Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.28 | 15.30 | 14.98 | 15.02 | 26,830,572 | -0.21(-1.38%) |
May 16, 2024 | 15.54 | 15.58 | 15.10 | 15.23 | 32,001,896 | -0.33(-2.12%) |
May 15, 2024 | 15.28 | 15.71 | 15.04 | 15.56 | 70,057,128 | -1.13(-6.77%) |
May 14, 2024 | 16.72 | 16.91 | 16.46 | 16.69 | 20,019,516 | -0.35(-2.05%) |
May 13, 2024 | 17.27 | 17.37 | 17.03 | 17.04 | 10,980,227 | -0.04(-0.23%) |
May 10, 2024 | 17.38 | 17.41 | 17.06 | 17.08 | 11,028,972 | -0.14(-0.81%) |
May 09, 2024 | 16.85 | 17.29 | 16.82 | 17.22 | 15,605,701 | +0.10(+0.58%) |
May 08, 2024 | 16.83 | 17.20 | 16.82 | 17.12 | 13,418,706 | +0.11(+0.65%) |
May 07, 2024 | 16.66 | 17.04 | 16.66 | 17.01 | 18,159,236 | +0.38(+2.29%) |
May 06, 2024 | 16.50 | 16.77 | 16.48 | 16.63 | 12,961,521 | +0.20(+1.22%) |
May 03, 2024 | 16.86 | 16.86 | 16.30 | 16.43 | 26,048,472 | -0.23(-1.37%) |
May 02, 2024 | 16.59 | 16.75 | 16.49 | 16.66 | 20,440,978 | +0.38(+2.36%) |
May 01, 2024 | 16.32 | 16.41 | 16.02 | 16.27 | 14,096,876 | -0.03(-0.18%) |
Apr 30, 2024 | 16.38 | 16.53 | 16.19 | 16.30 | 20,445,720 | -0.35(-2.08%) |
Apr 29, 2024 | 16.36 | 16.65 | 16.33 | 16.65 | 24,235,866 | +0.27(+1.64%) |
Apr 26, 2024 | 16.19 | 16.48 | 16.16 | 16.38 | 20,822,534 | +0.41(+2.60%) |
Apr 25, 2024 | 15.69 | 16.08 | 15.60 | 15.97 | 16,966,204 | +0.22(+1.43%) |
Apr 24, 2024 | 15.88 | 15.92 | 15.66 | 15.74 | 21,240,540 | -0.14(-0.88%) |
Apr 23, 2024 | 15.76 | 15.97 | 15.64 | 15.88 | 23,461,346 | +0.02(+0.12%) |
Apr 22, 2024 | 15.43 | 15.87 | 15.37 | 15.86 | 31,311,334 | +0.44(+2.85%) |
Apr 19, 2024 | 14.66 | 15.47 | 14.65 | 15.42 | 36,663,416 | +0.83(+5.71%) |
Apr 18, 2024 | 14.90 | 14.98 | 14.55 | 14.59 | 14,103,249 | -0.10(-0.70%) |
Apr 17, 2024 | 14.70 | 14.83 | 14.55 | 14.69 | 15,175,873 | +0.04(+0.26%) |
Apr 16, 2024 | 14.48 | 14.71 | 14.36 | 14.65 | 17,460,184 | -0.13(-0.89%) |
Apr 15, 2024 | 14.62 | 14.81 | 14.54 | 14.79 | 25,197,174 | +0.07(+0.45%) |
Apr 12, 2024 | 15.06 | 15.09 | 14.56 | 14.72 | 25,671,118 | -0.26(-1.75%) |
Apr 11, 2024 | 15.09 | 15.12 | 14.93 | 14.98 | 15,384,229 | -0.15(-0.99%) |
Apr 10, 2024 | 14.80 | 15.14 | 14.73 | 15.13 | 24,088,026 | +0.26(+1.76%) |
Apr 09, 2024 | 14.89 | 14.94 | 14.61 | 14.87 | 17,516,150 | +0.22(+1.53%) |
