Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.11 | 16.14 | 15.84 | 15.87 | 4,696,784 | -0.19(-1.18%) |
May 16, 2024 | 16.27 | 16.34 | 16.01 | 16.06 | 3,724,716 | -0.17(-1.05%) |
May 15, 2024 | 16.49 | 16.53 | 16.09 | 16.23 | 4,220,012 | -0.04(-0.25%) |
May 14, 2024 | 16.25 | 16.53 | 16.20 | 16.27 | 5,536,356 | +0.26(+1.62%) |
May 13, 2024 | 15.50 | 16.02 | 15.50 | 16.01 | 5,310,483 | +0.64(+4.16%) |
May 10, 2024 | 15.14 | 15.48 | 15.12 | 15.37 | 2,635,714 | +0.33(+2.19%) |
May 09, 2024 | 15.06 | 15.12 | 14.85 | 15.04 | 2,210,145 | +0.04(+0.26%) |
May 08, 2024 | 15.07 | 15.12 | 14.82 | 15.00 | 6,150,469 | -0.10(-0.65%) |
May 07, 2024 | 14.82 | 15.46 | 14.79 | 15.10 | 7,435,888 | +0.41(+2.80%) |
May 06, 2024 | 14.71 | 14.98 | 14.57 | 14.69 | 9,921,532 | +0.11(+0.74%) |
May 03, 2024 | 14.54 | 14.67 | 14.31 | 14.58 | 3,555,420 | +0.31(+2.20%) |
May 02, 2024 | 14.39 | 14.45 | 14.22 | 14.27 | 5,403,906 | +0.05(+0.34%) |
May 01, 2024 | 13.91 | 14.39 | 13.84 | 14.22 | 7,108,588 | +0.27(+1.97%) |
Apr 30, 2024 | 13.82 | 14.08 | 13.79 | 13.94 | 5,546,387 | -0.02(-0.14%) |
Apr 29, 2024 | 13.97 | 14.07 | 13.87 | 13.96 | 2,796,770 | +0.11(+0.78%) |
Apr 26, 2024 | 13.79 | 13.93 | 13.72 | 13.85 | 3,676,496 | +0.11(+0.78%) |
Apr 25, 2024 | 13.99 | 14.07 | 13.66 | 13.75 | 4,103,458 | -0.34(-2.43%) |
Apr 24, 2024 | 13.93 | 14.10 | 13.77 | 14.09 | 4,699,399 | +0.00(+0.00%) |
Apr 23, 2024 | 13.87 | 14.26 | 13.87 | 14.09 | 3,505,131 | +0.15(+1.05%) |
Apr 22, 2024 | 13.67 | 13.96 | 13.58 | 13.94 | 3,920,947 | +0.26(+1.93%) |
Apr 19, 2024 | 13.52 | 13.74 | 13.46 | 13.68 | 2,257,045 | +0.17(+1.23%) |
Apr 18, 2024 | 13.52 | 13.61 | 13.40 | 13.51 | 2,594,759 | +0.06(+0.44%) |
Apr 17, 2024 | 13.44 | 13.56 | 13.36 | 13.45 | 2,484,675 | +0.03(+0.22%) |
Apr 16, 2024 | 13.52 | 13.65 | 13.39 | 13.42 | 3,633,455 | -0.19(-1.37%) |
Apr 15, 2024 | 13.83 | 13.84 | 13.42 | 13.61 | 3,191,720 | -0.22(-1.56%) |
Apr 12, 2024 | 13.90 | 13.91 | 13.76 | 13.82 | 2,906,938 | -0.08(-0.56%) |
Apr 11, 2024 | 13.90 | 14.12 | 13.72 | 13.90 | 3,186,593 | +0.14(+1.00%) |
