Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.03 | 17.40 | 16.98 | 17.00 | 10,073,077 | -0.18(-1.05%) |
Apr 29, 2024 | 17.21 | 17.43 | 17.03 | 17.18 | 8,335,688 | +0.01(+0.06%) |
Apr 26, 2024 | 17.00 | 17.28 | 16.88 | 17.17 | 9,189,539 | +0.20(+1.18%) |
Apr 25, 2024 | 16.82 | 17.05 | 16.78 | 16.97 | 8,382,734 | +0.04(+0.24%) |
Apr 24, 2024 | 16.93 | 17.05 | 16.79 | 16.93 | 10,853,885 | +0.10(+0.59%) |
Apr 23, 2024 | 16.76 | 16.96 | 16.73 | 16.83 | 9,110,421 | +0.00(+0.00%) |
Apr 22, 2024 | 16.94 | 16.98 | 16.65 | 16.83 | 8,508,493 | +0.04(+0.24%) |
Apr 19, 2024 | 17.02 | 17.23 | 16.69 | 16.79 | 12,486,550 | -0.25(-1.47%) |
Apr 18, 2024 | 17.09 | 17.12 | 16.84 | 17.04 | 12,392,183 | +0.01(+0.06%) |
Apr 17, 2024 | 17.25 | 17.49 | 17.01 | 17.03 | 11,255,886 | -0.11(-0.64%) |
Apr 16, 2024 | 17.33 | 17.38 | 16.91 | 17.14 | 11,214,441 | -0.12(-0.70%) |
Apr 15, 2024 | 17.70 | 17.80 | 17.20 | 17.26 | 17,413,760 | -0.16(-0.92%) |
Apr 12, 2024 | 17.73 | 17.91 | 17.39 | 17.42 | 14,035,137 | -0.52(-2.90%) |
Apr 11, 2024 | 17.98 | 18.06 | 17.64 | 17.94 | 11,099,562 | -0.06(-0.33%) |
Apr 10, 2024 | 17.80 | 18.07 | 17.72 | 18.00 | 16,226,369 | -0.02(-0.11%) |
Apr 09, 2024 | 18.21 | 18.25 | 17.88 | 18.02 | 10,642,493 | -0.12(-0.66%) |
Apr 08, 2024 | 18.21 | 18.42 | 18.11 | 18.14 | 10,709,844 | +0.14(+0.78%) |
Apr 05, 2024 | 17.89 | 18.12 | 17.72 | 18.00 | 13,148,873 | +0.06(+0.33%) |
Apr 04, 2024 | 18.50 | 18.75 | 17.88 | 17.94 | 17,602,372 | -0.25(-1.37%) |
Apr 03, 2024 | 17.67 | 18.39 | 17.65 | 18.19 | 26,942,184 | +0.49(+2.77%) |
Apr 02, 2024 | 17.75 | 17.82 | 17.55 | 17.70 | 9,361,526 | -0.24(-1.34%) |
Apr 01, 2024 | 17.68 | 18.02 | 17.62 | 17.94 | 9,672,477 | +0.21(+1.18%) |
Mar 28, 2024 | 17.74 | 17.82 | 17.69 | 17.73 | 9,155,515 | +0.06(+0.34%) |
Mar 27, 2024 | 17.77 | 17.80 | 17.41 | 17.67 | 9,726,268 | -0.02(-0.11%) |
Mar 26, 2024 | 17.51 | 17.84 | 17.45 | 17.69 | 14,284,475 | +0.27(+1.55%) |
Mar 25, 2024 | 17.25 | 17.63 | 17.21 | 17.42 | 16,166,875 | +0.05(+0.29%) |
Mar 22, 2024 | 17.21 | 17.61 | 17.21 | 17.37 | 9,279,489 | +0.16(+0.93%) |
Mar 21, 2024 | 17.17 | 17.41 | 17.05 | 17.21 | 12,914,044 | +0.28(+1.65%) |
Mar 20, 2024 | 16.67 | 16.93 | 16.50 | 16.93 | 17,504,378 | +0.15(+0.89%) |
Mar 19, 2024 | 16.95 | 17.02 | 16.72 | 16.78 | 12,178,083 | -0.28(-1.64%) |
Mar 18, 2024 | 16.94 | 17.19 | 16.79 | 17.06 | 22,137,240 | +0.33(+1.97%) |