Apr 08, 2024 | 14.43 | 14.76 | 14.29 | 14.65 | 18,999,446 | +0.14(+0.97%) |
Apr 05, 2024 | 14.20 | 14.59 | 14.16 | 14.50 | 24,923,350 | -0.03(-0.19%) |
Apr 04, 2024 | 14.81 | 15.24 | 14.37 | 14.53 | 67,042,872 | -0.07(-0.45%) |
Apr 03, 2024 | 14.57 | 14.68 | 14.41 | 14.60 | 16,872,398 | -0.04(-0.26%) |
Apr 02, 2024 | 14.41 | 14.66 | 14.39 | 14.64 | 22,413,586 | +0.38(+2.69%) |
Apr 01, 2024 | 14.25 | 14.29 | 14.09 | 14.25 | 16,205,119 | +0.01(+0.07%) |
Mar 28, 2024 | 13.99 | 14.26 | 13.92 | 14.24 | 29,607,936 | +0.26(+1.88%) |
Mar 27, 2024 | 13.79 | 14.01 | 13.72 | 13.98 | 15,299,538 | +0.18(+1.29%) |
Mar 26, 2024 | 13.95 | 13.99 | 13.79 | 13.80 | 14,238,646 | -0.19(-1.34%) |
Mar 25, 2024 | 13.91 | 14.09 | 13.91 | 13.99 | 15,869,825 | +0.23(+1.70%) |
Mar 22, 2024 | 13.68 | 13.84 | 13.57 | 13.76 | 14,728,838 | +0.06(+0.41%) |
Mar 21, 2024 | 14.06 | 14.07 | 13.66 | 13.70 | 25,026,470 | -0.28(-2.01%) |
Mar 20, 2024 | 13.58 | 14.05 | 13.49 | 13.98 | 23,682,388 | +0.37(+2.75%) |
Mar 19, 2024 | 13.66 | 13.96 | 13.47 | 13.61 | 26,249,752 | -0.06(-0.41%) |
Mar 18, 2024 | 13.81 | 13.81 | 13.31 | 13.66 | 25,492,360 | +0.05(+0.34%) |
Mar 15, 2024 | 13.77 | 13.80 | 13.60 | 13.62 | 22,003,682 | -0.17(-1.22%) |
Mar 14, 2024 | 14.05 | 14.06 | 13.69 | 13.78 | 28,100,482 | -0.08(-0.61%) |
Mar 13, 2024 | 14.13 | 14.19 | 13.85 | 13.87 | 25,790,960 | -0.22(-1.53%) |
Mar 12, 2024 | 13.91 | 14.17 | 13.77 | 14.08 | 31,441,752 | +0.45(+3.30%) |
Mar 11, 2024 | 13.67 | 14.30 | 13.57 | 13.63 | 43,454,328 | -0.21(-1.49%) |
Mar 08, 2024 | 13.66 | 14.27 | 13.41 | 13.84 | 110,167,080 | -1.80(-11.50%) |
Mar 07, 2024 | 15.63 | 15.82 | 15.57 | 15.64 | 17,430,156 | +0.01(+0.06%) |
Mar 06, 2024 | 15.54 | 15.69 | 15.53 | 15.63 | 14,845,932 | +0.30(+1.96%) |
Mar 05, 2024 | 15.46 | 15.56 | 15.25 | 15.33 | 18,394,818 | -0.15(-0.97%) |
Mar 04, 2024 | 15.68 | 15.74 | 15.45 | 15.48 | 16,372,206 | -0.14(-0.90%) |
Mar 01, 2024 | 15.72 | 15.83 | 15.59 | 15.62 | 19,615,132 | +0.15(+0.97%) |
Feb 29, 2024 | 15.76 | 15.78 | 15.30 | 15.47 | 28,069,786 | -0.19(-1.20%) |
Feb 28, 2024 | 16.59 | 16.70 | 15.51 | 15.66 | 43,302,064 | -0.92(-5.54%) |
Feb 27, 2024 | 16.63 | 16.77 | 16.46 | 16.57 | 17,847,070 | +0.05(+0.28%) |