Apr 10, 2024 | 13.71 | 13.89 | 13.61 | 13.77 | 3,710,184 | -0.53(-3.70%) |
Apr 09, 2024 | 13.94 | 14.33 | 13.86 | 14.30 | 3,999,851 | +0.45(+3.26%) |
Apr 08, 2024 | 13.64 | 13.88 | 13.59 | 13.84 | 1,746,099 | +0.25(+1.87%) |
Apr 05, 2024 | 13.50 | 13.68 | 13.38 | 13.59 | 1,870,390 | -0.05(-0.36%) |
Apr 04, 2024 | 13.72 | 13.98 | 13.57 | 13.64 | 2,625,038 | +0.08(+0.58%) |
Apr 03, 2024 | 13.57 | 13.73 | 13.50 | 13.56 | 2,550,666 | -0.10(-0.72%) |
Apr 02, 2024 | 13.71 | 13.72 | 13.43 | 13.66 | 3,550,294 | -0.17(-1.20%) |
Apr 01, 2024 | 13.88 | 13.89 | 13.63 | 13.82 | 2,381,718 | -0.04(-0.28%) |
Mar 28, 2024 | 13.72 | 13.91 | 13.90 | 13.86 | 3,855,265 | +0.21(+1.51%) |
Mar 27, 2024 | 13.22 | 13.67 | 13.18 | 13.66 | 2,766,532 | +0.56(+4.26%) |
Mar 26, 2024 | 13.26 | 13.26 | 13.10 | 13.10 | 2,333,342 | -0.08(-0.59%) |
Mar 25, 2024 | 13.10 | 13.26 | 13.02 | 13.18 | 2,897,267 | +0.13(+0.98%) |
Mar 22, 2024 | 13.34 | 13.36 | 13.01 | 13.05 | 2,383,351 | -0.25(-1.91%) |
Mar 21, 2024 | 13.09 | 13.34 | 13.04 | 13.31 | 2,506,181 | +0.30(+2.34%) |
Mar 20, 2024 | 12.77 | 13.07 | 12.65 | 13.00 | 3,841,645 | +0.10(+0.76%) |
Mar 19, 2024 | 12.82 | 13.03 | 12.82 | 12.90 | 3,404,432 | +0.05(+0.38%) |
Mar 18, 2024 | 12.88 | 13.00 | 12.79 | 12.86 | 4,888,186 | -0.04(-0.30%) |
Mar 15, 2024 | 12.56 | 12.94 | 12.51 | 12.89 | 8,180,175 | +0.22(+1.70%) |
Mar 14, 2024 | 13.00 | 13.05 | 12.52 | 12.68 | 4,719,400 | -0.44(-3.36%) |
Mar 13, 2024 | 13.23 | 13.44 | 13.08 | 13.12 | 2,975,393 | -0.11(-0.81%) |
Mar 12, 2024 | 13.29 | 13.49 | 13.20 | 13.23 | 3,464,453 | -0.06(-0.44%) |
Mar 11, 2024 | 13.30 | 13.48 | 13.26 | 13.29 | 2,484,135 | -0.01(-0.07%) |
Mar 08, 2024 | 13.46 | 13.57 | 13.25 | 13.30 | 3,364,537 | +0.01(+0.07%) |
Mar 07, 2024 | 13.59 | 13.62 | 13.22 | 13.29 | 2,391,699 | -0.20(-1.45%) |
Mar 06, 2024 | 13.41 | 13.56 | 13.33 | 13.48 | 2,980,394 | +0.19(+1.40%) |
Mar 05, 2024 | 13.49 | 13.56 | 13.19 | 13.30 | 2,698,170 | -0.26(-1.95%) |
Mar 04, 2024 | 13.59 | 13.64 | 13.37 | 13.56 | 2,879,686 | -0.04(-0.29%) |
Mar 01, 2024 | 13.48 | 13.62 | 13.31 | 13.60 | 2,631,478 | +0.10(+0.73%) |
