Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.71 | 24.25 | 23.40 | 24.23 | 11,808,844 | +0.62(+2.63%) |
May 30, 2024 | 23.55 | 24.00 | 23.26 | 23.61 | 9,799,581 | -0.02(-0.08%) |
May 29, 2024 | 25.00 | 25.15 | 22.95 | 23.63 | 20,654,512 | -1.80(-7.08%) |
May 28, 2024 | 25.73 | 26.28 | 25.32 | 25.43 | 7,762,974 | -0.03(-0.12%) |
May 24, 2024 | 25.65 | 25.83 | 25.23 | 25.46 | 5,102,051 | +0.08(+0.32%) |
May 23, 2024 | 26.75 | 26.84 | 25.23 | 25.38 | 7,871,594 | -1.30(-4.87%) |
May 22, 2024 | 26.34 | 27.09 | 26.28 | 26.68 | 6,542,225 | +0.15(+0.57%) |
May 21, 2024 | 26.10 | 26.73 | 25.88 | 26.53 | 7,792,667 | -0.43(-1.59%) |
May 20, 2024 | 26.97 | 27.32 | 26.55 | 26.96 | 5,652,853 | -0.03(-0.11%) |
May 17, 2024 | 27.61 | 27.71 | 26.62 | 26.99 | 7,971,851 | -0.54(-1.96%) |
May 16, 2024 | 27.55 | 27.90 | 27.33 | 27.53 | 6,738,949 | -0.18(-0.65%) |
May 15, 2024 | 27.69 | 27.87 | 27.18 | 27.71 | 8,187,454 | +0.55(+2.03%) |
May 14, 2024 | 27.16 | 27.70 | 26.95 | 27.16 | 6,208,490 | +0.14(+0.52%) |
May 13, 2024 | 26.99 | 27.50 | 26.65 | 27.02 | 9,647,966 | +0.19(+0.71%) |
May 10, 2024 | 27.03 | 27.42 | 26.62 | 26.83 | 6,745,141 | +0.01(+0.04%) |
May 09, 2024 | 27.00 | 27.57 | 26.54 | 26.82 | 15,197,268 | +0.00(+0.00%) |
May 08, 2024 | 25.18 | 27.31 | 24.83 | 26.82 | 25,121,806 | +3.09(+13.02%) |
May 07, 2024 | 23.26 | 24.08 | 23.21 | 23.73 | 13,808,420 | +0.17(+0.72%) |
May 06, 2024 | 22.87 | 23.59 | 22.83 | 23.56 | 7,115,917 | +0.82(+3.61%) |
May 03, 2024 | 23.77 | 24.27 | 22.65 | 22.74 | 6,340,963 | -0.64(-2.74%) |
May 02, 2024 | 23.30 | 23.45 | 22.47 | 23.38 | 6,422,892 | +0.38(+1.65%) |
May 01, 2024 | 23.48 | 23.61 | 22.62 | 23.00 | 6,979,555 | -0.63(-2.67%) |
Apr 30, 2024 | 23.71 | 24.20 | 23.58 | 23.63 | 3,994,056 | -0.31(-1.29%) |
Apr 29, 2024 | 24.05 | 24.58 | 23.67 | 23.94 | 5,456,848 | +0.03(+0.13%) |
Apr 26, 2024 | 23.26 | 23.98 | 23.09 | 23.91 | 6,398,478 | +0.79(+3.42%) |
Apr 25, 2024 | 22.61 | 23.22 | 22.37 | 23.12 | 5,425,778 | +0.05(+0.22%) |
Apr 24, 2024 | 23.34 | 23.41 | 22.75 | 23.07 | 4,708,101 | -0.12(-0.52%) |
Apr 23, 2024 | 22.38 | 23.39 | 22.28 | 23.19 | 6,914,695 | +1.04(+4.70%) |
Apr 22, 2024 | 21.91 | 22.17 | 21.53 | 22.15 | 7,705,937 | +0.53(+2.45%) |
Apr 19, 2024 | 22.11 | 22.35 | 21.61 | 21.62 | 5,042,451 | -0.57(-2.57%) |
Apr 18, 2024 | 22.58 | 22.75 | 22.10 | 22.19 | 4,310,743 | -0.56(-2.46%) |
