +0.08(+0.57%) |
Dec 27, 2023 | 13.93 | 14.19 | 13.80 | 13.99 | 2,185,373 | +0.08(+0.58%) |
Dec 26, 2023 | 14.06 | 14.21 | 13.80 | 13.91 | 2,442,169 | -0.18(-1.28%) |
Dec 22, 2023 | 14.45 | 14.56 | 14.02 | 14.09 | 2,386,332 | -0.38(-2.63%) |
Dec 21, 2023 | 14.26 | 14.57 | 13.87 | 14.47 | 2,777,236 | +0.33(+2.33%) |
Dec 20, 2023 | 13.92 | 14.62 | 13.67 | 14.14 | 5,776,025 | -0.79(-5.29%) |
Dec 19, 2023 | 14.86 | 15.07 | 14.63 | 14.93 | 2,158,327 | +0.02(+0.13%) |
Dec 18, 2023 | 15.13 | 15.39 | 14.86 | 14.91 | 2,665,838 | -0.38(-2.49%) |
Dec 15, 2023 | 15.41 | 15.45 | 14.95 | 15.29 | 8,565,480 | -0.06(-0.39%) |
Dec 14, 2023 | 15.65 | 15.92 | 15.04 | 15.35 | 3,005,978 | -0.03(-0.20%) |
Dec 13, 2023 | 15.06 | 15.41 | 14.87 | 15.38 | 2,190,168 | +0.36(+2.40%) |
Dec 12, 2023 | 15.18 | 15.35 | 14.94 | 15.02 | 2,124,604 | -0.17(-1.12%) |
Dec 11, 2023 | 14.75 | 15.26 | 14.65 | 15.19 | 2,279,517 | +0.48(+3.26%) |
Dec 08, 2023 | 14.68 | 15.09 | 14.58 | 14.71 | 3,779,405 | +0.04(+0.27%) |
Dec 07, 2023 | 14.24 | 14.69 | 14.16 | 14.67 | 2,301,438 | +0.48(+3.38%) |
Dec 06, 2023 | 14.18 | 14.62 | 14.14 | 14.19 | 2,271,306 | +0.12(+0.85%) |
Dec 05, 2023 | 14.36 | 14.40 | 13.88 | 14.07 | 3,522,528 | -0.72(-4.87%) |
Dec 04, 2023 | 14.63 | 14.93 | 14.40 | 14.79 | 2,392,828 | +0.18(+1.23%) |
Dec 01, 2023 | 14.19 | 14.71 | 14.10 | 14.61 | 2,593,971 | +0.36(+2.53%) |
Nov 30, 2023 | 14.72 | 14.86 | 14.06 | 14.25 | 5,317,139 | -0.47(-3.19%) |
Nov 29, 2023 | 14.51 | 15.09 | 14.51 | 14.72 | 3,566,152 | +0.26(+1.80%) |
Nov 28, 2023 | 14.39 | 14.48 | 14.12 | 14.46 | 2,367,120 | +0.04(+0.28%) |
Nov 27, 2023 | 14.10 | 14.42 | 13.94 | 14.42 | 2,105,672 | +0.20(+1.41%) |
Nov 24, 2023 | 13.89 | 14.23 | 13.80 | 14.22 | 1,212,006 | +0.29(+2.08%) |
Nov 22, 2023 | 14.01 | 14.28 | 13.90 | 13.93 | 1,924,706 | -0.09(-0.64%) |
Nov 21, 2023 | 14.03 | 14.12 | 13.84 | 14.02 | 3,344,365 | -0.14(-0.99%) |
Nov 20, 2023 | 14.46 | 14.50 | 14.07 | 14.16 | 3,121,175 | -0.24(-1.67%) |
Nov 17, 2023 | 14.32 | 14.43 | 14.05 | 14.40 | 3,063,556 | +0.13(+0.91%) |
Nov 16, 2023 | 14.45 | 14.60 | 14.24 | 14.27 | 2,619,145 | -0.21(-1.45%) |