Feb 29, 2024 | 13.46 | 13.67 | 13.39 | 13.50 | 3,958,486 | +0.21(+1.55%) |
Feb 28, 2024 | 12.86 | 13.50 | 12.84 | 13.30 | 3,734,431 | +0.28(+2.18%) |
Feb 27, 2024 | 12.97 | 13.09 | 12.86 | 13.01 | 3,365,629 | +0.14(+1.07%) |
Feb 26, 2024 | 13.10 | 13.18 | 12.80 | 12.87 | 3,786,821 | -0.28(-2.16%) |
Feb 23, 2024 | 13.04 | 13.34 | 12.94 | 13.16 | 4,331,895 | +0.09(+0.67%) |
Feb 22, 2024 | 13.16 | 13.20 | 12.89 | 13.07 | 5,930,320 | -0.08(-0.58%) |
Feb 21, 2024 | 13.35 | 13.49 | 13.11 | 13.15 | 5,948,966 | -0.28(-2.07%) |
Feb 20, 2024 | 13.48 | 13.58 | 13.27 | 13.42 | 7,957,043 | -0.33(-2.37%) |
Feb 16, 2024 | 14.36 | 14.40 | 13.75 | 13.75 | 11,710,973 | -1.18(-7.89%) |
Feb 15, 2024 | 14.55 | 14.93 | 14.52 | 14.93 | 4,437,062 | +0.48(+3.31%) |
Feb 14, 2024 | 14.68 | 14.77 | 14.40 | 14.45 | 3,634,700 | -0.12(-0.85%) |
Feb 13, 2024 | 14.63 | 14.70 | 14.39 | 14.57 | 3,136,908 | -0.51(-3.37%) |
Feb 12, 2024 | 14.92 | 15.20 | 14.86 | 15.08 | 2,902,841 | +0.23(+1.55%) |
Feb 09, 2024 | 14.85 | 14.93 | 14.51 | 14.85 | 2,728,007 | -0.06(-0.39%) |
Feb 08, 2024 | 14.91 | 15.09 | 14.88 | 14.91 | 2,593,065 | -0.04(-0.26%) |
Feb 07, 2024 | 15.24 | 15.27 | 14.93 | 14.95 | 3,213,495 | -0.31(-2.01%) |
Feb 06, 2024 | 14.99 | 15.28 | 14.92 | 15.25 | 4,163,213 | +0.36(+2.44%) |
Feb 05, 2024 | 15.17 | 15.17 | 14.88 | 14.89 | 2,656,037 | -0.52(-3.36%) |
Feb 02, 2024 | 15.59 | 15.59 | 15.14 | 15.41 | 2,664,871 | -0.46(-2.90%) |
Feb 01, 2024 | 15.37 | 15.88 | 15.30 | 15.87 | 4,950,148 | +0.44(+2.85%) |
Jan 31, 2024 | 15.54 | 15.82 | 15.24 | 15.43 | 3,922,960 | -0.04(-0.25%) |
Jan 30, 2024 | 15.65 | 15.69 | 15.38 | 15.46 | 2,856,042 | -0.37(-2.36%) |
Jan 29, 2024 | 15.90 | 15.90 | 15.58 | 15.84 | 2,140,170 | -0.09(-0.54%) |
Jan 26, 2024 | 15.93 | 16.01 | 15.78 | 15.92 | 1,359,111 | +0.08(+0.48%) |
Jan 25, 2024 | 15.78 | 15.88 | 15.66 | 15.85 | 1,434,677 | +0.33(+2.10%) |
Jan 24, 2024 | 16.10 | 16.10 | 15.48 | 15.52 | 2,388,487 | -0.36(-2.29%) |
Jan 23, 2024 | 16.30 | 16.39 | 15.78 | 15.89 | 2,229,241 | -0.31(-1.89%) |
Jan 22, 2024 | 16.32 | 16.49 | 16.09 | 16.19 | 2,117,006 | -0.07(-0.41%) |