Mar 15, 2024 | 17.30 | 17.42 | 16.70 | 16.73 | 41,144,436 | -0.80(-4.56%) |
Mar 14, 2024 | 17.70 | 17.70 | 17.38 | 17.53 | 15,774,659 | -0.24(-1.35%) |
Mar 13, 2024 | 17.89 | 17.93 | 17.48 | 17.77 | 17,609,406 | -0.15(-0.83%) |
Mar 12, 2024 | 18.39 | 19.01 | 17.91 | 17.92 | 33,923,052 | +0.01(+0.06%) |
Mar 11, 2024 | 17.59 | 18.14 | 17.50 | 17.91 | 19,564,654 | +0.05(+0.28%) |
Mar 08, 2024 | 18.49 | 18.55 | 17.82 | 17.86 | 21,856,798 | -0.19(-1.05%) |
Mar 07, 2024 | 18.65 | 18.69 | 17.59 | 18.05 | 29,989,188 | -0.59(-3.14%) |
Mar 06, 2024 | 18.22 | 19.92 | 18.21 | 18.63 | 51,594,568 | +0.67(+3.70%) |
Mar 05, 2024 | 16.89 | 18.06 | 16.89 | 17.97 | 44,459,964 | +0.94(+5.54%) |
Mar 04, 2024 | 15.70 | 17.18 | 15.65 | 17.03 | 41,460,132 | +1.58(+10.22%) |
Mar 01, 2024 | 14.42 | 15.59 | 14.36 | 15.45 | 34,406,636 | +0.33(+2.17%) |
Feb 29, 2024 | 14.89 | 15.15 | 14.89 | 15.12 | 27,454,256 | +0.37(+2.49%) |
Feb 28, 2024 | 14.73 | 14.95 | 14.67 | 14.75 | 9,970,622 | -0.03(-0.20%) |
Feb 27, 2024 | 14.90 | 14.97 | 14.72 | 14.78 | 9,486,264 | -0.04(-0.27%) |
Feb 26, 2024 | 14.98 | 15.03 | 14.76 | 14.82 | 14,978,051 | -0.18(-1.19%) |
Feb 23, 2024 | 15.00 | 15.12 | 14.93 | 15.00 | 8,623,665 | +0.04(+0.27%) |
Feb 22, 2024 | 14.93 | 15.07 | 14.82 | 14.96 | 10,538,446 | +0.16(+1.07%) |
Feb 21, 2024 | 14.79 | 14.88 | 14.65 | 14.80 | 8,175,938 | -0.10(-0.67%) |
Feb 20, 2024 | 14.74 | 14.98 | 14.69 | 14.90 | 9,723,177 | +0.08(+0.54%) |
Feb 16, 2024 | 15.08 | 15.14 | 14.80 | 14.82 | 10,150,393 | -0.33(-2.16%) |
Feb 15, 2024 | 15.11 | 15.17 | 14.96 | 15.15 | 9,625,118 | +0.03(+0.20%) |
Feb 14, 2024 | 15.27 | 15.34 | 15.01 | 15.12 | 10,518,716 | +0.00(+0.00%) |
Feb 13, 2024 | 15.15 | 15.21 | 14.98 | 15.12 | 7,185,309 | -0.38(-2.43%) |
Feb 12, 2024 | 15.37 | 15.64 | 15.35 | 15.50 | 6,407,060 | +0.13(+0.84%) |
Feb 09, 2024 | 15.34 | 15.44 | 15.26 | 15.37 | 6,620,430 | -0.02(-0.13%) |
Feb 08, 2024 | 15.15 | 15.41 | 15.10 | 15.39 | 8,118,430 | +0.24(+1.57%) |
Feb 07, 2024 | 15.22 | 15.26 | 14.97 | 15.15 | 11,460,857 | -0.02(-0.13%) |
Feb 06, 2024 | 15.16 | 15.38 | 15.15 | 15.17 | 9,981,492 | +0.00(+0.00%) |
Feb 05, 2024 | 15.19 | 15.26 | 15.10 | 15.17 | 8,625,567 | -0.13(-0.84%) |
Feb 02, 2024 | 15.22 | 15.42 | 15.03 | 15.30 | 7,354,860 | +0.05(+0.33%) |
Feb 01, 2024 | 15.23 | 15.27 | 15.03 | 15.25 | 7,555,225 | +0.07(+0.46%) |