Feb 26, 2024 | 16.45 | 16.62 | 16.32 | 16.53 | 15,867,748 | +0.27(+1.67%) |
Feb 23, 2024 | 16.28 | 16.41 | 16.11 | 16.26 | 20,046,294 | -0.21(-1.25%) |
Feb 22, 2024 | 16.53 | 16.53 | 16.25 | 16.46 | 20,538,392 | -0.06(-0.34%) |
Feb 21, 2024 | 16.57 | 16.70 | 16.44 | 16.52 | 16,571,847 | +0.00(+0.00%) |
Feb 20, 2024 | 16.71 | 16.77 | 16.42 | 16.52 | 23,324,644 | -0.06(-0.34%) |
Feb 16, 2024 | 16.42 | 16.67 | 16.40 | 16.57 | 18,252,134 | +0.28(+1.72%) |
Feb 15, 2024 | 15.85 | 16.35 | 15.83 | 16.29 | 14,405,505 | +0.45(+2.84%) |
Feb 14, 2024 | 15.95 | 16.19 | 15.82 | 15.84 | 16,322,889 | -0.04(-0.24%) |
Feb 13, 2024 | 16.10 | 16.12 | 15.78 | 15.88 | 13,904,974 | -0.29(-1.80%) |
Feb 12, 2024 | 16.12 | 16.45 | 16.12 | 16.17 | 10,227,619 | +0.07(+0.47%) |
Feb 09, 2024 | 16.24 | 16.29 | 16.04 | 16.10 | 15,117,671 | -0.05(-0.29%) |
Feb 08, 2024 | 16.27 | 16.38 | 16.11 | 16.14 | 9,814,641 | -0.14(-0.86%) |
Feb 07, 2024 | 16.28 | 16.32 | 16.09 | 16.28 | 11,581,943 | +0.15(+0.93%) |
Feb 06, 2024 | 16.14 | 16.36 | 16.02 | 16.13 | 16,925,996 | +0.29(+1.83%) |
Feb 05, 2024 | 15.93 | 16.04 | 15.68 | 15.84 | 23,877,758 | -0.08(-0.53%) |
Feb 02, 2024 | 16.24 | 16.31 | 15.91 | 15.93 | 17,649,596 | -0.45(-2.74%) |
Feb 01, 2024 | 16.33 | 16.63 | 16.08 | 16.38 | 25,328,540 | +0.39(+2.46%) |
Jan 31, 2024 | 16.02 | 16.28 | 15.89 | 15.98 | 23,719,710 | +0.03(+0.18%) |
Jan 30, 2024 | 16.00 | 16.12 | 15.88 | 15.96 | 11,728,439 | -0.11(-0.70%) |
Jan 29, 2024 | 15.92 | 16.12 | 15.79 | 16.07 | 13,864,811 | +0.10(+0.65%) |
Jan 26, 2024 | 15.66 | 16.12 | 15.59 | 15.97 | 18,424,556 | +0.36(+2.28%) |
Jan 25, 2024 | 15.14 | 15.66 | 15.06 | 15.61 | 21,626,562 | +0.73(+4.91%) |
Jan 24, 2024 | 15.15 | 15.22 | 14.82 | 14.88 | 17,867,226 | -0.05(-0.31%) |
Jan 23, 2024 | 14.69 | 15.02 | 14.59 | 14.93 | 15,230,133 | +0.26(+1.79%) |
Jan 22, 2024 | 14.75 | 14.76 | 14.59 | 14.66 | 9,724,615 | -0.07(-0.51%) |
Jan 19, 2024 | 14.82 | 14.84 | 14.65 | 14.74 | 9,473,822 | -0.07(-0.51%) |
Jan 18, 2024 | 14.89 | 14.90 | 14.67 | 14.81 | 11,176,995 | -0.07(-0.50%) |
Jan 17, 2024 | 14.91 | 14.98 | 14.82 | 14.89 | 13,277,929 | -0.17(-1.12%) |
Jan 16, 2024 | 15.26 | 15.30 | 15.03 | 15.06 | 12,530,959 | -0.24(-1.59%) |
