Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.59 | 17.04 | 16.38 | 16.69 | 7,707,279 | +0.41(+2.52%) |
May 16, 2024 | 15.77 | 16.33 | 15.50 | 16.28 | 9,329,758 | +0.44(+2.78%) |
May 15, 2024 | 15.96 | 16.03 | 15.55 | 15.84 | 5,411,425 | +0.20(+1.28%) |
May 14, 2024 | 15.59 | 15.85 | 15.40 | 15.64 | 7,555,379 | -0.17(-1.08%) |
May 13, 2024 | 14.72 | 16.08 | 14.70 | 15.81 | 15,029,781 | +1.74(+12.37%) |
May 10, 2024 | 13.99 | 14.26 | 13.83 | 14.07 | 6,016,618 | +0.06(+0.43%) |
May 09, 2024 | 14.28 | 14.48 | 13.79 | 14.01 | 7,639,692 | +0.35(+2.56%) |
May 08, 2024 | 13.62 | 13.82 | 13.44 | 13.66 | 4,843,986 | -0.21(-1.51%) |
May 07, 2024 | 13.94 | 14.04 | 13.69 | 13.87 | 11,092,079 | -0.90(-6.09%) |
May 06, 2024 | 14.89 | 14.90 | 14.31 | 14.77 | 8,562,305 | -0.06(-0.40%) |
May 03, 2024 | 14.90 | 15.09 | 14.61 | 14.83 | 7,355,599 | +0.11(+0.75%) |
May 02, 2024 | 13.73 | 14.95 | 13.70 | 14.72 | 16,157,387 | +1.99(+15.63%) |
May 01, 2024 | 12.33 | 13.01 | 12.31 | 12.73 | 5,897,392 | +0.09(+0.71%) |
Apr 30, 2024 | 12.91 | 12.96 | 12.59 | 12.64 | 5,587,702 | -0.71(-5.32%) |
Apr 29, 2024 | 13.19 | 13.43 | 13.06 | 13.35 | 7,099,743 | +0.23(+1.75%) |
Apr 26, 2024 | 13.18 | 13.37 | 13.02 | 13.12 | 8,496,733 | +0.62(+4.96%) |
Apr 25, 2024 | 12.38 | 12.60 | 12.14 | 12.50 | 6,969,301 | -0.25(-1.96%) |
Apr 24, 2024 | 12.41 | 12.90 | 12.34 | 12.75 | 19,387,398 | +1.26(+10.97%) |
Apr 23, 2024 | 11.13 | 11.63 | 11.10 | 11.49 | 16,501,052 | -0.25(-2.13%) |
Apr 22, 2024 | 11.13 | 11.77 | 11.04 | 11.74 | 7,141,057 | +0.83(+7.61%) |
Apr 19, 2024 | 10.95 | 11.05 | 10.84 | 10.91 | 3,694,501 | -0.16(-1.45%) |
Apr 18, 2024 | 11.04 | 11.18 | 10.92 | 11.07 | 3,966,862 | +0.04(+0.36%) |
Apr 17, 2024 | 11.17 | 11.24 | 10.96 | 11.03 | 3,595,214 | +0.04(+0.36%) |
Apr 16, 2024 | 11.09 | 11.16 | 10.87 | 10.99 | 3,930,268 | -0.27(-2.40%) |
Apr 15, 2024 | 11.60 | 11.71 | 11.18 | 11.26 | 6,543,781 | -0.22(-1.92%) |
Apr 12, 2024 | 11.95 | 11.95 | 11.48 | 11.48 | 5,480,763 | -0.75(-6.13%) |
Apr 11, 2024 | 12.05 | 12.51 | 12.00 | 12.23 | 6,166,136 | +0.55(+4.71%) |
Apr 10, 2024 | 11.75 | 11.94 | 11.52 | 11.68 | 5,264,815 | -0.25(-2.10%) |
Apr 09, 2024 | 11.42 | 11.95 | 11.40 | 11.93 | 9,064,660 | +0.85(+7.67%) |
Apr 08, 2024 | 10.94 | 11.27 | 10.93 | 11.08 | 3,357,807 | +0.21(+1.93%) |