Jan 31, 2024 | 15.55 | 15.56 | 14.98 | 15.18 | 15,709,445 | -0.60(-3.78%) |
Jan 30, 2024 | 15.85 | 15.87 | 15.64 | 15.77 | 6,588,320 | +0.09(+0.57%) |
Jan 29, 2024 | 15.63 | 15.71 | 15.52 | 15.69 | 7,341,739 | -0.04(-0.25%) |
Jan 26, 2024 | 15.78 | 15.83 | 15.60 | 15.72 | 6,144,126 | -0.08(-0.50%) |
Jan 25, 2024 | 15.79 | 15.92 | 15.71 | 15.80 | 11,326,562 | +0.16(+1.02%) |
Jan 24, 2024 | 15.52 | 15.87 | 15.46 | 15.65 | 11,444,918 | +0.26(+1.68%) |
Jan 23, 2024 | 15.52 | 15.59 | 15.35 | 15.39 | 8,798,602 | +0.00(+0.00%) |
Jan 22, 2024 | 15.37 | 15.51 | 15.29 | 15.39 | 9,482,412 | +0.13(+0.85%) |
Jan 19, 2024 | 14.92 | 15.31 | 14.82 | 15.26 | 13,348,763 | +0.41(+2.74%) |
Jan 18, 2024 | 14.95 | 15.01 | 14.59 | 14.85 | 15,221,694 | -0.08(-0.53%) |
Jan 17, 2024 | 15.04 | 15.09 | 14.80 | 14.93 | 13,564,827 | -0.27(-1.76%) |
Jan 16, 2024 | 15.44 | 15.50 | 15.05 | 15.20 | 19,609,592 | -0.58(-3.65%) |
Jan 12, 2024 | 16.30 | 16.35 | 15.72 | 15.77 | 13,297,318 | -0.48(-2.93%) |
Jan 11, 2024 | 16.27 | 16.38 | 16.11 | 16.25 | 13,416,403 | -0.06(-0.37%) |
Jan 10, 2024 | 15.99 | 16.35 | 15.89 | 16.31 | 23,704,766 | +0.29(+1.80%) |
Jan 09, 2024 | 16.48 | 16.75 | 15.99 | 16.02 | 35,707,464 | -1.57(-8.92%) |
Jan 08, 2024 | 17.08 | 17.67 | 17.05 | 17.59 | 11,770,312 | +0.55(+3.20%) |
Jan 05, 2024 | 16.83 | 17.26 | 16.81 | 17.05 | 13,880,957 | +0.17(+1.00%) |
Jan 04, 2024 | 16.92 | 17.12 | 16.85 | 16.88 | 13,351,960 | -0.04(-0.23%) |
Jan 03, 2024 | 16.68 | 17.08 | 16.62 | 16.92 | 10,405,810 | +0.11(+0.65%) |
Jan 02, 2024 | 16.75 | 16.89 | 16.60 | 16.81 | 8,499,930 | -0.05(-0.29%) |
Dec 29, 2023 | 17.03 | 17.07 | 16.78 | 16.86 | 6,070,961 | -0.19(-1.11%) |
Dec 28, 2023 | 16.98 | 17.06 | 16.94 | 17.05 | 4,719,174 | +0.08(+0.47%) |
Dec 27, 2023 | 17.14 | 17.15 | 16.89 | 16.97 | 5,956,497 | -0.14(-0.81%) |
Dec 26, 2023 | 16.96 | 17.16 | 16.93 | 17.10 | 4,892,603 | +0.14(+0.82%) |
Dec 22, 2023 | 16.93 | 17.08 | 16.86 | 16.97 | 6,157,325 | +0.09(+0.53%) |
Dec 21, 2023 | 16.78 | 16.89 | 16.59 | 16.88 | 7,212,279 | +0.26(+1.55%) |
Dec 20, 2023 | 16.75 | 16.92 | 16.62 | 16.62 | 7,627,778 | -0.09(-0.54%) |
Dec 19, 2023 | 16.76 | 16.80 | 16.64 | 16.71 | 8,378,076 | +0.04(+0.24%) |
Dec 18, 2023 | 16.66 | 16.71 | 16.43 | 16.67 | 12,887,520 | +0.07(+0.42%) |
Dec 15, 2023 | 16.76 | 16.82 | 16.49 | 16.60 | 22,016,794 | -0.34(-1.99%) |
Dec 14, 2023 | 16.58 | 17.06 | 16.58 | 16.94 | 21,146,898 | +0.48(+2.89%) |
