Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.64 | 20.15 | 19.60 | 19.66 | 1,775,162 | -0.18(-0.91%) |
Apr 29, 2024 | 19.60 | 20.10 | 19.57 | 19.84 | 2,494,261 | +0.35(+1.80%) |
Apr 26, 2024 | 20.00 | 20.05 | 19.23 | 19.49 | 3,117,808 | -0.65(-3.23%) |
Apr 25, 2024 | 19.90 | 20.30 | 19.41 | 20.14 | 1,376,125 | -0.09(-0.44%) |
Apr 24, 2024 | 20.63 | 20.66 | 20.14 | 20.23 | 1,537,589 | -0.29(-1.41%) |
Apr 23, 2024 | 20.10 | 20.64 | 20.05 | 20.52 | 1,021,295 | +0.54(+2.70%) |
Apr 22, 2024 | 19.81 | 20.24 | 19.55 | 19.98 | 1,520,976 | +0.32(+1.63%) |
Apr 19, 2024 | 19.65 | 19.97 | 19.56 | 19.66 | 1,491,970 | +0.02(+0.10%) |
Apr 18, 2024 | 19.65 | 19.96 | 19.43 | 19.64 | 1,326,892 | -0.06(-0.30%) |
Apr 17, 2024 | 19.78 | 20.20 | 19.65 | 19.70 | 1,822,616 | +0.01(+0.05%) |
Apr 16, 2024 | 20.05 | 20.14 | 19.68 | 19.69 | 1,171,490 | -0.38(-1.89%) |
Apr 15, 2024 | 20.63 | 20.83 | 20.03 | 20.07 | 1,400,482 | -0.39(-1.91%) |
Apr 12, 2024 | 21.20 | 21.31 | 20.36 | 20.46 | 1,668,220 | -0.98(-4.57%) |
Apr 11, 2024 | 21.46 | 21.54 | 21.25 | 21.44 | 873,075 | +0.04(+0.19%) |
Apr 10, 2024 | 21.78 | 22.01 | 21.34 | 21.40 | 1,233,732 | -0.76(-3.43%) |
Apr 09, 2024 | 22.05 | 22.25 | 21.79 | 22.16 | 1,304,600 | +0.30(+1.37%) |
Apr 08, 2024 | 22.00 | 22.11 | 21.77 | 21.86 | 1,433,163 | -0.13(-0.59%) |
Apr 05, 2024 | 21.57 | 22.00 | 21.51 | 21.99 | 2,137,840 | +0.48(+2.23%) |
Apr 04, 2024 | 21.97 | 22.13 | 21.33 | 21.51 | 1,313,859 | -0.26(-1.19%) |
Apr 03, 2024 | 21.42 | 22.03 | 21.35 | 21.77 | 847,153 | +0.23(+1.07%) |
Apr 02, 2024 | 21.26 | 21.70 | 21.06 | 21.54 | 1,588,104 | -0.01(-0.05%) |
Apr 01, 2024 | 21.63 | 21.68 | 21.27 | 21.55 | 1,220,685 | -0.21(-0.97%) |
Mar 28, 2024 | 21.44 | 21.82 | 21.75 | 21.76 | 1,427,928 | +0.30(+1.40%) |
Mar 27, 2024 | 21.43 | 21.64 | 21.28 | 21.46 | 1,232,765 | +0.11(+0.52%) |
Mar 26, 2024 | 21.83 | 21.93 | 21.33 | 21.35 | 937,543 | -0.30(-1.39%) |
Mar 25, 2024 | 21.55 | 21.84 | 21.49 | 21.65 | 1,301,055 | +0.10(+0.46%) |
Mar 22, 2024 | 22.47 | 22.54 | 21.45 | 21.55 | 1,097,724 | -0.79(-3.54%) |
Mar 21, 2024 | 22.42 | 22.46 | 21.97 | 22.34 | 1,572,076 | +0.00(+0.00%) |
Mar 20, 2024 | 21.89 | 22.36 | 21.72 | 22.34 | 1,162,805 | +0.44(+2.01%) |
Mar 19, 2024 | 21.56 | 21.93 | 21.41 | 21.90 | 1,017,164 | +0.28(+1.30%) |
Mar 18, 2024 | 21.57 | 21.95 | 21.37 | 21.62 | 1,083,684 | -0.01(-0.05%) |
Mar 15, 2024 | 21.91 | 22.26 | 21.59 | 21.63 | 3,053,069 | -0.46(-2.08%) |
Mar 14, 2024 | 21.53 | 22.10 | 21.20 | 22.09 | 1,575,886 | +0.62(+2.89%) |
Mar 13, 2024 | 22.04 | 22.44 | 21.43 | 21.47 | 2,863,021 | -0.82(-3.68%) |
Mar 12, 2024 | 22.50 | 22.57 | 22.25 | 22.29 | 1,597,668 | -0.14(-0.62%) |
Mar 11, 2024 | 21.50 | 22.49 | 21.48 | 22.43 | 1,411,617 | +0.81(+3.75%) |
Mar 08, 2024 | 21.66 | 21.80 | 21.46 | 21.62 | 1,283,033 | +0.04(+0.19%) |