Apr 05, 2024 | 10.94 | 10.98 | 10.79 | 10.87 | 2,738,580 | -0.19(-1.72%) |
Apr 04, 2024 | 11.41 | 11.45 | 11.01 | 11.06 | 3,791,232 | -0.27(-2.38%) |
Apr 03, 2024 | 11.29 | 11.39 | 11.18 | 11.33 | 3,158,320 | -0.20(-1.73%) |
Apr 02, 2024 | 11.42 | 11.82 | 11.34 | 11.53 | 8,081,220 | +0.37(+3.32%) |
Apr 01, 2024 | 11.48 | 11.71 | 11.15 | 11.16 | 6,451,074 | -0.04(-0.36%) |
Mar 28, 2024 | 11.28 | 11.27 | 11.27 | 11.20 | 7,606,151 | +0.17(+1.54%) |
Mar 27, 2024 | 10.42 | 11.04 | 10.37 | 11.03 | 9,651,955 | +0.56(+5.35%) |
Mar 26, 2024 | 10.74 | 10.76 | 10.42 | 10.47 | 6,508,205 | -0.27(-2.51%) |
Mar 25, 2024 | 10.88 | 10.89 | 10.69 | 10.74 | 7,457,556 | -0.19(-1.74%) |
Mar 22, 2024 | 10.99 | 11.14 | 10.86 | 10.93 | 8,089,702 | -0.27(-2.41%) |
Mar 21, 2024 | 11.21 | 11.48 | 11.10 | 11.20 | 27,432,672 | -1.08(-8.79%) |
Mar 20, 2024 | 12.18 | 12.31 | 11.98 | 12.28 | 4,572,454 | +0.45(+3.80%) |
Mar 19, 2024 | 11.70 | 11.85 | 11.54 | 11.83 | 2,604,063 | -0.01(-0.08%) |
Mar 18, 2024 | 11.99 | 12.12 | 11.48 | 11.84 | 6,222,514 | +0.06(+0.51%) |
Mar 15, 2024 | 11.79 | 12.03 | 11.67 | 11.78 | 5,111,543 | +0.12(+1.03%) |
Mar 14, 2024 | 12.50 | 12.50 | 11.34 | 11.66 | 13,731,238 | -0.85(-6.79%) |
Mar 13, 2024 | 12.84 | 13.20 | 12.45 | 12.51 | 8,385,105 | -0.18(-1.42%) |
Mar 12, 2024 | 12.97 | 13.19 | 12.51 | 12.69 | 11,104,731 | +0.08(+0.63%) |
Mar 11, 2024 | 11.96 | 12.86 | 11.93 | 12.61 | 15,043,297 | +1.48(+13.30%) |
Mar 08, 2024 | 10.64 | 11.23 | 10.62 | 11.13 | 9,404,530 | +0.53(+5.00%) |
Mar 07, 2024 | 9.890 | 10.78 | 9.860 | 10.60 | 16,177,922 | -0.21(-1.94%) |
Mar 06, 2024 | 10.80 | 11.19 | 10.79 | 10.81 | 13,205,397 | +0.65(+6.40%) |
Mar 05, 2024 | 10.24 | 10.59 | 9.990 | 10.16 | 6,157,959 | -0.21(-2.03%) |
Mar 04, 2024 | 10.30 | 10.82 | 10.10 | 10.37 | 9,986,933 | +0.32(+3.18%) |
Mar 01, 2024 | 9.970 | 10.22 | 9.960 | 10.05 | 5,083,771 | +0.37(+3.82%) |
Feb 29, 2024 | 9.770 | 9.960 | 9.630 | 9.680 | 5,031,495 | +0.01(+0.10%) |
Feb 28, 2024 | 9.890 | 9.980 | 9.650 | 9.670 | 4,443,442 | -0.64(-6.21%) |
Feb 27, 2024 | 10.40 | 10.47 | 10.25 | 10.31 | 4,230,910 | +0.18(+1.78%) |
Feb 26, 2024 | 10.10 | 10.23 | 10.02 | 10.13 | 3,734,367 | +0.11(+1.10%) |
Feb 23, 2024 | 10.28 | 10.37 | 9.870 | 10.02 | 5,449,484 | -0.26(-2.53%) |