Dec 13, 2023 | 16.25 | 16.53 | 16.16 | 16.46 | 10,809,048 | +0.21(+1.28%) |
Dec 12, 2023 | 15.93 | 16.37 | 15.93 | 16.25 | 16,343,281 | -0.16(-0.97%) |
Dec 11, 2023 | 15.98 | 16.46 | 15.98 | 16.41 | 14,191,107 | +0.43(+2.71%) |
Dec 08, 2023 | 15.87 | 16.15 | 15.85 | 15.98 | 12,082,636 | +0.10(+0.62%) |
Dec 07, 2023 | 15.67 | 15.89 | 15.46 | 15.88 | 19,770,760 | +0.24(+1.51%) |
Dec 06, 2023 | 15.88 | 15.97 | 15.57 | 15.64 | 13,308,434 | -0.20(-1.24%) |
Dec 05, 2023 | 16.18 | 16.20 | 15.80 | 15.84 | 15,787,075 | -0.45(-2.78%) |
Dec 04, 2023 | 16.50 | 16.62 | 16.25 | 16.29 | 14,364,506 | -0.34(-2.07%) |
Dec 01, 2023 | 16.54 | 16.88 | 16.40 | 16.64 | 15,063,057 | -0.02(-0.12%) |
Nov 30, 2023 | 16.59 | 16.79 | 16.46 | 16.66 | 25,097,544 | +0.38(+2.36%) |
Nov 29, 2023 | 15.99 | 16.65 | 15.55 | 16.27 | 21,978,406 | +0.98(+6.44%) |
Nov 28, 2023 | 15.34 | 15.39 | 15.22 | 15.29 | 14,591,793 | -0.08(-0.51%) |
Nov 27, 2023 | 15.49 | 15.54 | 15.34 | 15.37 | 11,370,486 | -0.23(-1.45%) |
Nov 24, 2023 | 15.61 | 15.68 | 15.51 | 15.59 | 3,846,518 | +0.05(+0.32%) |
Nov 22, 2023 | 15.51 | 15.64 | 15.44 | 15.54 | 11,568,579 | +0.16(+1.02%) |
Nov 21, 2023 | 15.55 | 15.58 | 15.32 | 15.39 | 8,728,346 | -0.21(-1.33%) |
Nov 20, 2023 | 15.64 | 15.72 | 15.55 | 15.59 | 7,600,546 | -0.10(-0.63%) |
Nov 17, 2023 | 15.63 | 15.75 | 15.57 | 15.69 | 8,935,149 | +0.19(+1.21%) |
Nov 16, 2023 | 16.02 | 16.07 | 15.40 | 15.50 | 11,763,925 | -0.70(-4.32%) |
Nov 15, 2023 | 16.23 | 16.43 | 16.17 | 16.20 | 8,457,057 | +0.03(+0.18%) |
Nov 14, 2023 | 16.00 | 16.25 | 15.89 | 16.17 | 10,035,459 | +0.41(+2.63%) |
Nov 13, 2023 | 15.59 | 15.79 | 15.52 | 15.76 | 11,313,752 | +0.04(+0.25%) |
Nov 10, 2023 | 15.47 | 15.75 | 15.37 | 15.72 | 5,888,508 | +0.33(+2.18%) |
Nov 09, 2023 | 15.52 | 15.61 | 15.36 | 15.39 | 7,069,303 | -0.12(-0.76%) |
Nov 08, 2023 | 15.51 | 15.59 | 15.37 | 15.50 | 7,195,559 | -0.01(-0.06%) |
Nov 07, 2023 | 15.56 | 15.69 | 15.47 | 15.51 | 6,271,212 | -0.16(-1.01%) |
Nov 06, 2023 | 15.68 | 15.76 | 15.53 | 15.67 | 6,474,876 | -0.02(-0.13%) |
Nov 03, 2023 | 15.57 | 15.76 | 15.55 | 15.69 | 6,929,629 | +0.33(+2.18%) |
Nov 02, 2023 | 15.47 | 15.51 | 15.25 | 15.36 | 9,738,426 | +0.06(+0.39%) |
Nov 01, 2023 | 15.17 | 15.30 | 15.11 | 15.30 | 7,870,209 | +0.15(+0.97%) |
Oct 31, 2023 | 15.06 | 15.16 | 14.96 | 15.15 | 8,031,302 | +0.08(+0.52%) |