Jan 19, 2024 | 16.01 | 16.34 | 15.78 | 16.26 | 3,981,628 | +0.34(+2.10%) |
Jan 18, 2024 | 16.15 | 16.24 | 15.79 | 15.92 | 2,544,517 | -0.22(-1.36%) |
Jan 17, 2024 | 16.38 | 16.66 | 15.95 | 16.14 | 3,696,304 | -0.55(-3.27%) |
Jan 16, 2024 | 16.66 | 16.77 | 16.58 | 16.69 | 2,588,517 | -0.09(-0.51%) |
Jan 12, 2024 | 16.97 | 17.22 | 16.73 | 16.78 | 3,000,865 | +0.04(+0.23%) |
Jan 11, 2024 | 16.71 | 16.80 | 16.60 | 16.74 | 2,186,601 | -0.04(-0.23%) |
Jan 10, 2024 | 16.58 | 16.80 | 16.42 | 16.78 | 1,924,598 | +0.20(+1.21%) |
Jan 09, 2024 | 16.43 | 16.64 | 16.16 | 16.58 | 2,566,769 | +0.09(+0.52%) |
Jan 08, 2024 | 16.09 | 16.53 | 16.07 | 16.49 | 1,355,440 | +0.34(+2.14%) |
Jan 05, 2024 | 16.18 | 16.54 | 16.05 | 16.14 | 2,105,907 | -0.11(-0.71%) |
Jan 04, 2024 | 16.16 | 16.42 | 16.11 | 16.26 | 2,329,007 | +0.09(+0.53%) |
Jan 03, 2024 | 16.43 | 16.46 | 16.09 | 16.17 | 2,255,541 | -0.44(-2.65%) |
Jan 02, 2024 | 16.49 | 16.84 | 16.39 | 16.61 | 3,009,421 | +0.11(+0.70%) |
Dec 29, 2023 | 16.56 | 16.68 | 16.48 | 16.50 | 2,618,568 | -0.20(-1.20%) |
Dec 28, 2023 | 16.55 | 16.70 | 16.50 | 16.70 | 1,472,312 | +0.04(+0.23%) |
Dec 27, 2023 | 16.62 | 16.67 | 16.49 | 16.66 | 1,733,529 | +0.12(+0.75%) |
Dec 26, 2023 | 16.40 | 16.59 | 16.34 | 16.54 | 1,453,858 | +0.19(+1.17%) |
Dec 22, 2023 | 16.33 | 16.58 | 16.22 | 16.35 | 1,347,010 | +0.07(+0.41%) |
Dec 21, 2023 | 16.53 | 16.53 | 16.09 | 16.28 | 2,432,309 | -0.11(-0.64%) |
Dec 20, 2023 | 16.34 | 16.78 | 16.29 | 16.38 | 3,513,884 | +0.05(+0.29%) |
Dec 19, 2023 | 16.32 | 16.43 | 16.16 | 16.34 | 2,417,137 | +0.08(+0.47%) |
Dec 18, 2023 | 16.42 | 16.62 | 16.25 | 16.26 | 2,847,859 | -0.17(-1.05%) |
Dec 15, 2023 | 16.77 | 16.82 | 16.27 | 16.43 | 8,302,919 | -0.27(-1.61%) |
Dec 14, 2023 | 16.30 | 16.75 | 16.28 | 16.70 | 6,337,608 | +0.80(+5.06%) |
Dec 13, 2023 | 14.93 | 15.95 | 14.90 | 15.90 | 3,960,609 | +0.96(+6.41%) |
Dec 12, 2023 | 15.10 | 15.12 | 14.93 | 14.94 | 2,357,660 | -0.18(-1.20%) |
Dec 11, 2023 | 15.15 | 15.21 | 15.00 | 15.12 | 3,187,395 | -0.09(-0.57%) |