Apr 17, 2024 | 22.49 | 22.95 | 22.23 | 22.75 | 3,953,338 | +0.31(+1.38%) |
Apr 16, 2024 | 22.43 | 22.95 | 22.25 | 22.44 | 3,919,872 | -0.06(-0.27%) |
Apr 15, 2024 | 24.10 | 24.23 | 22.37 | 22.50 | 5,779,975 | -1.32(-5.54%) |
Apr 12, 2024 | 24.68 | 24.73 | 23.56 | 23.82 | 4,909,647 | -0.74(-3.01%) |
Apr 11, 2024 | 23.26 | 24.57 | 23.11 | 24.56 | 8,158,502 | +1.58(+6.88%) |
Apr 10, 2024 | 22.85 | 23.25 | 22.82 | 22.98 | 5,114,437 | -0.72(-3.04%) |
Apr 09, 2024 | 23.11 | 23.90 | 23.11 | 23.70 | 5,273,994 | +0.53(+2.29%) |
Apr 08, 2024 | 23.22 | 23.58 | 23.08 | 23.17 | 4,874,600 | +0.05(+0.22%) |
Apr 05, 2024 | 23.20 | 23.47 | 22.88 | 23.12 | 5,849,141 | -0.14(-0.60%) |
Apr 04, 2024 | 23.44 | 24.28 | 23.14 | 23.26 | 6,336,991 | -0.01(-0.04%) |
Apr 03, 2024 | 23.05 | 23.48 | 22.96 | 23.27 | 6,240,980 | -0.13(-0.56%) |
Apr 02, 2024 | 23.64 | 23.74 | 23.23 | 23.40 | 5,883,472 | -0.93(-3.82%) |
Apr 01, 2024 | 24.97 | 24.97 | 23.56 | 24.33 | 6,338,364 | -0.59(-2.37%) |
Mar 28, 2024 | 24.48 | 24.92 | 24.91 | 24.92 | 6,799,939 | +0.59(+2.42%) |
Mar 27, 2024 | 24.80 | 24.92 | 23.97 | 24.33 | 6,398,411 | -0.15(-0.61%) |
Mar 26, 2024 | 24.13 | 24.96 | 24.06 | 24.48 | 6,190,623 | +0.68(+2.86%) |
Mar 25, 2024 | 23.92 | 24.38 | 23.66 | 23.80 | 3,517,347 | +0.00(+0.00%) |
Mar 22, 2024 | 24.40 | 24.72 | 23.69 | 23.80 | 3,672,690 | -0.56(-2.30%) |
Mar 21, 2024 | 23.90 | 24.77 | 23.65 | 24.36 | 7,111,957 | +0.67(+2.83%) |
Mar 20, 2024 | 23.18 | 23.93 | 22.95 | 23.69 | 6,559,583 | +0.44(+1.89%) |
Mar 19, 2024 | 23.19 | 23.58 | 22.59 | 23.25 | 6,009,738 | -0.26(-1.11%) |
Mar 18, 2024 | 23.59 | 23.89 | 23.34 | 23.51 | 4,869,751 | -0.04(-0.17%) |
Mar 15, 2024 | 23.50 | 24.10 | 23.32 | 23.55 | 11,277,374 | -0.61(-2.52%) |
Mar 14, 2024 | 25.22 | 25.42 | 23.97 | 24.16 | 6,134,435 | -0.93(-3.71%) |
Mar 13, 2024 | 24.75 | 25.54 | 24.70 | 25.09 | 6,562,379 | +0.09(+0.36%) |
Mar 12, 2024 | 25.01 | 25.04 | 24.34 | 25.00 | 6,573,828 | +0.35(+1.42%) |
Mar 11, 2024 | 24.49 | 25.02 | 24.38 | 24.65 | 5,427,600 | +0.13(+0.53%) |
Mar 08, 2024 | 25.01 | 25.14 | 24.18 | 24.52 | 7,132,108 | -0.30(-1.21%) |
Mar 07, 2024 | 25.15 | 25.63 | 24.54 | 24.82 | 5,878,413 | -0.06(-0.24%) |
Mar 06, 2024 | 24.31 | 25.00 | 24.07 | 24.88 | 9,446,841 | +1.10(+4.63%) |
Mar 05, 2024 | 24.08 | 24.21 | 23.36 | 23.78 | 9,041,156 | -0.61(-2.50%) |