Oct 30, 2023 | 15.13 | 15.18 | 14.93 | 15.07 | 8,457,315 | +0.09(+0.59%) |
Oct 27, 2023 | 14.97 | 15.21 | 14.90 | 14.98 | 9,137,507 | +0.08(+0.53%) |
Oct 26, 2023 | 14.88 | 15.06 | 14.74 | 14.90 | 10,910,888 | -0.01(-0.07%) |
Oct 25, 2023 | 15.05 | 15.09 | 14.87 | 14.91 | 8,417,649 | -0.15(-0.98%) |
Oct 24, 2023 | 15.06 | 15.17 | 14.95 | 15.06 | 8,841,246 | +0.09(+0.59%) |
Oct 23, 2023 | 14.95 | 15.13 | 14.87 | 14.97 | 13,673,193 | -0.03(-0.20%) |
Oct 20, 2023 | 15.70 | 15.87 | 14.69 | 15.00 | 24,964,142 | -1.05(-6.56%) |
Oct 19, 2023 | 16.48 | 16.52 | 16.00 | 16.06 | 11,645,325 | -0.37(-2.28%) |
Oct 18, 2023 | 16.60 | 16.71 | 16.37 | 16.43 | 7,642,807 | -0.30(-1.77%) |
Oct 17, 2023 | 16.71 | 16.87 | 16.60 | 16.73 | 7,487,076 | -0.13(-0.76%) |
Oct 16, 2023 | 16.38 | 16.92 | 16.34 | 16.85 | 13,278,870 | +0.62(+3.82%) |
Oct 13, 2023 | 16.71 | 16.79 | 16.22 | 16.23 | 8,693,048 | -0.46(-2.77%) |
Oct 12, 2023 | 16.91 | 16.94 | 16.52 | 16.70 | 10,408,535 | -0.21(-1.22%) |
Oct 11, 2023 | 16.73 | 17.03 | 16.72 | 16.90 | 7,091,380 | +0.23(+1.36%) |
Oct 10, 2023 | 16.66 | 16.93 | 16.63 | 16.68 | 9,225,521 | +0.08(+0.47%) |
Oct 09, 2023 | 16.48 | 16.72 | 16.34 | 16.60 | 7,928,953 | +0.02(+0.12%) |
Oct 06, 2023 | 16.49 | 16.72 | 16.33 | 16.58 | 9,423,012 | +0.04(+0.24%) |
Oct 05, 2023 | 16.66 | 16.78 | 16.37 | 16.54 | 6,315,084 | -0.22(-1.29%) |
Oct 04, 2023 | 16.72 | 16.77 | 16.53 | 16.75 | 4,959,604 | +0.08(+0.47%) |
Oct 03, 2023 | 16.95 | 17.11 | 16.50 | 16.68 | 7,394,316 | -0.50(-2.92%) |
Oct 02, 2023 | 17.14 | 17.33 | 17.08 | 17.18 | 9,068,385 | +0.07(+0.40%) |
Sep 29, 2023 | 17.39 | 17.46 | 17.00 | 17.11 | 10,363,419 | -0.26(-1.47%) |
Sep 28, 2023 | 16.86 | 17.48 | 16.86 | 17.37 | 13,528,031 | +0.55(+3.28%) |
Sep 27, 2023 | 16.70 | 17.06 | 16.56 | 16.81 | 12,423,955 | +0.29(+1.73%) |
Sep 26, 2023 | 16.56 | 16.68 | 16.47 | 16.53 | 9,630,160 | -0.19(-1.12%) |
Sep 25, 2023 | 16.64 | 16.78 | 16.64 | 16.72 | 9,109,957 | -0.05(-0.29%) |
Sep 22, 2023 | 16.73 | 16.84 | 16.60 | 16.76 | 5,211,812 | +0.04(+0.24%) |
Sep 21, 2023 | 16.71 | 16.81 | 16.63 | 16.73 | 8,448,689 | -0.12(-0.70%) |
Sep 20, 2023 | 17.06 | 17.14 | 16.81 | 16.84 | 8,131,460 | +0.03(+0.18%) |
Sep 19, 2023 | 16.79 | 16.91 | 16.74 | 16.81 | 7,738,157 | +0.07(+0.41%) |
Sep 18, 2023 | 16.73 | 16.78 | 16.53 | 16.74 | 8,978,771 | -0.07(-0.41%) |
Sep 15, 2023 | 16.86 | 17.02 | 16.62 | 16.81 | 19,261,796 | -0.14(-0.81%) |