Jan 12, 2024 | 15.38 | 15.49 | 15.25 | 15.30 | 10,695,533 | +0.08(+0.55%) |
Jan 11, 2024 | 15.08 | 15.24 | 14.93 | 15.22 | 15,536,038 | +0.29(+1.94%) |
Jan 10, 2024 | 15.09 | 15.11 | 14.84 | 14.93 | 15,764,667 | -0.05(-0.31%) |
Jan 09, 2024 | 15.24 | 15.25 | 14.96 | 14.97 | 13,012,947 | -0.27(-1.78%) |
Jan 08, 2024 | 15.20 | 15.24 | 14.95 | 15.24 | 14,949,529 | -0.24(-1.57%) |
Jan 05, 2024 | 15.52 | 15.59 | 15.33 | 15.49 | 10,543,690 | +0.18(+1.16%) |
Jan 04, 2024 | 15.49 | 15.72 | 15.31 | 15.31 | 14,900,251 | -0.22(-1.39%) |
Jan 03, 2024 | 15.02 | 15.58 | 14.98 | 15.53 | 19,607,062 | +0.54(+3.62%) |
Jan 02, 2024 | 15.07 | 15.19 | 14.91 | 14.98 | 10,785,096 | +0.03(+0.19%) |
Dec 29, 2023 | 15.04 | 15.08 | 14.89 | 14.95 | 5,323,416 | -0.06(-0.37%) |
Dec 28, 2023 | 15.01 | 15.12 | 15.01 | 15.01 | 11,672,263 | -0.14(-0.93%) |
Dec 27, 2023 | 15.18 | 15.22 | 15.09 | 15.15 | 8,344,417 | -0.01(-0.06%) |
Dec 26, 2023 | 15.05 | 15.23 | 14.98 | 15.16 | 10,922,222 | +0.38(+2.60%) |
Dec 22, 2023 | 14.73 | 14.89 | 14.69 | 14.78 | 11,082,888 | +0.21(+1.41%) |
Dec 21, 2023 | 14.60 | 14.74 | 14.48 | 14.57 | 13,344,816 | +0.07(+0.52%) |
Dec 20, 2023 | 14.64 | 14.77 | 14.50 | 14.50 | 18,731,506 | -0.14(-0.96%) |
Dec 19, 2023 | 14.56 | 14.64 | 14.40 | 14.64 | 14,986,740 | +0.26(+1.82%) |
Dec 18, 2023 | 14.32 | 14.50 | 14.30 | 14.37 | 20,137,472 | +0.37(+2.68%) |
Dec 15, 2023 | 14.36 | 14.36 | 13.95 | 14.00 | 14,755,482 | -0.22(-1.52%) |
Dec 14, 2023 | 14.05 | 14.30 | 13.98 | 14.21 | 25,041,060 | +0.40(+2.92%) |
Dec 13, 2023 | 13.70 | 13.82 | 13.51 | 13.81 | 20,621,344 | +0.23(+1.72%) |
Dec 12, 2023 | 13.72 | 13.73 | 13.45 | 13.58 | 10,401,199 | -0.23(-1.69%) |
Dec 11, 2023 | 13.86 | 13.92 | 13.78 | 13.81 | 9,299,321 | -0.12(-0.87%) |
Dec 08, 2023 | 13.53 | 13.97 | 13.51 | 13.93 | 21,121,722 | +0.45(+3.33%) |
Dec 07, 2023 | 13.58 | 13.77 | 13.39 | 13.48 | 21,263,234 | -0.02(-0.14%) |
Dec 06, 2023 | 13.74 | 13.79 | 13.47 | 13.50 | 20,542,518 | -0.22(-1.57%) |
Dec 05, 2023 | 13.81 | 13.84 | 13.62 | 13.72 | 20,132,090 | -0.10(-0.75%) |
Dec 04, 2023 | 14.08 | 14.16 | 13.75 | 13.82 | 20,080,226 | -0.42(-2.96%) |
Dec 01, 2023 | 14.25 | 14.46 | 14.15 | 14.24 | 10,626,279 | -0.06(-0.39%) |