Mar 04, 2024 | 23.73 | 24.55 | 23.18 | 24.39 | 10,553,596 | +1.01(+4.32%) |
Mar 01, 2024 | 23.05 | 23.51 | 22.83 | 23.38 | 6,058,557 | +0.38(+1.65%) |
Feb 29, 2024 | 22.78 | 23.62 | 22.78 | 23.00 | 10,990,259 | +0.34(+1.50%) |
Feb 28, 2024 | 22.00 | 22.93 | 21.92 | 22.66 | 7,523,199 | +0.54(+2.44%) |
Feb 27, 2024 | 21.51 | 22.22 | 21.28 | 22.12 | 7,335,974 | +0.78(+3.66%) |
Feb 26, 2024 | 21.09 | 21.59 | 21.02 | 21.34 | 6,564,106 | +0.25(+1.19%) |
Feb 23, 2024 | 20.86 | 21.44 | 20.57 | 21.09 | 9,628,187 | +0.21(+1.01%) |
Feb 22, 2024 | 21.04 | 21.32 | 20.68 | 20.88 | 9,100,349 | +0.13(+0.63%) |
Feb 21, 2024 | 21.20 | 21.34 | 20.49 | 20.75 | 11,507,918 | -1.03(-4.73%) |
Feb 20, 2024 | 21.52 | 22.03 | 21.33 | 21.78 | 14,152,640 | -0.64(-2.85%) |
Feb 16, 2024 | 21.35 | 22.66 | 20.96 | 22.42 | 31,248,940 | +3.22(+16.77%) |
Feb 15, 2024 | 20.38 | 20.64 | 18.47 | 19.20 | 26,303,600 | -0.95(-4.71%) |
Feb 14, 2024 | 19.75 | 20.17 | 19.25 | 20.15 | 8,438,462 | +0.73(+3.76%) |
Feb 13, 2024 | 19.00 | 19.82 | 18.82 | 19.42 | 7,582,973 | -0.59(-2.95%) |
Feb 12, 2024 | 19.33 | 20.18 | 19.28 | 20.01 | 12,993,123 | +0.73(+3.79%) |
Feb 09, 2024 | 19.18 | 19.64 | 18.98 | 19.28 | 7,466,790 | +0.19(+1.00%) |
Feb 08, 2024 | 19.38 | 19.73 | 19.04 | 19.09 | 7,923,891 | -0.19(-0.99%) |
Feb 07, 2024 | 19.20 | 19.30 | 18.54 | 19.28 | 6,466,728 | +0.87(+4.73%) |
Feb 06, 2024 | 18.25 | 18.79 | 18.14 | 18.41 | 4,257,680 | +0.11(+0.60%) |
Feb 05, 2024 | 18.39 | 18.51 | 17.95 | 18.30 | 5,507,624 | -0.37(-1.98%) |
Feb 02, 2024 | 18.24 | 18.97 | 18.15 | 18.67 | 7,356,698 | +0.12(+0.65%) |
Feb 01, 2024 | 18.00 | 18.65 | 17.96 | 18.55 | 8,375,171 | +0.78(+4.39%) |
Jan 31, 2024 | 18.17 | 18.39 | 17.65 | 17.77 | 9,310,126 | -0.67(-3.63%) |
Jan 30, 2024 | 18.60 | 18.74 | 18.20 | 18.44 | 7,975,005 | -0.31(-1.65%) |
Jan 29, 2024 | 17.62 | 18.76 | 17.53 | 18.75 | 10,209,953 | +1.30(+7.45%) |
Jan 26, 2024 | 16.60 | 17.89 | 16.56 | 17.45 | 12,617,397 | +0.85(+5.12%) |
Jan 25, 2024 | 16.48 | 16.76 | 16.13 | 16.60 | 8,201,548 | +0.31(+1.90%) |
Jan 24, 2024 | 17.32 | 17.37 | 16.26 | 16.29 | 12,646,483 | -0.71(-4.18%) |
Jan 23, 2024 | 17.54 | 17.54 | 16.82 | 17.00 | 9,624,272 | -0.21(-1.22%) |
Jan 22, 2024 | 17.63 | 18.00 | 17.04 | 17.21 | 14,394,862 | -0.13(-0.75%) |
Jan 19, 2024 | 17.43 | 17.48 | 17.06 | 17.34 | 8,161,434 | -0.04(-0.23%) |
Jan 18, 2024 | 17.11 | 17.46 | 17.02 | 17.38 | 8,066,477 | +0.49(+2.90%) |