Dec 08, 2023 | 15.01 | 15.23 | 14.98 | 15.21 | 3,041,020 | +0.16(+1.08%) |
Dec 07, 2023 | 14.88 | 15.14 | 14.80 | 15.04 | 2,814,523 | +0.12(+0.83%) |
Dec 06, 2023 | 15.08 | 15.33 | 14.89 | 14.92 | 3,940,579 | -0.10(-0.64%) |
Dec 05, 2023 | 15.23 | 15.26 | 14.80 | 15.01 | 4,697,232 | -0.34(-2.18%) |
Dec 04, 2023 | 15.02 | 15.45 | 15.02 | 15.35 | 5,049,246 | +0.27(+1.78%) |
Dec 01, 2023 | 14.62 | 15.20 | 14.53 | 15.08 | 4,459,477 | +0.46(+3.14%) |
Nov 30, 2023 | 14.45 | 14.70 | 14.14 | 14.62 | 21,901,494 | +0.13(+0.92%) |
Nov 29, 2023 | 14.49 | 14.93 | 14.44 | 14.49 | 5,661,888 | +0.11(+0.73%) |
Nov 28, 2023 | 13.85 | 14.42 | 13.69 | 14.38 | 5,208,965 | +0.49(+3.51%) |
Nov 27, 2023 | 13.79 | 13.99 | 13.64 | 13.89 | 2,696,831 | +0.03(+0.21%) |
Nov 24, 2023 | 13.71 | 13.87 | 13.63 | 13.87 | 1,438,614 | +0.07(+0.49%) |
Nov 22, 2023 | 13.86 | 13.88 | 13.54 | 13.80 | 3,456,637 | +0.11(+0.84%) |
Nov 21, 2023 | 13.92 | 14.05 | 13.54 | 13.68 | 3,208,253 | -0.33(-2.32%) |
Nov 20, 2023 | 13.56 | 14.10 | 13.41 | 14.01 | 6,393,185 | +0.36(+2.67%) |
Nov 17, 2023 | 13.94 | 13.97 | 13.57 | 13.65 | 3,608,225 | -0.14(-1.04%) |
Nov 16, 2023 | 14.14 | 14.22 | 13.78 | 13.79 | 4,183,671 | -0.34(-2.37%) |
Nov 15, 2023 | 14.00 | 14.29 | 14.00 | 14.12 | 4,780,381 | +0.01(+0.07%) |
Nov 14, 2023 | 13.92 | 14.43 | 13.83 | 14.11 | 4,181,705 | +0.75(+5.59%) |
Nov 13, 2023 | 13.51 | 13.58 | 13.27 | 13.37 | 3,377,113 | -0.24(-1.76%) |
Nov 10, 2023 | 13.42 | 13.66 | 13.27 | 13.61 | 2,815,714 | +0.24(+1.82%) |
Nov 09, 2023 | 13.88 | 13.93 | 13.34 | 13.36 | 3,133,092 | -0.52(-3.78%) |
Nov 08, 2023 | 13.73 | 13.90 | 13.68 | 13.89 | 2,644,563 | +0.17(+1.23%) |
Nov 07, 2023 | 14.12 | 14.26 | 13.63 | 13.72 | 6,733,756 | -0.48(-3.37%) |
Nov 06, 2023 | 13.97 | 14.27 | 13.78 | 14.20 | 4,907,775 | +0.23(+1.68%) |
Nov 03, 2023 | 14.42 | 14.61 | 13.81 | 13.96 | 5,811,294 | -0.08(-0.53%) |
Nov 02, 2023 | 13.95 | 14.14 | 13.81 | 14.04 | 5,124,280 | +0.39(+2.88%) |
Nov 01, 2023 | 13.48 | 13.65 | 13.21 | 13.64 | 6,762,732 | +0.20(+1.46%) |
Oct 31, 2023 | 13.47 | 13.60 | 13.26 | 13.45 | 6,190,052 | +0.10(+0.77%) |