Nov 15, 2023 | 14.70 | 15.07 | 14.45 | 14.48 | 3,458,565 | -0.36(-2.43%) |
Nov 14, 2023 | 14.97 | 15.17 | 14.48 | 14.84 | 3,194,969 | +0.39(+2.70%) |
Nov 13, 2023 | 14.39 | 14.61 | 14.16 | 14.45 | 3,294,453 | -0.06(-0.41%) |
Nov 10, 2023 | 14.75 | 14.90 | 14.08 | 14.51 | 3,214,118 | -0.30(-2.03%) |
Nov 09, 2023 | 15.04 | 15.37 | 14.63 | 14.81 | 3,686,899 | -0.12(-0.80%) |
Nov 08, 2023 | 15.41 | 15.45 | 14.91 | 14.93 | 2,699,213 | -0.49(-3.18%) |
Nov 07, 2023 | 15.17 | 15.60 | 15.04 | 15.42 | 2,914,251 | +0.17(+1.11%) |
Nov 06, 2023 | 16.11 | 16.23 | 15.14 | 15.25 | 5,910,210 | -1.19(-7.24%) |
Nov 03, 2023 | 16.79 | 17.45 | 16.00 | 16.44 | 4,405,639 | -0.41(-2.43%) |
Nov 02, 2023 | 16.77 | 17.09 | 16.59 | 16.85 | 2,995,257 | +0.27(+1.63%) |
Nov 01, 2023 | 16.50 | 16.83 | 16.39 | 16.58 | 2,796,623 | +0.09(+0.55%) |
Oct 31, 2023 | 16.38 | 16.64 | 16.21 | 16.49 | 2,329,868 | +0.14(+0.86%) |
Oct 30, 2023 | 15.67 | 16.45 | 15.64 | 16.35 | 3,207,957 | +0.84(+5.42%) |
Oct 27, 2023 | 15.59 | 16.02 | 15.18 | 15.51 | 3,402,419 | -0.09(-0.58%) |
Oct 26, 2023 | 15.54 | 15.74 | 15.29 | 15.60 | 2,377,585 | +0.11(+0.71%) |
Oct 25, 2023 | 15.35 | 15.64 | 15.11 | 15.49 | 2,456,981 | +0.12(+0.78%) |
Oct 24, 2023 | 15.48 | 15.68 | 15.29 | 15.37 | 2,794,963 | -0.16(-1.03%) |
Oct 23, 2023 | 15.70 | 16.11 | 15.41 | 15.53 | 4,855,393 | -0.22(-1.40%) |
Oct 20, 2023 | 16.10 | 16.24 | 15.71 | 15.75 | 2,741,615 | -0.44(-2.72%) |
Oct 19, 2023 | 16.27 | 16.77 | 16.17 | 16.19 | 2,427,710 | -0.03(-0.18%) |
Oct 18, 2023 | 16.39 | 16.79 | 16.19 | 16.22 | 2,922,944 | -0.28(-1.70%) |
Oct 17, 2023 | 16.32 | 16.99 | 16.29 | 16.50 | 2,790,302 | +0.18(+1.10%) |
Oct 16, 2023 | 17.09 | 17.10 | 16.29 | 16.32 | 4,654,484 | -0.68(-4.00%) |
Oct 13, 2023 | 17.70 | 17.84 | 16.95 | 17.00 | 3,316,624 | -0.96(-5.35%) |
Oct 12, 2023 | 18.50 | 18.59 | 17.52 | 17.96 | 2,988,328 | -0.49(-2.66%) |
Oct 11, 2023 | 18.89 | 19.20 | 18.32 | 18.45 | 3,457,877 | -0.44(-2.33%) |
Oct 10, 2023 | 19.12 | 19.41 | 18.89 | 18.89 | 2,037,946 | -0.18(-0.94%) |
Oct 09, 2023 | 19.41 | 19.66 | 18.95 | 19.07 | 2,863,926 | -0.59(-3.00%) |