Nov 30, 2023 | 14.41 | 14.47 | 14.08 | 14.30 | 23,730,146 | +0.05(+0.33%) |
Nov 29, 2023 | 14.46 | 14.49 | 14.20 | 14.25 | 14,715,144 | -0.25(-1.74%) |
Nov 28, 2023 | 14.40 | 14.62 | 14.40 | 14.50 | 18,898,784 | +0.23(+1.64%) |
Nov 27, 2023 | 14.42 | 14.46 | 14.14 | 14.27 | 14,786,746 | -0.08(-0.59%) |
Nov 24, 2023 | 14.38 | 14.74 | 14.32 | 14.36 | 16,528,527 | +0.03(+0.20%) |
Nov 22, 2023 | 14.21 | 14.35 | 14.02 | 14.33 | 23,643,204 | +0.00(+0.00%) |
Nov 21, 2023 | 14.42 | 14.48 | 14.20 | 14.33 | 21,912,378 | -0.23(-1.55%) |
Nov 20, 2023 | 14.64 | 14.81 | 14.36 | 14.55 | 32,447,262 | +0.05(+0.37%) |
Nov 17, 2023 | 14.19 | 14.71 | 14.18 | 14.50 | 22,749,748 | +0.44(+3.15%) |
Nov 16, 2023 | 14.35 | 14.44 | 13.96 | 14.06 | 23,626,694 | -0.21(-1.46%) |
Nov 15, 2023 | 14.38 | 14.41 | 14.17 | 14.26 | 10,874,794 | -0.05(-0.32%) |
Nov 14, 2023 | 14.28 | 14.39 | 14.17 | 14.31 | 17,134,236 | +0.28(+2.00%) |
Nov 13, 2023 | 13.80 | 14.10 | 13.75 | 14.03 | 12,938,782 | +0.26(+1.90%) |
Nov 10, 2023 | 13.84 | 13.88 | 13.69 | 13.77 | 15,008,046 | +0.03(+0.20%) |
Nov 09, 2023 | 13.75 | 13.97 | 13.62 | 13.74 | 23,108,754 | +0.22(+1.60%) |
Nov 08, 2023 | 13.78 | 13.88 | 13.42 | 13.52 | 21,427,346 | -0.42(-3.05%) |
Nov 07, 2023 | 14.16 | 14.16 | 13.85 | 13.95 | 21,605,432 | -0.25(-1.78%) |
Nov 06, 2023 | 14.38 | 14.45 | 14.19 | 14.20 | 14,850,069 | +0.03(+0.19%) |
Nov 03, 2023 | 14.18 | 14.34 | 14.05 | 14.17 | 15,328,625 | +0.00(+0.00%) |
Nov 02, 2023 | 13.97 | 14.24 | 13.82 | 14.17 | 13,426,106 | +0.32(+2.28%) |
Nov 01, 2023 | 13.69 | 13.98 | 13.64 | 13.86 | 17,959,836 | +0.30(+2.20%) |
Oct 31, 2023 | 13.55 | 13.68 | 13.38 | 13.56 | 19,562,152 | -0.10(-0.73%) |
Oct 30, 2023 | 13.98 | 14.08 | 13.56 | 13.66 | 22,398,914 | -0.20(-1.44%) |
Oct 27, 2023 | 14.44 | 14.52 | 13.79 | 13.86 | 19,653,108 | -0.12(-0.84%) |
Oct 26, 2023 | 13.88 | 14.03 | 13.75 | 13.97 | 15,981,470 | -0.13(-0.90%) |
Oct 25, 2023 | 14.13 | 14.21 | 13.97 | 14.10 | 14,157,252 | +0.05(+0.32%) |
Oct 24, 2023 | 13.95 | 14.16 | 13.83 | 14.06 | 22,192,428 | +0.18(+1.30%) |
Oct 23, 2023 | 14.22 | 14.30 | 13.78 | 13.88 | 41,084,964 | -0.78(-5.30%) |
Oct 20, 2023 | 14.71 | 14.82 | 14.46 | 14.65 | 20,672,504 | -0.14(-0.92%) |