Sep 14, 2023 | 16.73 | 16.97 | 16.67 | 16.95 | 8,857,454 | +0.43(+2.62%) |
Sep 13, 2023 | 16.76 | 16.83 | 16.51 | 16.52 | 9,780,388 | -0.19(-1.12%) |
Sep 12, 2023 | 16.66 | 16.80 | 16.58 | 16.71 | 11,091,109 | -0.15(-0.87%) |
Sep 11, 2023 | 17.05 | 17.16 | 16.77 | 16.85 | 10,623,641 | -0.11(-0.63%) |
Sep 08, 2023 | 16.92 | 17.03 | 16.91 | 16.96 | 6,918,999 | +0.05(+0.29%) |
Sep 07, 2023 | 17.13 | 17.18 | 16.90 | 16.91 | 14,155,845 | -0.45(-2.59%) |
Sep 06, 2023 | 17.25 | 17.52 | 17.17 | 17.36 | 10,729,094 | -0.06(-0.34%) |
Sep 05, 2023 | 17.55 | 17.70 | 17.41 | 17.42 | 10,740,353 | -0.17(-0.95%) |
Sep 01, 2023 | 16.83 | 17.62 | 16.81 | 17.59 | 20,270,648 | +0.97(+5.83%) |
Aug 31, 2023 | 17.07 | 17.12 | 16.48 | 16.62 | 17,661,702 | -0.36(-2.13%) |
Aug 30, 2023 | 16.02 | 17.06 | 15.84 | 16.98 | 14,303,582 | +0.51(+3.09%) |
Aug 29, 2023 | 16.45 | 16.58 | 16.30 | 16.47 | 10,681,520 | +0.05(+0.30%) |
Aug 28, 2023 | 16.38 | 16.55 | 16.29 | 16.42 | 11,783,142 | +0.17(+1.02%) |
Aug 25, 2023 | 16.37 | 16.43 | 16.09 | 16.26 | 9,520,763 | -0.08(-0.48%) |
Aug 24, 2023 | 16.71 | 16.77 | 16.32 | 16.33 | 11,896,609 | -0.31(-1.88%) |
Aug 23, 2023 | 16.44 | 16.70 | 16.40 | 16.65 | 8,635,442 | +0.22(+1.37%) |
Aug 22, 2023 | 16.70 | 16.74 | 16.40 | 16.42 | 10,806,113 | -0.24(-1.47%) |
Aug 21, 2023 | 16.64 | 16.74 | 16.51 | 16.67 | 8,972,746 | +0.04(+0.24%) |
Aug 18, 2023 | 16.39 | 16.75 | 16.38 | 16.63 | 9,030,901 | +0.03(+0.18%) |
Aug 17, 2023 | 16.78 | 16.86 | 16.51 | 16.60 | 13,249,243 | -0.07(-0.41%) |
Aug 16, 2023 | 16.84 | 16.93 | 16.64 | 16.67 | 9,630,214 | -0.25(-1.50%) |
Aug 15, 2023 | 17.09 | 17.24 | 16.92 | 16.92 | 7,831,357 | -0.29(-1.70%) |
Aug 14, 2023 | 17.12 | 17.25 | 16.98 | 17.21 | 11,044,127 | +0.00(+0.00%) |
Aug 11, 2023 | 17.16 | 17.27 | 17.10 | 17.21 | 11,871,607 | -0.02(-0.11%) |
Aug 10, 2023 | 17.40 | 17.51 | 17.16 | 17.23 | 17,924,400 | -0.06(-0.34%) |
Aug 09, 2023 | 17.63 | 17.68 | 17.09 | 17.29 | 16,601,575 | -0.38(-2.16%) |
Aug 08, 2023 | 17.01 | 17.74 | 16.82 | 17.67 | 22,636,962 | +0.51(+2.96%) |
Aug 07, 2023 | 17.10 | 17.27 | 16.97 | 17.17 | 10,747,279 | +0.18(+1.04%) |
Aug 04, 2023 | 16.92 | 17.21 | 16.79 | 16.99 | 12,159,199 | +0.05(+0.29%) |
Aug 03, 2023 | 16.73 | 17.04 | 16.55 | 16.94 | 9,750,084 | +0.08(+0.46%) |
Aug 02, 2023 | 16.84 | 17.14 | 16.79 | 16.86 | 10,867,169 | -0.17(-0.98%) |