Oct 30, 2023 | 13.36 | 13.59 | 13.05 | 13.34 | 3,609,240 | +0.10(+0.78%) |
Oct 27, 2023 | 13.60 | 13.60 | 13.19 | 13.24 | 2,708,563 | -0.29(-2.15%) |
Oct 26, 2023 | 13.67 | 13.89 | 13.49 | 13.53 | 4,509,542 | -0.04(-0.28%) |
Oct 25, 2023 | 13.54 | 13.71 | 13.46 | 13.57 | 2,554,260 | -0.08(-0.62%) |
Oct 24, 2023 | 13.61 | 13.76 | 13.44 | 13.65 | 3,046,668 | +0.22(+1.60%) |
Oct 23, 2023 | 13.48 | 13.68 | 13.36 | 13.44 | 2,273,543 | -0.18(-1.31%) |
Oct 20, 2023 | 13.64 | 13.76 | 13.58 | 13.62 | 2,283,964 | +0.00(+0.00%) |
Oct 19, 2023 | 13.87 | 14.02 | 13.56 | 13.62 | 2,847,181 | -0.37(-2.61%) |
Oct 18, 2023 | 14.13 | 14.18 | 13.93 | 13.98 | 2,497,748 | -0.27(-1.91%) |
Oct 17, 2023 | 14.11 | 14.48 | 14.11 | 14.25 | 3,349,568 | +0.04(+0.26%) |
Oct 16, 2023 | 14.04 | 14.33 | 13.81 | 14.22 | 3,356,571 | +0.30(+2.15%) |
Oct 13, 2023 | 13.81 | 14.01 | 13.61 | 13.92 | 3,067,926 | +0.17(+1.23%) |
Oct 12, 2023 | 14.36 | 14.40 | 13.72 | 13.75 | 3,453,707 | -0.37(-2.65%) |
Oct 11, 2023 | 13.93 | 14.22 | 13.89 | 14.12 | 2,986,136 | +0.32(+2.31%) |
Oct 10, 2023 | 13.46 | 13.87 | 13.46 | 13.80 | 3,647,211 | +0.41(+3.08%) |
Oct 09, 2023 | 13.43 | 13.61 | 13.26 | 13.39 | 5,164,605 | -0.14(-1.04%) |
Oct 06, 2023 | 13.87 | 13.93 | 13.51 | 13.53 | 5,851,625 | -0.54(-3.86%) |
Oct 05, 2023 | 14.10 | 14.51 | 13.98 | 14.08 | 3,755,030 | -0.02(-0.13%) |
Oct 04, 2023 | 13.89 | 14.12 | 13.69 | 14.09 | 3,829,748 | +0.30(+2.17%) |
Oct 03, 2023 | 13.88 | 14.00 | 13.67 | 13.79 | 3,247,213 | -0.13(-0.94%) |
Oct 02, 2023 | 14.24 | 14.30 | 13.82 | 13.93 | 3,159,804 | -0.38(-2.69%) |
Sep 29, 2023 | 14.34 | 14.47 | 14.23 | 14.31 | 2,795,113 | +0.20(+1.39%) |
Sep 28, 2023 | 13.87 | 14.16 | 13.77 | 14.11 | 2,218,967 | +0.31(+2.24%) |
Sep 27, 2023 | 14.07 | 14.21 | 13.72 | 13.80 | 4,981,315 | -0.26(-1.87%) |
Sep 26, 2023 | 14.33 | 14.39 | 14.00 | 14.07 | 2,499,606 | -0.38(-2.66%) |
Sep 25, 2023 | 14.46 | 14.49 | 14.43 | 14.45 | 2,261,162 | -0.13(-0.90%) |
Sep 22, 2023 | 14.55 | 14.74 | 14.42 | 14.58 | 3,002,124 | +0.04(+0.26%) |
Sep 21, 2023 | 15.02 | 15.11 | 14.53 | 14.54 | 3,260,983 | -0.55(-3.66%) |