Feb 22, 2024 | 10.35 | 10.44 | 10.06 | 10.28 | 4,487,036 | -0.03(-0.29%) |
Feb 21, 2024 | 10.45 | 10.63 | 10.26 | 10.31 | 4,374,053 | +0.12(+1.18%) |
Feb 20, 2024 | 10.16 | 10.23 | 9.960 | 10.19 | 4,613,612 | -0.17(-1.64%) |
Feb 16, 2024 | 10.43 | 10.72 | 10.32 | 10.36 | 6,294,640 | +0.22(+2.17%) |
Feb 15, 2024 | 10.05 | 10.15 | 9.945 | 10.14 | 3,044,023 | +0.11(+1.10%) |
Feb 14, 2024 | 9.880 | 10.10 | 9.850 | 10.03 | 4,098,167 | +0.40(+4.15%) |
Feb 13, 2024 | 9.890 | 10.07 | 9.600 | 9.630 | 4,875,629 | -0.57(-5.59%) |
Feb 12, 2024 | 9.950 | 10.50 | 9.930 | 10.20 | 4,597,719 | +0.32(+3.24%) |
Feb 09, 2024 | 9.780 | 9.925 | 9.530 | 9.880 | 4,385,808 | +0.15(+1.54%) |
Feb 08, 2024 | 9.720 | 9.910 | 9.550 | 9.730 | 5,577,250 | -0.01(-0.10%) |
Feb 07, 2024 | 9.490 | 9.815 | 9.400 | 9.740 | 8,948,574 | -0.46(-4.51%) |
Feb 06, 2024 | 9.700 | 10.26 | 9.501 | 10.20 | 13,670,778 | +1.11(+12.21%) |
Feb 05, 2024 | 9.030 | 9.160 | 8.870 | 9.090 | 5,652,555 | +0.15(+1.68%) |
Feb 02, 2024 | 9.100 | 9.118 | 8.860 | 8.940 | 5,642,609 | -0.41(-4.39%) |
Feb 01, 2024 | 9.330 | 9.550 | 9.250 | 9.350 | 7,740,857 | +0.28(+3.09%) |
Jan 31, 2024 | 8.820 | 9.360 | 8.818 | 9.070 | 8,668,806 | +0.09(+1.00%) |
Jan 30, 2024 | 9.030 | 9.180 | 8.960 | 8.980 | 6,216,545 | -0.44(-4.67%) |
Jan 29, 2024 | 9.510 | 9.540 | 9.120 | 9.420 | 6,143,898 | -0.13(-1.36%) |
Jan 26, 2024 | 9.390 | 9.680 | 9.380 | 9.550 | 3,255,845 | -0.09(-0.93%) |
Jan 25, 2024 | 9.940 | 9.990 | 9.600 | 9.640 | 6,964,735 | -0.37(-3.70%) |
Jan 24, 2024 | 10.65 | 10.72 | 9.870 | 10.01 | 12,133,901 | -0.04(-0.40%) |
Jan 23, 2024 | 9.910 | 10.65 | 9.780 | 10.05 | 22,122,700 | +0.84(+9.12%) |
Jan 22, 2024 | 8.900 | 9.375 | 8.800 | 9.210 | 8,072,494 | -0.20(-2.13%) |
Jan 19, 2024 | 9.480 | 9.505 | 9.130 | 9.410 | 9,102,481 | -0.29(-2.99%) |
Jan 18, 2024 | 9.970 | 10.06 | 9.635 | 9.700 | 5,073,798 | -0.11(-1.12%) |
Jan 17, 2024 | 9.500 | 9.890 | 9.495 | 9.810 | 7,002,440 | -0.23(-2.29%) |
Jan 16, 2024 | 10.33 | 10.39 | 9.940 | 10.04 | 7,219,775 | -0.61(-5.73%) |
Jan 12, 2024 | 10.84 | 10.97 | 10.64 | 10.65 | 3,298,337 | -0.25(-2.29%) |
Jan 11, 2024 | 11.04 | 11.13 | 10.65 | 10.90 | 5,542,458 | +0.12(+1.11%) |
Jan 10, 2024 | 10.93 | 11.02 | 10.72 | 10.78 | 3,552,161 | -0.07(-0.65%) |