Aug 01, 2023 | 17.03 | 17.09 | 16.84 | 17.03 | 10,365,477 | +0.03(+0.17%) |
Jul 31, 2023 | 16.85 | 17.05 | 16.85 | 17.00 | 7,524,548 | +0.12(+0.70%) |
Jul 28, 2023 | 17.17 | 17.24 | 16.88 | 16.88 | 9,213,172 | -0.10(-0.58%) |
Jul 27, 2023 | 17.27 | 17.35 | 16.93 | 16.98 | 8,891,944 | -0.09(-0.52%) |
Jul 26, 2023 | 17.17 | 17.33 | 17.04 | 17.07 | 11,568,532 | -0.14(-0.80%) |
Jul 25, 2023 | 17.03 | 17.30 | 16.93 | 17.20 | 11,428,144 | +0.23(+1.38%) |
Jul 24, 2023 | 17.10 | 17.26 | 16.85 | 16.97 | 11,357,285 | +0.09(+0.52%) |
Jul 21, 2023 | 16.90 | 16.99 | 16.79 | 16.88 | 12,682,060 | +0.06(+0.35%) |
Jul 20, 2023 | 16.92 | 16.99 | 16.68 | 16.82 | 12,046,456 | -0.07(-0.41%) |
Jul 19, 2023 | 17.13 | 17.25 | 16.83 | 16.89 | 13,361,521 | -0.19(-1.09%) |
Jul 18, 2023 | 16.63 | 17.13 | 16.59 | 17.08 | 13,776,064 | +0.40(+2.40%) |
Jul 17, 2023 | 16.40 | 16.79 | 16.35 | 16.68 | 9,361,887 | +0.18(+1.07%) |
Jul 14, 2023 | 16.84 | 16.89 | 16.42 | 16.50 | 8,889,576 | -0.44(-2.60%) |
Jul 13, 2023 | 16.78 | 17.00 | 16.77 | 16.94 | 8,684,421 | +0.23(+1.41%) |
Jul 12, 2023 | 17.12 | 17.14 | 16.68 | 16.71 | 9,541,193 | -0.24(-1.44%) |
Jul 11, 2023 | 16.63 | 16.96 | 16.63 | 16.95 | 9,845,891 | +0.33(+2.00%) |
Jul 10, 2023 | 16.40 | 16.71 | 16.39 | 16.62 | 10,357,293 | +0.12(+0.71%) |
Jul 07, 2023 | 16.34 | 16.72 | 16.30 | 16.50 | 12,936,783 | +0.21(+1.26%) |
Jul 06, 2023 | 16.11 | 16.31 | 16.06 | 16.29 | 8,517,799 | -0.01(-0.06%) |
Jul 05, 2023 | 16.18 | 16.41 | 16.06 | 16.30 | 7,805,997 | -0.04(-0.24%) |
Jul 03, 2023 | 16.36 | 16.41 | 16.26 | 16.34 | 4,199,261 | -0.09(-0.54%) |
Jun 30, 2023 | 16.34 | 16.52 | 16.34 | 16.43 | 9,982,536 | +0.15(+0.90%) |
Jun 29, 2023 | 16.04 | 16.36 | 16.04 | 16.28 | 8,976,869 | +0.28(+1.77%) |
Jun 28, 2023 | 16.02 | 16.09 | 15.88 | 16.00 | 7,482,447 | -0.07(-0.43%) |
Jun 27, 2023 | 16.04 | 16.20 | 15.97 | 16.07 | 10,673,489 | +0.04(+0.24%) |
Jun 26, 2023 | 16.25 | 16.35 | 16.02 | 16.03 | 10,327,199 | -0.13(-0.79%) |
Jun 23, 2023 | 16.24 | 16.30 | 16.13 | 16.16 | 13,517,533 | -0.25(-1.55%) |
Jun 22, 2023 | 16.49 | 16.61 | 16.25 | 16.41 | 14,880,904 | -0.04(-0.24%) |
Jun 21, 2023 | 16.71 | 17.03 | 16.42 | 16.45 | 13,117,745 | -0.19(-1.12%) |
Jun 20, 2023 | 17.06 | 17.09 | 16.53 | 16.64 | 19,808,702 | -0.55(-3.19%) |
Jun 16, 2023 | 17.11 | 17.35 | 16.90 | 17.18 | 25,035,860 | +0.12(+0.69%) |
Jun 15, 2023 | 16.38 | 17.11 | 16.37 | 17.07 | 24,804,074 | +0.63(+3.81%) |