Sep 20, 2023 | 15.35 | 15.48 | 15.07 | 15.10 | 2,935,333 | -0.05(-0.31%) |
Sep 19, 2023 | 15.30 | 15.35 | 15.12 | 15.14 | 2,278,701 | -0.16(-1.04%) |
Sep 18, 2023 | 15.65 | 15.65 | 15.30 | 15.30 | 2,103,547 | -0.32(-2.04%) |
Sep 15, 2023 | 15.66 | 15.69 | 15.37 | 15.62 | 5,553,625 | -0.16(-1.01%) |
Sep 14, 2023 | 15.42 | 15.86 | 15.42 | 15.78 | 3,823,177 | +0.53(+3.50%) |
Sep 13, 2023 | 15.36 | 15.42 | 15.19 | 15.25 | 2,006,816 | -0.08(-0.55%) |
Sep 12, 2023 | 15.37 | 15.49 | 15.27 | 15.33 | 1,868,214 | -0.11(-0.73%) |
Sep 11, 2023 | 15.64 | 15.67 | 15.42 | 15.44 | 2,424,321 | -0.22(-1.44%) |
Sep 08, 2023 | 15.69 | 15.72 | 15.54 | 15.67 | 1,645,208 | +0.00(+0.00%) |
Sep 07, 2023 | 15.93 | 15.93 | 15.63 | 15.67 | 2,966,713 | -0.26(-1.65%) |
Sep 06, 2023 | 16.01 | 16.12 | 15.79 | 15.93 | 2,565,564 | -0.08(-0.53%) |
Sep 05, 2023 | 16.41 | 16.53 | 15.98 | 16.02 | 3,044,083 | -0.49(-2.95%) |
Sep 01, 2023 | 16.48 | 16.72 | 16.46 | 16.50 | 4,114,389 | +0.08(+0.51%) |
Aug 31, 2023 | 16.17 | 16.49 | 16.06 | 16.42 | 5,781,370 | +0.28(+1.74%) |
Aug 30, 2023 | 15.92 | 16.23 | 15.91 | 16.14 | 2,312,596 | +0.22(+1.35%) |
Aug 29, 2023 | 15.76 | 15.93 | 15.67 | 15.92 | 2,783,101 | +0.23(+1.49%) |
Aug 28, 2023 | 15.73 | 15.94 | 15.69 | 15.69 | 1,908,146 | +0.08(+0.48%) |
Aug 25, 2023 | 15.80 | 15.86 | 15.56 | 15.61 | 2,156,498 | -0.14(-0.89%) |
Aug 24, 2023 | 15.80 | 16.17 | 15.75 | 15.75 | 2,443,494 | -0.06(-0.36%) |
Aug 23, 2023 | 15.56 | 15.85 | 15.51 | 15.81 | 2,802,532 | +0.25(+1.63%) |
Aug 22, 2023 | 15.70 | 15.71 | 15.46 | 15.56 | 2,589,569 | -0.17(-1.07%) |
Aug 21, 2023 | 15.70 | 15.79 | 15.55 | 15.72 | 2,057,947 | -0.07(-0.42%) |
Aug 18, 2023 | 15.74 | 15.85 | 15.51 | 15.79 | 3,296,060 | -0.06(-0.35%) |
Aug 17, 2023 | 16.05 | 16.10 | 15.85 | 15.85 | 3,093,451 | -0.13(-0.82%) |
Aug 16, 2023 | 15.96 | 16.19 | 15.89 | 15.98 | 3,401,111 | -0.10(-0.64%) |
Aug 15, 2023 | 16.02 | 16.24 | 15.88 | 16.08 | 4,318,444 | -0.09(-0.58%) |
Aug 14, 2023 | 16.55 | 16.59 | 16.02 | 16.17 | 2,965,469 | -0.45(-2.71%) |