Oct 19, 2023 | 14.71 | 14.88 | 14.63 | 14.79 | 22,381,418 | -0.14(-0.97%) |
Oct 18, 2023 | 14.73 | 14.96 | 14.70 | 14.93 | 33,024,524 | +0.33(+2.23%) |
Oct 17, 2023 | 14.25 | 14.66 | 14.25 | 14.61 | 24,895,966 | +0.33(+2.34%) |
Oct 16, 2023 | 13.98 | 14.32 | 13.86 | 14.27 | 24,925,544 | +0.32(+2.27%) |
Oct 13, 2023 | 13.94 | 14.08 | 13.89 | 13.96 | 28,261,522 | +0.38(+2.80%) |
Oct 12, 2023 | 13.70 | 13.83 | 13.49 | 13.58 | 21,966,220 | -0.05(-0.33%) |
Oct 11, 2023 | 13.61 | 13.69 | 13.37 | 13.62 | 15,688,628 | -0.01(-0.07%) |
Oct 10, 2023 | 13.43 | 13.67 | 13.36 | 13.63 | 20,934,986 | +0.33(+2.51%) |
Oct 09, 2023 | 13.07 | 13.40 | 13.05 | 13.30 | 19,472,346 | +0.56(+4.40%) |
Oct 06, 2023 | 12.36 | 12.87 | 12.27 | 12.74 | 30,315,358 | +0.28(+2.25%) |
Oct 05, 2023 | 12.49 | 12.54 | 12.33 | 12.46 | 14,775,571 | -0.07(-0.58%) |
Oct 04, 2023 | 12.75 | 12.79 | 12.40 | 12.53 | 23,377,802 | -0.40(-3.08%) |
Oct 03, 2023 | 13.16 | 13.27 | 12.84 | 12.93 | 23,027,102 | -0.34(-2.59%) |
Oct 02, 2023 | 13.59 | 13.60 | 13.18 | 13.27 | 19,570,352 | -0.28(-2.07%) |
Sep 29, 2023 | 13.54 | 13.69 | 13.51 | 13.55 | 18,700,996 | +0.14(+1.01%) |
Sep 28, 2023 | 13.40 | 13.53 | 13.35 | 13.41 | 17,716,686 | -0.09(-0.67%) |
Sep 27, 2023 | 13.33 | 13.51 | 13.26 | 13.50 | 24,031,462 | +0.25(+1.91%) |
Sep 26, 2023 | 13.47 | 13.51 | 13.22 | 13.25 | 18,010,478 | -0.34(-2.53%) |
Sep 25, 2023 | 13.56 | 13.60 | 13.53 | 13.59 | 10,741,759 | -0.04(-0.26%) |
Sep 22, 2023 | 13.64 | 13.80 | 13.56 | 13.63 | 9,946,448 | +0.09(+0.67%) |
Sep 21, 2023 | 13.62 | 13.78 | 13.50 | 13.54 | 20,135,388 | -0.32(-2.28%) |
Sep 20, 2023 | 13.83 | 14.05 | 13.81 | 13.86 | 18,107,822 | +0.05(+0.33%) |
Sep 19, 2023 | 14.08 | 14.09 | 13.80 | 13.81 | 32,624,594 | -0.10(-0.71%) |
Sep 18, 2023 | 14.02 | 14.20 | 13.84 | 13.91 | 16,131,569 | +0.17(+1.25%) |
Sep 15, 2023 | 13.87 | 13.93 | 13.72 | 13.74 | 17,694,716 | -0.15(-1.11%) |
Sep 14, 2023 | 13.57 | 13.91 | 13.56 | 13.89 | 27,971,626 | +0.51(+3.78%) |
Sep 13, 2023 | 13.46 | 13.58 | 13.39 | 13.39 | 15,155,266 | -0.01(-0.07%) |
Sep 12, 2023 | 13.36 | 13.55 | 13.35 | 13.40 | 12,258,996 | +0.07(+0.54%) |
Sep 11, 2023 | 13.51 | 13.55 | 13.30 | 13.32 | 24,046,864 | +0.05(+0.41%) |