Jun 14, 2023 | 16.14 | 16.62 | 16.14 | 16.44 | 15,350,155 | +0.28(+1.76%) |
Jun 13, 2023 | 15.84 | 16.22 | 15.83 | 16.16 | 18,408,604 | +0.35(+2.21%) |
Jun 12, 2023 | 15.32 | 15.81 | 15.32 | 15.81 | 14,571,775 | +0.48(+3.10%) |
Jun 09, 2023 | 15.41 | 15.54 | 15.32 | 15.33 | 7,980,051 | -0.01(-0.06%) |
Jun 08, 2023 | 15.30 | 15.38 | 15.16 | 15.34 | 12,434,448 | +0.04(+0.25%) |
Jun 07, 2023 | 15.00 | 15.34 | 14.94 | 15.30 | 15,051,599 | +0.41(+2.74%) |
Jun 06, 2023 | 14.53 | 14.96 | 14.52 | 14.90 | 12,398,015 | +0.31(+2.13%) |
Jun 05, 2023 | 14.79 | 14.86 | 14.56 | 14.58 | 18,219,000 | -0.21(-1.44%) |
Jun 02, 2023 | 14.34 | 14.87 | 14.16 | 14.80 | 20,638,460 | +0.55(+3.89%) |
Jun 01, 2023 | 14.08 | 14.55 | 14.01 | 14.24 | 27,465,066 | +0.24(+1.73%) |
May 31, 2023 | 13.46 | 14.22 | 13.39 | 14.00 | 35,100,788 | -1.07(-7.09%) |
May 30, 2023 | 15.12 | 15.28 | 15.05 | 15.07 | 21,235,918 | +0.17(+1.17%) |
May 26, 2023 | 14.47 | 15.01 | 14.31 | 14.90 | 22,762,790 | +0.65(+4.57%) |
May 25, 2023 | 13.85 | 14.30 | 13.84 | 14.24 | 11,465,858 | +0.50(+3.60%) |
May 24, 2023 | 13.90 | 13.90 | 13.62 | 13.75 | 11,130,335 | -0.21(-1.53%) |
May 23, 2023 | 14.03 | 14.28 | 13.96 | 13.96 | 16,472,590 | -0.07(-0.48%) |
May 22, 2023 | 13.95 | 14.09 | 13.88 | 14.03 | 11,950,910 | +0.12(+0.84%) |
May 19, 2023 | 14.08 | 14.08 | 13.90 | 13.91 | 17,703,524 | -0.08(-0.56%) |
May 18, 2023 | 13.85 | 14.04 | 13.78 | 13.99 | 18,366,782 | +0.10(+0.70%) |
May 17, 2023 | 13.74 | 14.01 | 13.68 | 13.90 | 10,802,170 | +0.26(+1.92%) |
May 16, 2023 | 13.84 | 13.89 | 13.56 | 13.63 | 15,868,560 | -0.24(-1.75%) |
May 15, 2023 | 13.49 | 13.90 | 13.41 | 13.88 | 11,827,252 | +0.45(+3.33%) |
May 12, 2023 | 13.45 | 13.51 | 13.31 | 13.43 | 14,843,520 | +0.05(+0.36%) |
May 11, 2023 | 13.62 | 13.62 | 13.30 | 13.38 | 16,623,693 | -0.30(-2.20%) |
May 10, 2023 | 13.80 | 13.91 | 13.52 | 13.68 | 8,689,987 | -0.07(-0.49%) |
May 09, 2023 | 13.66 | 13.72 | 13.60 | 13.75 | 6,492,800 | -0.03(-0.21%) |
May 08, 2023 | 13.73 | 13.79 | 13.66 | 13.78 | 7,500,559 | +0.08(+0.57%) |
May 05, 2023 | 13.57 | 13.76 | 13.53 | 13.70 | 7,647,637 | +0.30(+2.25%) |
May 04, 2023 | 13.48 | 13.50 | 13.26 | 13.40 | 8,489,023 | -0.15(-1.08%) |
May 03, 2023 | 13.90 | 13.96 | 13.55 | 13.55 | 12,984,404 | -0.29(-2.11%) |
May 02, 2023 | 14.06 | 14.15 | 13.69 | 13.84 | 9,907,574 | -0.18(-1.32%) |