Jan 17, 2024 | 16.92 | 16.97 | 16.63 | 16.89 | 6,865,626 | -0.41(-2.37%) |
Jan 16, 2024 | 17.73 | 17.73 | 17.03 | 17.30 | 9,552,550 | -0.65(-3.62%) |
Jan 12, 2024 | 18.85 | 18.98 | 17.95 | 17.95 | 11,675,444 | -0.71(-3.80%) |
Jan 11, 2024 | 19.15 | 19.25 | 18.45 | 18.66 | 7,656,891 | -0.44(-2.30%) |
Jan 10, 2024 | 19.93 | 19.94 | 18.56 | 19.10 | 13,782,127 | +0.30(+1.60%) |
Jan 09, 2024 | 18.32 | 19.05 | 18.29 | 18.80 | 8,498,074 | +0.16(+0.86%) |
Jan 08, 2024 | 17.91 | 18.73 | 17.81 | 18.64 | 7,579,748 | +0.90(+5.07%) |
Jan 05, 2024 | 17.29 | 17.95 | 17.23 | 17.74 | 5,846,940 | +0.22(+1.26%) |
Jan 04, 2024 | 17.17 | 17.56 | 16.86 | 17.52 | 8,210,969 | +0.28(+1.62%) |
Jan 03, 2024 | 17.57 | 17.73 | 17.11 | 17.24 | 7,889,120 | -0.82(-4.54%) |
Jan 02, 2024 | 18.00 | 18.26 | 17.59 | 18.06 | 7,564,046 | -0.20(-1.10%) |
Dec 29, 2023 | 18.77 | 18.88 | 18.18 | 18.26 | 6,340,456 | -0.66(-3.49%) |
Dec 28, 2023 | 18.70 | 19.17 | 18.67 | 18.92 | 8,265,234 | +0.08(+0.42%) |
Dec 27, 2023 | 18.50 | 18.85 | 18.39 | 18.84 | 5,832,341 | +0.41(+2.22%) |
Dec 26, 2023 | 18.24 | 18.49 | 18.10 | 18.43 | 4,731,897 | +0.29(+1.60%) |
Dec 22, 2023 | 18.40 | 18.54 | 17.89 | 18.14 | 5,016,201 | -0.14(-0.77%) |
Dec 21, 2023 | 18.29 | 18.66 | 17.88 | 18.28 | 8,065,990 | +0.31(+1.73%) |
Dec 20, 2023 | 18.04 | 18.78 | 17.86 | 17.97 | 13,479,944 | -0.20(-1.10%) |
Dec 19, 2023 | 17.31 | 18.30 | 17.27 | 18.17 | 12,151,052 | +1.05(+6.13%) |
Dec 18, 2023 | 16.93 | 17.43 | 16.72 | 17.12 | 8,448,545 | +0.28(+1.66%) |
Dec 15, 2023 | 17.35 | 17.49 | 16.77 | 16.84 | 12,398,973 | -0.40(-2.32%) |
Dec 14, 2023 | 16.57 | 17.48 | 16.52 | 17.24 | 17,117,824 | +1.17(+7.28%) |
Dec 13, 2023 | 15.54 | 16.15 | 15.17 | 16.07 | 8,105,828 | +0.66(+4.28%) |
Dec 12, 2023 | 15.57 | 15.69 | 15.15 | 15.41 | 6,430,783 | -0.23(-1.47%) |
Dec 11, 2023 | 15.27 | 15.71 | 15.14 | 15.64 | 8,214,234 | +0.29(+1.89%) |
Dec 08, 2023 | 15.01 | 15.49 | 14.91 | 15.35 | 7,750,424 | +0.29(+1.93%) |
Dec 07, 2023 | 15.10 | 15.29 | 14.75 | 15.06 | 6,314,876 | -0.07(-0.46%) |
Dec 06, 2023 | 14.82 | 15.47 | 14.45 | 15.13 | 11,069,389 | +0.25(+1.68%) |
Dec 05, 2023 | 14.96 | 15.01 | 14.68 | 14.88 | 6,757,273 | -0.24(-1.59%) |
Dec 04, 2023 | 15.18 | 15.57 | 15.10 | 15.12 | 7,388,569 | -0.20(-1.31%) |
Dec 01, 2023 | 14.91 | 15.32 | 14.77 | 15.32 | 7,725,390 | +0.45(+3.03%) |