Aug 11, 2023 | 16.58 | 16.77 | 16.56 | 16.62 | 2,505,524 | +0.00(+0.00%) |
Aug 10, 2023 | 17.15 | 17.37 | 16.62 | 16.62 | 2,630,596 | -0.46(-2.70%) |
Aug 09, 2023 | 17.04 | 17.24 | 16.95 | 17.08 | 3,893,126 | +0.05(+0.27%) |
Aug 08, 2023 | 17.74 | 17.81 | 16.93 | 17.04 | 4,925,702 | -1.13(-6.23%) |
Aug 07, 2023 | 18.05 | 18.31 | 18.02 | 18.17 | 3,193,001 | +0.18(+1.02%) |
Aug 04, 2023 | 18.14 | 18.35 | 17.86 | 17.99 | 1,951,401 | -0.15(-0.81%) |
Aug 03, 2023 | 17.88 | 18.18 | 17.55 | 18.13 | 2,386,337 | +0.18(+1.03%) |
Aug 02, 2023 | 17.89 | 17.96 | 17.68 | 17.95 | 1,877,572 | -0.11(-0.61%) |
Aug 01, 2023 | 17.95 | 18.12 | 17.84 | 18.06 | 1,658,252 | +0.07(+0.41%) |
Jul 31, 2023 | 18.07 | 18.21 | 17.92 | 17.99 | 1,926,742 | -0.06(-0.31%) |
Jul 28, 2023 | 18.27 | 18.34 | 17.93 | 18.04 | 1,822,612 | -0.09(-0.51%) |
Jul 27, 2023 | 18.43 | 18.58 | 18.06 | 18.13 | 1,476,118 | -0.30(-1.65%) |
Jul 26, 2023 | 18.47 | 18.63 | 18.39 | 18.44 | 2,155,838 | -0.02(-0.10%) |
Jul 25, 2023 | 18.50 | 18.61 | 18.38 | 18.46 | 1,998,438 | -0.10(-0.55%) |
Jul 24, 2023 | 18.36 | 18.65 | 18.30 | 18.56 | 2,092,248 | +0.19(+1.05%) |
Jul 21, 2023 | 18.13 | 18.45 | 17.92 | 18.36 | 2,115,441 | +0.31(+1.73%) |
Jul 20, 2023 | 17.91 | 18.06 | 17.61 | 18.05 | 1,849,080 | +0.18(+0.98%) |
Jul 19, 2023 | 17.63 | 18.07 | 17.61 | 17.88 | 2,077,911 | +0.43(+2.48%) |
Jul 18, 2023 | 17.43 | 17.61 | 17.26 | 17.44 | 2,534,941 | +0.06(+0.32%) |
Jul 17, 2023 | 17.51 | 17.51 | 17.21 | 17.39 | 2,480,585 | -0.09(-0.53%) |
Jul 14, 2023 | 17.50 | 17.54 | 17.22 | 17.48 | 2,256,866 | -0.08(-0.47%) |
Jul 13, 2023 | 17.45 | 17.61 | 17.35 | 17.56 | 2,361,301 | +0.06(+0.32%) |
Jul 12, 2023 | 17.71 | 17.78 | 17.46 | 17.51 | 3,161,965 | +0.05(+0.26%) |
Jul 11, 2023 | 17.37 | 17.58 | 17.35 | 17.46 | 2,973,886 | +0.13(+0.74%) |
Jul 10, 2023 | 17.13 | 17.41 | 17.00 | 17.33 | 2,160,354 | +0.11(+0.64%) |
Jul 07, 2023 | 17.30 | 17.42 | 17.18 | 17.22 | 2,096,313 | -0.15(-0.85%) |
Jul 06, 2023 | 17.48 | 17.48 | 17.06 | 17.37 | 2,156,077 | -0.40(-2.23%) |
Jul 05, 2023 | 17.54 | 17.99 | 17.23 | 17.77 | 2,430,363 | +0.25(+1.42%) |