Jan 09, 2024 | 10.85 | 10.96 | 10.80 | 10.85 | 3,707,144 | -0.27(-2.43%) |
Jan 08, 2024 | 10.78 | 11.17 | 10.76 | 11.12 | 4,332,197 | +0.00(+0.00%) |
Jan 05, 2024 | 11.58 | 11.58 | 11.08 | 11.12 | 7,354,931 | -0.57(-4.88%) |
Jan 04, 2024 | 11.91 | 12.00 | 11.69 | 11.69 | 4,719,399 | -0.38(-3.15%) |
Jan 03, 2024 | 11.61 | 12.09 | 11.49 | 12.07 | 6,392,215 | +0.46(+3.96%) |
Jan 02, 2024 | 11.94 | 11.96 | 11.55 | 11.61 | 5,659,718 | -0.56(-4.60%) |
Dec 29, 2023 | 12.06 | 12.32 | 11.96 | 12.17 | 6,464,886 | +0.33(+2.79%) |
Dec 28, 2023 | 11.57 | 12.25 | 11.50 | 11.84 | 11,924,429 | +0.72(+6.47%) |
Dec 27, 2023 | 11.15 | 11.21 | 10.97 | 11.12 | 4,660,053 | -0.10(-0.89%) |
Dec 26, 2023 | 11.25 | 11.37 | 11.09 | 11.22 | 3,143,995 | +0.22(+2.00%) |
Dec 22, 2023 | 10.42 | 11.28 | 10.41 | 11.00 | 9,863,228 | -0.57(-4.93%) |
Dec 21, 2023 | 11.41 | 11.58 | 11.26 | 11.57 | 4,225,250 | +0.57(+5.18%) |
Dec 20, 2023 | 11.42 | 11.61 | 10.99 | 11.00 | 6,670,340 | -0.79(-6.70%) |
Dec 19, 2023 | 11.43 | 11.85 | 11.43 | 11.79 | 3,784,957 | +0.38(+3.33%) |
Dec 18, 2023 | 11.69 | 11.71 | 11.32 | 11.41 | 5,570,067 | -0.55(-4.60%) |
Dec 15, 2023 | 12.27 | 12.30 | 11.90 | 11.96 | 5,745,246 | -0.05(-0.42%) |
Dec 14, 2023 | 12.08 | 12.21 | 11.83 | 12.01 | 8,287,435 | -0.20(-1.64%) |
Dec 13, 2023 | 12.14 | 12.25 | 11.79 | 12.21 | 7,047,003 | -0.07(-0.57%) |
Dec 12, 2023 | 12.25 | 12.31 | 12.06 | 12.28 | 3,351,525 | +0.06(+0.49%) |
Dec 11, 2023 | 11.84 | 12.27 | 11.77 | 12.22 | 3,191,252 | +0.29(+2.43%) |
Dec 08, 2023 | 12.00 | 12.04 | 11.79 | 11.93 | 3,220,845 | -0.07(-0.58%) |
Dec 07, 2023 | 11.86 | 12.10 | 11.81 | 12.00 | 3,690,192 | +0.26(+2.21%) |
Dec 06, 2023 | 11.80 | 11.95 | 11.67 | 11.74 | 6,104,242 | +0.33(+2.89%) |
Dec 05, 2023 | 11.25 | 11.48 | 11.25 | 11.41 | 3,272,976 | -0.12(-1.04%) |
Dec 04, 2023 | 11.23 | 11.56 | 11.13 | 11.53 | 5,394,155 | +0.02(+0.17%) |
Dec 01, 2023 | 11.15 | 11.57 | 10.92 | 11.51 | 8,601,364 | +0.18(+1.59%) |
Nov 30, 2023 | 11.56 | 11.58 | 11.21 | 11.33 | 11,330,290 | -0.53(-4.47%) |
Nov 29, 2023 | 12.90 | 12.93 | 11.61 | 11.86 | 24,291,496 | -1.48(-11.09%) |
Nov 28, 2023 | 13.43 | 13.58 | 13.22 | 13.34 | 7,932,735 | -0.35(-2.56%) |
Nov 27, 2023 | 13.98 | 13.98 | 13.67 | 13.69 | 3,581,463 | -0.45(-3.18%) |
Nov 24, 2023 | 13.93 | 14.18 | 13.89 | 14.14 | 1,745,205 | +0.13(+0.93%) |