Nov 30, 2023 | 15.35 | 15.43 | 14.73 | 14.87 | 9,633,985 | -0.40(-2.62%) |
Nov 29, 2023 | 15.00 | 15.54 | 15.00 | 15.27 | 10,746,415 | +0.55(+3.74%) |
Nov 28, 2023 | 14.21 | 14.76 | 14.00 | 14.72 | 7,460,173 | +0.46(+3.23%) |
Nov 27, 2023 | 14.06 | 14.45 | 14.02 | 14.26 | 6,259,770 | +0.07(+0.49%) |
Nov 24, 2023 | 14.14 | 14.20 | 13.92 | 14.19 | 2,236,056 | +0.17(+1.21%) |
Nov 22, 2023 | 14.00 | 14.12 | 13.77 | 14.02 | 5,619,368 | +0.20(+1.45%) |
Nov 21, 2023 | 14.30 | 14.33 | 13.80 | 13.82 | 9,124,464 | -0.64(-4.43%) |
Nov 20, 2023 | 14.27 | 14.66 | 14.12 | 14.46 | 8,360,798 | +0.06(+0.42%) |
Nov 17, 2023 | 14.28 | 14.45 | 14.02 | 14.40 | 9,085,937 | +0.15(+1.05%) |
Nov 16, 2023 | 14.38 | 14.39 | 13.92 | 14.25 | 10,515,030 | -0.27(-1.86%) |
Nov 15, 2023 | 14.75 | 14.90 | 14.46 | 14.52 | 10,243,142 | -0.19(-1.29%) |
Nov 14, 2023 | 14.30 | 14.95 | 14.26 | 14.71 | 14,906,767 | +0.90(+6.52%) |
Nov 13, 2023 | 14.08 | 14.21 | 13.80 | 13.81 | 9,635,861 | -0.30(-2.13%) |
Nov 10, 2023 | 14.17 | 14.40 | 13.82 | 14.11 | 15,746,480 | +0.19(+1.36%) |
Nov 09, 2023 | 14.99 | 15.12 | 13.85 | 13.92 | 18,695,200 | -0.97(-6.51%) |
Nov 08, 2023 | 14.30 | 15.11 | 13.86 | 14.89 | 36,301,024 | -2.36(-13.68%) |
Nov 07, 2023 | 17.37 | 17.64 | 16.92 | 17.25 | 20,138,140 | +0.19(+1.11%) |
Nov 06, 2023 | 17.63 | 17.84 | 16.82 | 17.06 | 9,397,717 | -0.43(-2.46%) |
Nov 03, 2023 | 17.22 | 18.06 | 17.15 | 17.49 | 7,333,302 | +0.67(+3.98%) |
Nov 02, 2023 | 16.69 | 17.40 | 16.67 | 16.82 | 9,904,067 | +0.61(+3.76%) |
Nov 01, 2023 | 16.05 | 16.33 | 15.81 | 16.21 | 5,612,156 | +0.22(+1.38%) |
Oct 31, 2023 | 15.71 | 16.34 | 15.68 | 15.99 | 8,084,880 | +0.04(+0.25%) |
Oct 30, 2023 | 15.96 | 16.11 | 15.53 | 15.95 | 7,264,625 | +0.18(+1.14%) |
Oct 27, 2023 | 16.40 | 16.54 | 15.65 | 15.77 | 6,877,887 | -0.48(-2.95%) |
Oct 26, 2023 | 16.50 | 16.66 | 15.86 | 16.25 | 10,820,327 | -0.31(-1.87%) |
Oct 25, 2023 | 17.34 | 17.55 | 16.48 | 16.56 | 9,723,417 | -1.19(-6.70%) |
Oct 24, 2023 | 17.47 | 18.13 | 17.43 | 17.75 | 5,128,165 | +0.56(+3.26%) |
Oct 23, 2023 | 17.44 | 17.62 | 17.09 | 17.19 | 6,810,930 | -0.39(-2.22%) |
Oct 20, 2023 | 17.86 | 17.94 | 17.39 | 17.58 | 8,999,285 | -0.23(-1.29%) |
Oct 19, 2023 | 17.88 | 18.16 | 17.62 | 17.81 | 5,575,217 | +0.01(+0.06%) |
Oct 18, 2023 | 18.21 | 18.32 | 17.79 | 17.80 | 4,686,836 | -0.65(-3.52%) |
Oct 17, 2023 | 17.87 | 18.59 | 17.87 | 18.45 | 5,707,448 | +0.53(+2.96%) |