Sep 08, 2023 | 13.39 | 13.49 | 13.27 | 13.27 | 23,251,416 | +0.11(+0.82%) |
Sep 07, 2023 | 13.41 | 13.49 | 13.12 | 13.16 | 14,788,682 | -0.33(-2.48%) |
Sep 06, 2023 | 13.38 | 13.67 | 13.37 | 13.50 | 31,216,512 | +0.12(+0.88%) |
Sep 05, 2023 | 12.86 | 13.46 | 12.84 | 13.38 | 39,435,872 | +0.28(+2.14%) |
Sep 01, 2023 | 12.89 | 13.11 | 12.74 | 13.10 | 28,253,618 | +0.40(+3.13%) |
Aug 31, 2023 | 13.00 | 13.01 | 12.63 | 12.70 | 29,418,068 | -0.44(-3.37%) |
Aug 30, 2023 | 13.18 | 13.25 | 13.14 | 13.14 | 12,460,116 | -0.04(-0.27%) |
Aug 29, 2023 | 13.05 | 13.22 | 12.97 | 13.18 | 17,956,520 | +0.07(+0.55%) |
Aug 28, 2023 | 12.91 | 13.13 | 12.85 | 13.11 | 20,636,542 | +0.17(+1.33%) |
Aug 25, 2023 | 13.11 | 13.11 | 12.84 | 12.93 | 23,437,942 | -0.16(-1.24%) |
Aug 24, 2023 | 13.18 | 13.26 | 12.96 | 13.10 | 16,922,136 | -0.05(-0.34%) |
Aug 23, 2023 | 12.62 | 13.97 | 12.62 | 13.14 | 47,976,332 | +0.92(+7.54%) |
Aug 22, 2023 | 12.17 | 12.26 | 12.08 | 12.22 | 12,798,169 | +0.28(+2.33%) |
Aug 21, 2023 | 12.18 | 12.21 | 11.83 | 11.94 | 19,777,482 | -0.18(-1.51%) |
Aug 18, 2023 | 11.88 | 12.14 | 11.87 | 12.13 | 16,822,180 | +0.13(+1.09%) |
Aug 17, 2023 | 12.26 | 12.34 | 11.99 | 12.00 | 18,820,312 | -0.09(-0.72%) |
Aug 16, 2023 | 11.94 | 12.27 | 11.94 | 12.08 | 36,080,752 | +0.36(+3.05%) |
Aug 15, 2023 | 12.28 | 12.28 | 11.71 | 11.72 | 42,714,028 | -0.06(-0.52%) |
Aug 14, 2023 | 11.84 | 11.88 | 11.69 | 11.79 | 16,154,197 | -0.11(-0.95%) |
Aug 11, 2023 | 12.03 | 12.14 | 11.76 | 11.90 | 21,007,870 | -0.04(-0.37%) |
Aug 10, 2023 | 11.86 | 12.08 | 11.80 | 11.94 | 16,967,982 | +0.07(+0.59%) |
Aug 09, 2023 | 11.77 | 11.97 | 11.75 | 11.87 | 18,145,614 | +0.10(+0.82%) |
Aug 08, 2023 | 11.57 | 11.88 | 11.51 | 11.78 | 16,673,569 | +0.02(+0.15%) |
Aug 07, 2023 | 11.77 | 11.84 | 11.65 | 11.76 | 22,231,488 | -0.04(-0.37%) |
Aug 04, 2023 | 12.14 | 12.17 | 11.54 | 11.80 | 43,405,448 | -0.45(-3.63%) |
Aug 03, 2023 | 12.27 | 12.33 | 12.14 | 12.25 | 19,374,406 | -0.02(-0.14%) |
Aug 02, 2023 | 12.26 | 12.34 | 12.05 | 12.27 | 25,987,120 | -0.12(-0.99%) |
Aug 01, 2023 | 12.63 | 12.68 | 12.15 | 12.39 | 27,753,462 | -0.43(-3.34%) |
Jul 31, 2023 | 12.47 | 12.84 | 12.41 | 12.82 | 40,126,184 | +0.65(+5.38%) |