Nov 22, 2023 | 14.20 | 14.29 | 13.91 | 14.01 | 2,372,231 | -0.15(-1.06%) |
Nov 21, 2023 | 14.35 | 14.45 | 14.00 | 14.16 | 4,740,020 | -0.41(-2.81%) |
Nov 20, 2023 | 14.20 | 14.91 | 14.17 | 14.57 | 5,625,737 | +0.58(+4.15%) |
Nov 17, 2023 | 13.98 | 14.27 | 13.72 | 13.99 | 4,813,466 | -0.05(-0.36%) |
Nov 16, 2023 | 14.33 | 14.50 | 13.88 | 14.04 | 8,508,906 | -1.16(-7.63%) |
Nov 15, 2023 | 15.13 | 15.65 | 14.86 | 15.20 | 6,741,460 | +0.41(+2.77%) |
Nov 14, 2023 | 14.77 | 14.88 | 14.40 | 14.79 | 6,166,007 | +0.44(+3.07%) |
Nov 13, 2023 | 14.45 | 14.57 | 14.06 | 14.35 | 3,411,754 | +0.19(+1.34%) |
Nov 10, 2023 | 14.10 | 14.21 | 13.79 | 14.16 | 3,915,140 | -0.04(-0.28%) |
Nov 09, 2023 | 14.64 | 14.81 | 14.13 | 14.20 | 5,306,126 | -0.35(-2.41%) |
Nov 08, 2023 | 14.42 | 14.87 | 14.40 | 14.55 | 5,174,856 | +0.15(+1.04%) |
Nov 07, 2023 | 14.74 | 14.77 | 14.15 | 14.40 | 7,005,042 | -0.14(-0.96%) |
Nov 06, 2023 | 15.10 | 15.13 | 14.41 | 14.54 | 7,560,592 | -0.15(-1.02%) |
Nov 03, 2023 | 14.49 | 14.85 | 14.45 | 14.69 | 6,122,191 | +0.83(+5.99%) |
Nov 02, 2023 | 13.63 | 14.01 | 13.60 | 13.86 | 5,034,745 | +0.66(+5.00%) |
Nov 01, 2023 | 13.16 | 13.29 | 12.90 | 13.20 | 3,315,500 | -0.23(-1.71%) |
Oct 31, 2023 | 13.48 | 13.66 | 13.07 | 13.43 | 6,527,912 | -0.45(-3.24%) |
Oct 30, 2023 | 13.86 | 14.06 | 13.68 | 13.88 | 5,290,156 | +0.58(+4.36%) |
Oct 27, 2023 | 13.66 | 13.79 | 13.28 | 13.30 | 4,304,711 | +0.05(+0.38%) |
Oct 26, 2023 | 13.10 | 13.44 | 13.00 | 13.25 | 3,992,881 | +0.21(+1.61%) |
Oct 25, 2023 | 13.22 | 13.31 | 12.84 | 13.04 | 5,631,912 | -0.53(-3.91%) |
Oct 24, 2023 | 12.80 | 14.04 | 12.79 | 13.57 | 9,339,009 | +0.93(+7.36%) |
Oct 23, 2023 | 12.38 | 12.90 | 12.14 | 12.64 | 3,456,045 | +0.13(+1.04%) |
Oct 20, 2023 | 12.48 | 12.60 | 12.36 | 12.51 | 4,220,973 | -0.20(-1.57%) |
Oct 19, 2023 | 12.66 | 12.92 | 12.63 | 12.71 | 4,076,422 | -0.16(-1.24%) |
Oct 18, 2023 | 13.25 | 13.39 | 12.55 | 12.87 | 7,275,423 | -0.57(-4.24%) |
Oct 17, 2023 | 13.25 | 13.65 | 13.22 | 13.44 | 2,555,847 | -0.18(-1.32%) |
Oct 16, 2023 | 13.41 | 13.68 | 13.13 | 13.62 | 3,445,124 | -0.04(-0.29%) |
Oct 13, 2023 | 13.67 | 13.89 | 13.52 | 13.66 | 3,300,081 | -0.31(-2.22%) |
Oct 12, 2023 | 14.70 | 14.71 | 13.76 | 13.97 | 7,026,785 | -0.68(-4.64%) |