Oct 16, 2023 | 17.52 | 18.01 | 17.20 | 17.92 | 4,444,247 | +0.46(+2.63%) |
Oct 13, 2023 | 17.85 | 17.96 | 17.26 | 17.46 | 4,801,362 | -0.38(-2.13%) |
Oct 12, 2023 | 18.62 | 18.78 | 17.39 | 17.84 | 9,567,096 | -0.97(-5.16%) |
Oct 11, 2023 | 18.16 | 18.94 | 18.12 | 18.81 | 13,113,976 | +0.76(+4.21%) |
Oct 10, 2023 | 17.29 | 18.34 | 17.20 | 18.05 | 8,942,566 | +0.84(+4.88%) |
Oct 09, 2023 | 16.76 | 17.50 | 16.75 | 17.21 | 6,954,154 | +0.13(+0.76%) |
Oct 06, 2023 | 17.11 | 17.62 | 16.93 | 17.08 | 6,644,082 | -0.25(-1.44%) |
Oct 05, 2023 | 17.21 | 17.45 | 16.59 | 17.33 | 9,067,253 | -0.08(-0.46%) |
Oct 04, 2023 | 17.50 | 17.52 | 17.00 | 17.41 | 6,971,156 | +0.04(+0.23%) |
Oct 03, 2023 | 18.09 | 18.14 | 17.05 | 17.37 | 9,312,715 | -0.95(-5.19%) |
Oct 02, 2023 | 17.72 | 18.69 | 17.56 | 18.32 | 8,934,293 | -0.41(-2.19%) |
Sep 29, 2023 | 18.92 | 19.32 | 18.59 | 18.73 | 5,080,356 | +0.13(+0.70%) |
Sep 28, 2023 | 18.66 | 18.82 | 18.33 | 18.60 | 4,044,659 | -0.07(-0.37%) |
Sep 27, 2023 | 18.60 | 18.94 | 18.44 | 18.67 | 4,165,314 | +0.22(+1.19%) |
Sep 26, 2023 | 18.59 | 18.77 | 18.29 | 18.45 | 5,168,328 | -0.36(-1.91%) |
Sep 25, 2023 | 18.50 | 18.96 | 18.70 | 18.81 | 8,559,547 | +0.20(+1.07%) |
Sep 22, 2023 | 18.79 | 18.99 | 18.45 | 18.61 | 6,467,735 | +0.06(+0.32%) |
Sep 21, 2023 | 18.80 | 18.88 | 18.45 | 18.55 | 7,910,018 | -0.57(-2.98%) |
Sep 20, 2023 | 20.30 | 20.35 | 19.09 | 19.12 | 8,527,623 | -1.21(-5.95%) |
Sep 19, 2023 | 20.06 | 20.44 | 19.73 | 20.33 | 6,311,203 | -0.06(-0.29%) |
Sep 18, 2023 | 19.98 | 20.73 | 19.82 | 20.39 | 6,419,032 | +0.27(+1.34%) |
Sep 15, 2023 | 20.49 | 20.72 | 19.93 | 20.12 | 8,983,105 | -0.68(-3.27%) |
Sep 14, 2023 | 20.85 | 21.40 | 20.75 | 20.80 | 5,636,475 | +0.23(+1.12%) |
Sep 13, 2023 | 21.00 | 21.12 | 20.56 | 20.57 | 5,146,705 | -0.61(-2.88%) |
Sep 12, 2023 | 21.11 | 21.53 | 20.86 | 21.18 | 3,938,072 | -0.14(-0.66%) |
Sep 11, 2023 | 21.12 | 21.56 | 20.84 | 21.32 | 4,693,901 | +0.48(+2.30%) |
Sep 08, 2023 | 21.98 | 22.16 | 20.77 | 20.84 | 5,377,787 | -0.98(-4.49%) |
Sep 07, 2023 | 20.96 | 21.90 | 20.46 | 21.82 | 8,650,729 | +0.45(+2.11%) |
Sep 06, 2023 | 22.66 | 22.88 | 21.29 | 21.37 | 8,635,378 | -0.30(-1.38%) |
Sep 05, 2023 | 21.77 | 21.92 | 21.31 | 21.67 | 5,136,655 | -0.31(-1.41%) |
Sep 01, 2023 | 22.42 | 22.51 | 21.94 | 21.98 | 3,984,224 | -0.19(-0.86%) |