Oct 06, 2023 | 18.71 | 19.85 | 18.67 | 19.66 | 5,255,338 | +0.98(+5.25%) |
Oct 05, 2023 | 18.50 | 18.79 | 18.41 | 18.68 | 2,717,916 | +0.08(+0.43%) |
Oct 04, 2023 | 18.06 | 18.63 | 17.92 | 18.60 | 3,260,837 | +0.38(+2.09%) |
Oct 03, 2023 | 18.32 | 18.81 | 18.18 | 18.22 | 4,803,323 | -0.27(-1.46%) |
Oct 02, 2023 | 18.37 | 18.75 | 18.37 | 18.49 | 3,754,875 | +0.14(+0.76%) |
Sep 29, 2023 | 18.23 | 18.59 | 18.16 | 18.35 | 2,502,817 | +0.16(+0.88%) |
Sep 28, 2023 | 18.18 | 18.47 | 18.02 | 18.19 | 1,873,040 | +0.10(+0.55%) |
Sep 27, 2023 | 18.01 | 18.22 | 17.77 | 18.09 | 2,036,320 | +0.08(+0.44%) |
Sep 26, 2023 | 18.08 | 18.52 | 18.00 | 18.01 | 2,965,068 | -0.10(-0.55%) |
Sep 25, 2023 | 17.70 | 18.38 | 17.99 | 18.11 | 2,964,376 | +0.47(+2.66%) |
Sep 22, 2023 | 17.92 | 18.42 | 17.59 | 17.64 | 2,982,669 | -0.13(-0.73%) |
Sep 21, 2023 | 17.19 | 18.34 | 17.18 | 17.77 | 4,774,741 | +0.54(+3.13%) |
Sep 20, 2023 | 17.46 | 17.70 | 17.20 | 17.23 | 1,548,995 | -0.18(-1.03%) |
Sep 19, 2023 | 16.86 | 17.48 | 16.75 | 17.41 | 2,480,792 | +0.51(+3.02%) |
Sep 18, 2023 | 16.74 | 17.16 | 16.41 | 16.90 | 2,027,434 | +0.13(+0.78%) |
Sep 15, 2023 | 16.40 | 16.95 | 16.40 | 16.77 | 4,545,835 | +0.25(+1.51%) |
Sep 14, 2023 | 16.68 | 16.92 | 16.39 | 16.52 | 1,449,241 | -0.02(-0.12%) |
Sep 13, 2023 | 16.48 | 16.68 | 16.13 | 16.54 | 1,720,590 | +0.16(+0.98%) |
Sep 12, 2023 | 15.98 | 16.38 | 15.93 | 16.38 | 1,226,496 | +0.28(+1.74%) |
Sep 11, 2023 | 16.36 | 16.61 | 16.09 | 16.10 | 1,763,718 | -0.04(-0.25%) |
Sep 08, 2023 | 16.36 | 16.56 | 16.01 | 16.14 | 1,685,305 | -0.26(-1.59%) |
Sep 07, 2023 | 16.51 | 16.51 | 16.16 | 16.40 | 1,198,840 | -0.20(-1.20%) |
Sep 06, 2023 | 16.74 | 16.75 | 16.36 | 16.60 | 1,533,312 | -0.18(-1.07%) |
Sep 05, 2023 | 16.89 | 17.24 | 16.74 | 16.78 | 3,433,124 | -0.25(-1.47%) |
Sep 01, 2023 | 16.49 | 17.09 | 16.31 | 17.03 | 1,813,086 | +0.75(+4.61%) |
Aug 31, 2023 | 16.20 | 16.59 | 16.09 | 16.28 | 2,912,526 | +0.22(+1.37%) |
Aug 30, 2023 | 15.61 | 16.20 | 15.61 | 16.06 | 2,330,181 | +0.34(+2.16%) |
Aug 29, 2023 | 15.89 | 15.96 | 15.45 | 15.72 | 3,256,594 | -0.12(-0.76%) |