Oct 11, 2023 | 14.61 | 15.30 | 14.56 | 14.65 | 10,691,888 | +0.32(+2.23%) |
Oct 10, 2023 | 13.71 | 14.78 | 13.66 | 14.33 | 13,660,798 | +1.05(+7.91%) |
Oct 09, 2023 | 13.35 | 13.37 | 13.02 | 13.28 | 3,868,480 | -0.29(-2.14%) |
Oct 06, 2023 | 13.35 | 13.78 | 13.33 | 13.57 | 5,540,160 | +0.43(+3.27%) |
Oct 05, 2023 | 13.11 | 13.18 | 12.97 | 13.14 | 2,393,184 | -0.17(-1.28%) |
Oct 04, 2023 | 13.38 | 13.44 | 13.12 | 13.31 | 3,274,368 | -0.19(-1.41%) |
Oct 03, 2023 | 13.30 | 13.62 | 13.26 | 13.50 | 4,597,647 | -0.13(-0.95%) |
Oct 02, 2023 | 13.74 | 13.82 | 13.52 | 13.63 | 1,862,684 | -0.14(-1.02%) |
Sep 29, 2023 | 13.90 | 14.02 | 13.63 | 13.77 | 3,592,154 | +0.25(+1.85%) |
Sep 28, 2023 | 13.27 | 13.55 | 13.15 | 13.52 | 2,940,946 | -0.03(-0.22%) |
Sep 27, 2023 | 13.49 | 13.57 | 13.35 | 13.55 | 2,633,390 | +0.17(+1.27%) |
Sep 26, 2023 | 13.29 | 13.52 | 13.27 | 13.38 | 2,287,249 | -0.05(-0.37%) |
Sep 25, 2023 | 13.17 | 13.43 | 13.33 | 13.43 | 2,911,990 | -0.22(-1.61%) |
Sep 22, 2023 | 13.80 | 13.84 | 13.52 | 13.65 | 4,727,792 | +0.72(+5.57%) |
Sep 21, 2023 | 12.89 | 13.04 | 12.84 | 12.93 | 3,725,727 | -0.47(-3.51%) |
Sep 20, 2023 | 13.56 | 13.73 | 13.38 | 13.40 | 2,221,355 | -0.20(-1.47%) |
Sep 19, 2023 | 13.55 | 13.74 | 13.49 | 13.60 | 1,927,220 | -0.07(-0.51%) |
Sep 18, 2023 | 13.55 | 13.79 | 13.41 | 13.67 | 2,844,170 | -0.13(-0.94%) |
Sep 15, 2023 | 13.90 | 14.01 | 13.64 | 13.80 | 2,865,054 | -0.13(-0.93%) |
Sep 14, 2023 | 14.01 | 14.10 | 13.79 | 13.93 | 3,437,124 | +0.12(+0.87%) |
Sep 13, 2023 | 13.86 | 14.04 | 13.78 | 13.81 | 2,614,345 | -0.30(-2.13%) |
Sep 12, 2023 | 13.98 | 14.32 | 13.95 | 14.11 | 3,249,022 | +0.06(+0.43%) |
Sep 11, 2023 | 14.05 | 14.22 | 13.85 | 14.05 | 5,339,642 | +0.49(+3.61%) |
Sep 08, 2023 | 14.16 | 14.27 | 13.36 | 13.56 | 9,325,843 | -0.74(-5.17%) |
Sep 07, 2023 | 14.35 | 14.42 | 14.08 | 14.30 | 9,890,237 | -1.04(-6.78%) |
Sep 06, 2023 | 15.25 | 15.45 | 15.14 | 15.34 | 2,643,115 | +0.13(+0.85%) |
Sep 05, 2023 | 15.09 | 15.31 | 14.89 | 15.21 | 5,120,976 | -0.37(-2.37%) |
Sep 01, 2023 | 15.51 | 16.15 | 15.48 | 15.58 | 6,270,989 | +0.45(+2.97%) |
Aug 31, 2023 | 15.06 | 15.30 | 14.87 | 15.13 | 4,395,669 | -0.40(-2.58%) |
Aug 30, 2023 | 15.35 | 15.71 | 15.24 | 15.53 | 4,180,299 | -0.29(-1.83%) |