Aug 31, 2023 | 22.23 | 22.45 | 21.93 | 22.17 | 4,620,184 | +0.07(+0.32%) |
Aug 30, 2023 | 21.59 | 22.17 | 21.18 | 22.10 | 5,349,285 | +0.45(+2.08%) |
Aug 29, 2023 | 20.90 | 21.69 | 20.75 | 21.65 | 4,739,020 | +0.66(+3.14%) |
Aug 28, 2023 | 21.47 | 21.59 | 20.99 | 20.99 | 4,567,885 | -0.24(-1.13%) |
Aug 25, 2023 | 21.04 | 21.36 | 20.69 | 21.23 | 4,608,691 | +0.25(+1.19%) |
Aug 24, 2023 | 21.79 | 21.80 | 20.96 | 20.98 | 4,657,175 | -0.45(-2.10%) |
Aug 23, 2023 | 21.50 | 21.62 | 21.14 | 21.43 | 4,614,786 | -0.06(-0.28%) |
Aug 22, 2023 | 22.01 | 22.25 | 21.47 | 21.49 | 4,088,100 | -0.21(-0.97%) |
Aug 21, 2023 | 21.80 | 22.00 | 21.28 | 21.70 | 6,281,984 | -0.10(-0.46%) |
Aug 18, 2023 | 22.00 | 22.37 | 21.62 | 21.80 | 10,997,254 | -0.88(-3.88%) |
Aug 17, 2023 | 23.02 | 23.12 | 22.58 | 22.68 | 6,566,148 | -0.63(-2.70%) |
Aug 16, 2023 | 22.95 | 23.50 | 22.82 | 23.31 | 6,576,222 | +0.20(+0.87%) |
Aug 15, 2023 | 23.59 | 23.69 | 23.02 | 23.11 | 6,469,964 | -0.49(-2.08%) |
Aug 14, 2023 | 24.16 | 24.16 | 23.30 | 23.60 | 7,145,063 | -0.51(-2.12%) |
Aug 11, 2023 | 22.77 | 24.32 | 22.65 | 24.11 | 10,668,869 | +1.34(+5.88%) |
Aug 10, 2023 | 23.40 | 23.65 | 22.68 | 22.77 | 8,979,983 | -0.41(-1.77%) |
Aug 09, 2023 | 23.05 | 24.37 | 22.77 | 23.18 | 22,758,164 | +2.96(+14.64%) |
Aug 08, 2023 | 20.12 | 20.32 | 19.80 | 20.22 | 13,636,428 | -0.15(-0.74%) |
Aug 07, 2023 | 20.10 | 20.43 | 19.78 | 20.37 | 6,955,583 | +0.35(+1.75%) |
Aug 04, 2023 | 20.70 | 20.76 | 19.89 | 20.02 | 5,860,829 | -0.65(-3.14%) |
Aug 03, 2023 | 20.18 | 20.76 | 20.08 | 20.67 | 6,084,654 | +0.28(+1.37%) |
Aug 02, 2023 | 21.43 | 21.60 | 20.36 | 20.39 | 9,541,512 | -1.40(-6.42%) |
Aug 01, 2023 | 21.81 | 21.91 | 21.50 | 21.79 | 3,568,982 | -0.28(-1.27%) |
Jul 31, 2023 | 21.65 | 22.08 | 21.51 | 22.07 | 5,478,618 | +0.47(+2.18%) |
Jul 28, 2023 | 21.58 | 22.07 | 21.48 | 21.60 | 4,579,648 | +0.34(+1.60%) |
Jul 27, 2023 | 23.20 | 23.23 | 21.06 | 21.26 | 8,430,527 | -1.63(-7.12%) |
Jul 26, 2023 | 22.69 | 22.93 | 22.25 | 22.89 | 4,596,995 | +0.09(+0.39%) |
Jul 25, 2023 | 22.58 | 23.15 | 22.39 | 22.80 | 8,997,719 | +0.33(+1.47%) |
Jul 24, 2023 | 21.84 | 22.50 | 21.65 | 22.47 | 6,294,537 | +0.51(+2.32%) |
Jul 21, 2023 | 22.00 | 22.06 | 21.52 | 21.96 | 8,013,831 | +0.08(+0.37%) |
Jul 20, 2023 | 22.21 | 22.38 | 21.74 | 21.88 | 12,953,547 | -0.68(-3.01%) |
Jul 19, 2023 | 24.00 | 24.66 | 22.21 | 22.56 | 35,523,416 | -4.20(-15.70%) |