Aug 28, 2023 | 15.55 | 16.08 | 15.55 | 15.84 | 1,775,142 | +0.15(+0.96%) |
Aug 25, 2023 | 16.01 | 16.14 | 15.49 | 15.69 | 3,298,061 | -0.43(-2.67%) |
Aug 24, 2023 | 16.62 | 16.73 | 16.05 | 16.12 | 5,307,674 | -0.81(-4.78%) |
Aug 23, 2023 | 17.26 | 17.35 | 16.90 | 16.93 | 2,118,711 | -0.32(-1.86%) |
Aug 22, 2023 | 17.83 | 17.86 | 17.16 | 17.25 | 1,927,410 | -0.39(-2.21%) |
Aug 21, 2023 | 17.98 | 18.00 | 17.37 | 17.64 | 1,574,579 | -0.32(-1.78%) |
Aug 18, 2023 | 17.52 | 18.11 | 17.46 | 17.96 | 1,764,814 | +0.25(+1.41%) |
Aug 17, 2023 | 17.92 | 18.07 | 17.68 | 17.71 | 1,976,672 | -0.11(-0.62%) |
Aug 16, 2023 | 17.90 | 17.99 | 17.52 | 17.82 | 1,652,029 | -0.03(-0.17%) |
Aug 15, 2023 | 17.07 | 17.86 | 16.98 | 17.85 | 2,734,692 | +0.61(+3.54%) |
Aug 14, 2023 | 17.37 | 17.43 | 17.01 | 17.24 | 2,405,123 | -0.27(-1.54%) |
Aug 11, 2023 | 17.80 | 17.99 | 17.50 | 17.51 | 1,721,485 | -0.32(-1.79%) |
Aug 10, 2023 | 17.57 | 17.84 | 17.33 | 17.83 | 2,946,194 | +0.30(+1.71%) |
Aug 09, 2023 | 18.46 | 18.46 | 17.46 | 17.53 | 3,195,706 | -0.83(-4.52%) |
Aug 08, 2023 | 18.26 | 18.46 | 17.99 | 18.36 | 3,660,679 | +0.29(+1.60%) |
Aug 07, 2023 | 17.81 | 18.19 | 17.64 | 18.07 | 3,638,586 | +0.54(+3.08%) |
Aug 04, 2023 | 18.00 | 18.45 | 17.39 | 17.53 | 7,533,395 | +0.21(+1.21%) |
Aug 03, 2023 | 17.23 | 17.73 | 17.05 | 17.32 | 3,935,968 | -0.02(-0.12%) |
Aug 02, 2023 | 16.78 | 17.36 | 16.58 | 17.34 | 2,885,558 | +0.40(+2.36%) |
Aug 01, 2023 | 16.48 | 17.01 | 16.32 | 16.94 | 1,942,612 | +0.25(+1.50%) |
Jul 31, 2023 | 16.75 | 17.12 | 16.34 | 16.69 | 3,364,676 | +0.11(+0.66%) |
Jul 28, 2023 | 16.33 | 16.64 | 16.09 | 16.58 | 2,909,827 | +0.49(+3.05%) |
Jul 27, 2023 | 16.10 | 16.43 | 15.96 | 16.09 | 2,255,347 | +0.17(+1.07%) |
Jul 26, 2023 | 15.48 | 15.96 | 15.44 | 15.92 | 2,394,222 | +0.54(+3.51%) |
Jul 25, 2023 | 15.47 | 15.51 | 15.17 | 15.38 | 2,973,211 | -0.01(-0.06%) |
Jul 24, 2023 | 15.89 | 16.14 | 15.33 | 15.39 | 3,926,374 | -0.09(-0.58%) |
Jul 21, 2023 | 15.69 | 16.48 | 14.84 | 15.48 | 4,872,930 | -0.13(-0.83%) |
Jul 20, 2023 | 15.79 | 15.96 | 15.48 | 15.61 | 2,452,955 | -0.30(-1.89%) |