Aug 29, 2023 | 15.41 | 16.32 | 15.25 | 15.82 | 9,772,323 | +1.04(+7.04%) |
Aug 28, 2023 | 14.62 | 15.00 | 14.55 | 14.78 | 3,985,655 | +0.22(+1.51%) |
Aug 25, 2023 | 14.69 | 14.76 | 14.10 | 14.56 | 6,848,175 | -0.37(-2.48%) |
Aug 24, 2023 | 15.05 | 15.25 | 14.76 | 14.93 | 4,320,692 | +0.08(+0.54%) |
Aug 23, 2023 | 14.67 | 15.00 | 14.66 | 14.85 | 4,291,746 | +0.25(+1.71%) |
Aug 22, 2023 | 15.20 | 15.27 | 14.46 | 14.60 | 6,206,170 | -0.14(-0.95%) |
Aug 21, 2023 | 14.32 | 14.81 | 14.26 | 14.74 | 6,850,346 | +0.37(+2.57%) |
Aug 18, 2023 | 14.53 | 14.85 | 14.31 | 14.37 | 10,025,899 | -0.98(-6.38%) |
Aug 17, 2023 | 15.92 | 16.21 | 15.30 | 15.35 | 11,876,363 | +0.11(+0.72%) |
Aug 16, 2023 | 15.24 | 15.53 | 15.07 | 15.24 | 5,713,241 | -0.40(-2.56%) |
Aug 15, 2023 | 16.05 | 16.08 | 15.61 | 15.64 | 5,120,997 | -0.75(-4.58%) |
Aug 14, 2023 | 16.29 | 16.43 | 15.94 | 16.39 | 5,268,180 | +0.36(+2.25%) |
Aug 11, 2023 | 16.35 | 16.41 | 15.79 | 16.03 | 7,640,926 | -0.92(-5.43%) |
Aug 10, 2023 | 17.63 | 18.11 | 16.91 | 16.95 | 7,462,563 | -0.17(-0.99%) |
Aug 09, 2023 | 17.52 | 17.53 | 16.70 | 17.12 | 4,571,306 | -0.16(-0.93%) |
Aug 08, 2023 | 17.08 | 17.30 | 16.70 | 17.28 | 6,748,542 | -0.44(-2.48%) |
Aug 07, 2023 | 18.10 | 18.11 | 17.23 | 17.72 | 5,773,050 | -0.44(-2.42%) |
Aug 04, 2023 | 18.66 | 18.74 | 18.09 | 18.16 | 4,389,959 | -0.26(-1.41%) |
Aug 03, 2023 | 17.64 | 18.89 | 17.48 | 18.42 | 12,634,735 | +1.52(+8.99%) |
Aug 02, 2023 | 17.20 | 17.37 | 16.61 | 16.90 | 8,014,456 | -0.91(-5.11%) |
Aug 01, 2023 | 18.34 | 18.54 | 17.72 | 17.81 | 8,968,752 | -1.26(-6.61%) |
Jul 31, 2023 | 18.28 | 19.15 | 17.96 | 19.07 | 8,321,752 | +0.40(+2.14%) |
Jul 28, 2023 | 17.38 | 19.10 | 17.38 | 18.67 | 18,092,560 | +2.47(+15.25%) |
Jul 27, 2023 | 16.84 | 16.99 | 16.02 | 16.20 | 11,060,012 | -1.18(-6.79%) |
Jul 26, 2023 | 16.92 | 17.80 | 16.82 | 17.38 | 6,261,710 | +0.43(+2.54%) |
Jul 25, 2023 | 17.71 | 17.84 | 16.88 | 16.95 | 7,412,971 | -0.15(-0.88%) |
Jul 24, 2023 | 15.72 | 17.74 | 15.66 | 17.10 | 15,278,644 | +1.64(+10.61%) |
Jul 21, 2023 | 15.60 | 15.75 | 15.26 | 15.46 | 3,583,139 | +0.09(+0.59%) |
Jul 20, 2023 | 15.59 | 15.67 | 15.27 | 15.37 | 3,408,918 | -0.38(-2.41%) |
Jul 19, 2023 | 16.12 | 16.49 | 15.74 | 15.75 | 5,906,945 | +0.19(+1.22%) |
Jul 18, 2023 | 16.24 | 16.24 | 15.17 | 15.56 | 11,246,000 | -1.07(-6.43%) |