Jul 28, 2023 | 12.11 | 12.25 | 12.07 | 12.16 | 12,190,238 | +0.21(+1.75%) |
Jul 27, 2023 | 12.48 | 12.50 | 11.92 | 11.95 | 29,473,672 | -0.74(-5.85%) |
Jul 26, 2023 | 12.70 | 12.79 | 12.51 | 12.69 | 18,024,796 | -0.02(-0.14%) |
Jul 25, 2023 | 12.48 | 12.73 | 12.41 | 12.71 | 18,839,776 | +0.21(+1.68%) |
Jul 24, 2023 | 12.28 | 12.56 | 12.27 | 12.50 | 26,687,906 | +0.34(+2.80%) |
Jul 21, 2023 | 12.03 | 12.26 | 11.98 | 12.16 | 19,534,954 | +0.29(+2.43%) |
Jul 20, 2023 | 11.83 | 11.93 | 11.74 | 11.87 | 19,986,002 | +0.06(+0.52%) |
Jul 19, 2023 | 11.70 | 11.87 | 11.62 | 11.81 | 27,337,460 | +0.12(+1.05%) |
Jul 18, 2023 | 11.74 | 11.84 | 11.63 | 11.69 | 26,560,608 | -0.10(-0.81%) |
Jul 17, 2023 | 11.38 | 11.86 | 11.37 | 11.79 | 23,962,634 | -0.03(-0.22%) |
Jul 14, 2023 | 12.01 | 12.05 | 11.79 | 11.81 | 17,832,608 | -0.25(-2.10%) |
Jul 13, 2023 | 11.99 | 12.11 | 11.95 | 12.07 | 13,372,449 | +0.18(+1.54%) |
Jul 12, 2023 | 11.98 | 12.18 | 11.86 | 11.88 | 15,689,515 | +0.04(+0.37%) |
Jul 11, 2023 | 11.72 | 11.85 | 11.62 | 11.84 | 17,161,876 | -0.03(-0.29%) |
Jul 10, 2023 | 11.85 | 11.97 | 11.81 | 11.87 | 17,864,024 | -0.01(-0.07%) |
Jul 07, 2023 | 12.02 | 12.07 | 11.85 | 11.88 | 19,554,270 | +0.09(+0.74%) |
Jul 06, 2023 | 11.96 | 12.06 | 11.65 | 11.79 | 26,087,014 | -0.35(-2.88%) |
Jul 05, 2023 | 12.17 | 12.24 | 11.94 | 12.14 | 26,633,436 | -0.05(-0.43%) |
Jul 03, 2023 | 12.24 | 12.36 | 12.15 | 12.20 | 10,827,299 | +0.12(+1.01%) |
Jun 30, 2023 | 12.42 | 12.53 | 12.01 | 12.07 | 36,482,672 | -0.44(-3.49%) |
Jun 29, 2023 | 12.44 | 12.53 | 12.35 | 12.51 | 18,418,196 | +0.13(+1.06%) |
Jun 28, 2023 | 12.37 | 12.54 | 12.31 | 12.38 | 21,339,304 | -0.05(-0.42%) |
Jun 27, 2023 | 12.69 | 12.69 | 12.31 | 12.43 | 21,009,174 | -0.16(-1.25%) |
Jun 26, 2023 | 12.51 | 12.69 | 12.47 | 12.59 | 20,138,762 | +0.29(+2.34%) |
Jun 23, 2023 | 12.61 | 12.66 | 12.28 | 12.30 | 26,701,926 | -0.52(-4.02%) |
Jun 22, 2023 | 12.84 | 12.90 | 12.67 | 12.82 | 30,053,432 | -0.23(-1.74%) |
Jun 21, 2023 | 12.67 | 13.10 | 12.67 | 13.04 | 41,700,388 | +0.62(+4.99%) |
Jun 20, 2023 | 12.41 | 12.49 | 12.16 | 12.42 | 30,195,542 | +0.29(+2.37%) |
Jun 16, 2023 | 11.95 | 12.18 | 11.92 | 12.14 | 17,434,302 | +0.10(+0.80%) |