Jul 18, 2023 | 26.00 | 27.00 | 25.71 | 26.76 | 10,828,872 | +0.91(+3.52%) |
Jul 17, 2023 | 25.10 | 26.13 | 24.86 | 25.85 | 4,200,883 | +0.77(+3.07%) |
Jul 14, 2023 | 25.98 | 26.00 | 24.76 | 25.08 | 7,885,013 | -0.83(-3.20%) |
Jul 13, 2023 | 24.99 | 26.66 | 24.90 | 25.91 | 12,456,746 | +1.14(+4.60%) |
Jul 12, 2023 | 23.93 | 24.78 | 23.26 | 24.77 | 9,103,525 | +1.27(+5.40%) |
Jul 11, 2023 | 23.29 | 23.86 | 23.07 | 23.50 | 8,413,786 | +0.68(+2.98%) |
Jul 10, 2023 | 22.48 | 22.95 | 22.20 | 22.82 | 3,307,409 | +0.33(+1.47%) |
Jul 07, 2023 | 22.50 | 23.05 | 22.42 | 22.49 | 4,098,990 | +0.07(+0.31%) |
Jul 06, 2023 | 22.15 | 22.48 | 21.65 | 22.42 | 6,205,282 | -0.15(-0.66%) |
Jul 05, 2023 | 22.33 | 22.74 | 21.97 | 22.57 | 5,134,640 | +0.26(+1.17%) |
Jul 03, 2023 | 22.50 | 22.61 | 22.11 | 22.31 | 2,208,778 | -0.26(-1.15%) |
Jun 30, 2023 | 23.25 | 23.32 | 22.45 | 22.57 | 4,560,818 | -0.31(-1.35%) |
Jun 29, 2023 | 22.33 | 23.06 | 22.08 | 22.88 | 7,340,476 | +0.56(+2.51%) |
Jun 28, 2023 | 22.10 | 22.77 | 21.91 | 22.32 | 7,100,902 | +0.24(+1.09%) |
Jun 27, 2023 | 22.00 | 22.26 | 21.81 | 22.08 | 3,645,844 | +0.28(+1.28%) |
Jun 26, 2023 | 21.48 | 21.99 | 21.42 | 21.80 | 4,764,622 | +0.26(+1.21%) |
Jun 23, 2023 | 21.31 | 21.69 | 21.09 | 21.54 | 11,876,725 | -0.05(-0.23%) |
Jun 22, 2023 | 21.25 | 21.77 | 21.07 | 21.59 | 4,834,138 | +0.30(+1.41%) |
Jun 21, 2023 | 21.40 | 21.57 | 20.89 | 21.29 | 5,647,201 | -0.35(-1.62%) |
Jun 20, 2023 | 21.55 | 22.13 | 21.34 | 21.64 | 6,139,532 | -0.07(-0.32%) |
Jun 16, 2023 | 23.05 | 23.07 | 21.65 | 21.71 | 10,598,936 | -1.32(-5.73%) |
Jun 15, 2023 | 22.70 | 23.26 | 21.70 | 23.03 | 10,315,888 | -0.25(-1.07%) |
Jun 14, 2023 | 23.65 | 23.75 | 22.93 | 23.28 | 5,371,052 | -0.41(-1.73%) |
Jun 13, 2023 | 23.50 | 23.69 | 23.01 | 23.69 | 9,894,775 | +0.51(+2.20%) |
Jun 12, 2023 | 22.25 | 23.25 | 22.25 | 23.18 | 8,883,920 | +1.32(+6.04%) |
Jun 09, 2023 | 22.23 | 22.48 | 21.72 | 21.86 | 4,077,462 | -0.07(-0.32%) |
Jun 08, 2023 | 21.69 | 21.98 | 21.49 | 21.93 | 4,382,866 | +0.13(+0.60%) |
Jun 07, 2023 | 22.28 | 22.60 | 21.73 | 21.80 | 5,371,482 | -0.45(-2.02%) |
Jun 06, 2023 | 21.84 | 22.48 | 21.75 | 22.25 | 5,270,808 | +0.29(+1.32%) |
Jun 05, 2023 | 21.00 | 22.01 | 20.84 | 21.96 | 6,474,834 | +0.89(+4.22%) |
Jun 02, 2023 | 21.58 | 21.67 | 20.31 | 21.07 | 9,870,511 | -0.51(-2.36%) |