Jul 17, 2023 | 16.20 | 16.68 | 15.97 | 16.63 | 4,409,642 | -0.11(-0.66%) |
Jul 14, 2023 | 16.96 | 16.96 | 16.45 | 16.74 | 4,897,850 | -0.80(-4.56%) |
Jul 13, 2023 | 17.15 | 17.69 | 17.14 | 17.54 | 6,876,016 | +0.84(+5.03%) |
Jul 12, 2023 | 16.40 | 16.98 | 16.19 | 16.70 | 7,683,420 | +1.20(+7.74%) |
Jul 11, 2023 | 14.99 | 15.62 | 14.97 | 15.50 | 4,484,885 | +0.61(+4.10%) |
Jul 10, 2023 | 14.77 | 15.08 | 14.58 | 14.89 | 3,674,780 | -0.01(-0.07%) |
Jul 07, 2023 | 14.82 | 15.00 | 14.63 | 14.90 | 4,688,258 | +0.35(+2.41%) |
Jul 06, 2023 | 14.80 | 14.98 | 14.42 | 14.55 | 4,862,210 | -0.71(-4.65%) |
Jul 05, 2023 | 15.35 | 15.40 | 14.99 | 15.26 | 3,712,387 | -0.47(-2.99%) |
Jul 03, 2023 | 15.72 | 15.98 | 15.52 | 15.73 | 3,696,387 | +0.63(+4.17%) |
Jun 30, 2023 | 15.01 | 15.25 | 14.89 | 15.10 | 2,799,393 | +0.17(+1.14%) |
Jun 29, 2023 | 14.83 | 15.01 | 14.63 | 14.93 | 3,626,928 | -0.38(-2.48%) |
Jun 28, 2023 | 15.32 | 15.37 | 14.97 | 15.31 | 5,060,317 | -0.24(-1.54%) |
Jun 27, 2023 | 15.57 | 15.72 | 15.35 | 15.55 | 4,280,605 | +0.56(+3.74%) |
Jun 26, 2023 | 15.13 | 15.40 | 14.95 | 14.99 | 3,561,878 | +0.05(+0.33%) |
Jun 23, 2023 | 15.22 | 15.26 | 14.80 | 14.94 | 4,721,730 | -0.43(-2.80%) |
Jun 22, 2023 | 15.51 | 15.73 | 15.22 | 15.37 | 3,233,837 | -0.19(-1.22%) |
Jun 21, 2023 | 15.67 | 16.05 | 15.51 | 15.56 | 4,435,604 | -0.41(-2.57%) |
Jun 20, 2023 | 16.70 | 16.70 | 15.80 | 15.97 | 8,193,544 | -1.50(-8.59%) |
Jun 16, 2023 | 18.51 | 18.52 | 17.36 | 17.47 | 7,932,906 | -0.83(-4.54%) |
Jun 15, 2023 | 18.30 | 18.76 | 18.18 | 18.30 | 6,377,249 | +0.70(+3.98%) |
Jun 14, 2023 | 16.95 | 17.77 | 16.93 | 17.60 | 5,230,672 | +0.73(+4.33%) |
Jun 13, 2023 | 16.99 | 17.48 | 16.84 | 16.87 | 8,570,856 | +0.58(+3.56%) |
Jun 12, 2023 | 16.37 | 16.67 | 16.20 | 16.29 | 4,823,328 | +0.18(+1.12%) |
Jun 09, 2023 | 16.54 | 16.64 | 15.95 | 16.11 | 6,584,244 | +0.20(+1.26%) |
Jun 08, 2023 | 15.81 | 16.15 | 15.81 | 15.91 | 4,142,086 | +0.24(+1.53%) |
Jun 07, 2023 | 15.81 | 16.44 | 15.56 | 15.67 | 7,088,633 | -0.14(-0.89%) |
Jun 06, 2023 | 15.13 | 16.16 | 14.97 | 15.81 | 15,370,893 | +0.84(+5.61%) |
Jun 05, 2023 | 15.23 | 15.38 | 14.83 | 14.97 | 6,991,017 | -0.35(-2.28%) |
Jun 02, 2023 | 15.94 | 16.61 | 15.18 | 15.32 | 13,034,850 | -0.55(-3.47%) |