Jul 19, 2023 | 14.70 | 15.99 | 14.37 | 15.91 | 7,077,211 | +0.51(+3.31%) |
Jul 18, 2023 | 15.11 | 15.94 | 15.03 | 15.40 | 2,615,016 | +0.37(+2.46%) |
Jul 17, 2023 | 15.60 | 15.66 | 14.88 | 15.03 | 4,043,935 | -0.53(-3.41%) |
Jul 14, 2023 | 16.10 | 16.25 | 15.30 | 15.56 | 3,249,607 | -0.87(-5.30%) |
Jul 13, 2023 | 16.13 | 16.77 | 15.97 | 16.43 | 1,840,443 | +0.27(+1.67%) |
Jul 12, 2023 | 17.47 | 17.47 | 16.13 | 16.16 | 3,130,562 | +0.22(+1.38%) |
Jul 11, 2023 | 16.25 | 16.44 | 15.78 | 15.94 | 3,240,131 | -0.24(-1.48%) |
Jul 10, 2023 | 15.50 | 16.38 | 15.46 | 16.18 | 2,481,629 | +0.55(+3.52%) |
Jul 07, 2023 | 15.67 | 15.98 | 15.54 | 15.63 | 2,403,883 | +0.08(+0.51%) |
Jul 06, 2023 | 15.68 | 15.84 | 15.46 | 15.55 | 2,942,733 | -0.27(-1.71%) |
Jul 05, 2023 | 16.42 | 16.42 | 15.62 | 15.82 | 2,980,797 | -0.75(-4.53%) |
Jul 03, 2023 | 16.47 | 16.66 | 16.46 | 16.57 | 594,072 | +0.07(+0.42%) |
Jun 30, 2023 | 16.83 | 16.83 | 16.41 | 16.50 | 1,375,439 | -0.19(-1.14%) |
Jun 29, 2023 | 15.99 | 16.84 | 15.99 | 16.69 | 1,971,438 | +0.71(+4.44%) |
Jun 28, 2023 | 15.87 | 16.02 | 15.65 | 15.98 | 1,599,083 | +0.12(+0.76%) |
Jun 27, 2023 | 15.91 | 16.04 | 15.76 | 15.86 | 1,733,376 | -0.06(-0.38%) |
Jun 26, 2023 | 16.10 | 16.15 | 15.90 | 15.92 | 1,920,680 | -0.28(-1.73%) |
Jun 23, 2023 | 16.01 | 16.34 | 15.98 | 16.20 | 2,311,774 | -0.06(-0.37%) |
Jun 22, 2023 | 16.37 | 16.61 | 16.21 | 16.26 | 2,308,434 | -0.16(-0.97%) |
Jun 21, 2023 | 16.44 | 16.60 | 16.21 | 16.42 | 2,008,006 | -0.01(-0.06%) |
Jun 20, 2023 | 16.69 | 16.69 | 16.00 | 16.43 | 3,637,705 | -0.62(-3.64%) |
Jun 16, 2023 | 17.26 | 17.26 | 16.89 | 17.05 | 2,905,466 | -0.09(-0.53%) |
Jun 15, 2023 | 17.21 | 17.28 | 16.81 | 17.14 | 2,563,433 | +0.82(+5.02%) |
May 08, 2023 | 16.69 | 17.47 | 16.25 | 16.32 | 4,570,412 | +0.18(+1.12%) |
May 05, 2023 | 16.99 | 17.28 | 15.97 | 16.14 | 5,179,929 | -0.37(-2.24%) |
May 04, 2023 | 16.25 | 16.56 | 16.00 | 16.51 | 3,554,579 | +0.03(+0.18%) |
May 03, 2023 | 16.75 | 17.04 | 16.46 | 16.48 | 1,648,434 | -0.35(-2.08%) |
May 02, 2023 | 16.87 | 17.00 | 16.40 | 16.83 | 2,644,618 | -0.27(-1.58%) |