Mar 07, 2024 | 21.67 | 21.87 | 21.51 | 21.58 | 1,134,141 | +0.11(+0.51%) |
Mar 06, 2024 | 22.12 | 22.28 | 21.38 | 21.47 | 1,846,267 | -0.61(-2.76%) |
Mar 05, 2024 | 22.55 | 22.66 | 21.97 | 22.08 | 1,191,061 | -0.74(-3.24%) |
Mar 04, 2024 | 22.50 | 22.90 | 22.39 | 22.82 | 1,741,995 | +0.58(+2.61%) |
Mar 01, 2024 | 22.00 | 22.48 | 21.95 | 22.24 | 1,601,763 | +0.27(+1.23%) |
Feb 29, 2024 | 22.22 | 22.26 | 21.84 | 21.97 | 1,767,144 | -0.09(-0.41%) |
Feb 28, 2024 | 21.64 | 22.18 | 21.50 | 22.06 | 1,427,164 | +0.40(+1.85%) |
Feb 27, 2024 | 21.83 | 21.96 | 21.45 | 21.66 | 1,175,639 | -0.05(-0.23%) |
Feb 26, 2024 | 21.44 | 21.79 | 21.35 | 21.71 | 895,096 | +0.17(+0.79%) |
Feb 23, 2024 | 21.60 | 21.71 | 21.36 | 21.54 | 882,404 | +0.04(+0.19%) |
Feb 22, 2024 | 21.66 | 21.86 | 21.47 | 21.50 | 1,262,630 | +0.36(+1.70%) |
Feb 21, 2024 | 20.99 | 21.17 | 20.89 | 21.14 | 1,193,288 | -0.10(-0.47%) |
Feb 20, 2024 | 21.27 | 21.52 | 21.13 | 21.24 | 1,290,088 | -0.20(-0.93%) |
Feb 16, 2024 | 21.52 | 21.70 | 21.29 | 21.44 | 1,117,327 | -0.16(-0.74%) |
Feb 15, 2024 | 21.51 | 21.70 | 21.33 | 21.60 | 1,310,686 | +0.48(+2.27%) |
Feb 14, 2024 | 20.96 | 21.36 | 20.87 | 21.12 | 1,588,467 | +0.52(+2.52%) |
Feb 13, 2024 | 20.68 | 21.06 | 20.42 | 20.60 | 2,573,531 | -0.74(-3.47%) |
Feb 12, 2024 | 22.63 | 22.63 | 21.25 | 21.34 | 2,852,824 | -0.62(-2.82%) |
Feb 09, 2024 | 21.43 | 22.10 | 21.41 | 21.96 | 2,138,332 | +0.61(+2.86%) |
Feb 08, 2024 | 20.83 | 21.36 | 20.34 | 21.35 | 2,908,463 | +0.66(+3.19%) |
Feb 07, 2024 | 21.60 | 21.98 | 20.03 | 20.69 | 4,264,116 | +0.35(+1.72%) |
Feb 06, 2024 | 20.46 | 20.50 | 20.07 | 20.34 | 2,422,909 | -0.03(-0.15%) |
Feb 05, 2024 | 20.76 | 20.76 | 20.21 | 20.37 | 1,079,334 | -0.53(-2.54%) |
Feb 02, 2024 | 20.74 | 21.02 | 20.45 | 20.90 | 1,066,261 | +0.07(+0.34%) |
Feb 01, 2024 | 20.57 | 20.84 | 20.46 | 20.83 | 1,094,833 | +0.31(+1.51%) |
Jan 31, 2024 | 20.89 | 21.05 | 20.34 | 20.52 | 1,703,820 | -0.46(-2.19%) |
Jan 30, 2024 | 21.30 | 21.38 | 20.87 | 20.98 | 1,149,891 | -0.16(-0.76%) |
Jan 29, 2024 | 21.21 | 21.51 | 20.99 | 21.14 | 2,038,143 | -0.07(-0.33%) |
Jan 26, 2024 | 21.17 | 21.51 | 21.17 | 21.21 | 1,286,146 | +0.12(+0.57%) |
Jan 25, 2024 | 21.18 | 21.54 | 20.95 | 21.09 | 1,348,587 | +0.22(+1.05%) |
Jan 24, 2024 | 21.37 | 21.43 | 20.84 | 20.87 | 1,148,639 | -0.10(-0.48%) |
Jan 23, 2024 | 21.90 | 22.02 | 20.96 | 20.97 | 1,509,055 | -0.35(-1.64%) |
Jan 22, 2024 | 21.06 | 21.54 | 21.03 | 21.32 | 1,581,743 | +0.44(+2.11%) |
Jan 19, 2024 | 20.55 | 20.89 | 20.36 | 20.88 | 1,195,495 | +0.36(+1.75%) |
Jan 18, 2024 | 20.73 | 20.91 | 20.42 | 20.52 | 874,001 | -0.06(-0.29%) |
Jan 17, 2024 | 20.62 | 20.71 | 20.39 | 20.58 | 709,025 | -0.35(-1.67%) |
Jan 16, 2024 | 20.71 | 20.94 | 20.62 | 20.93 | 1,083,716 | -0.15(-0.71%) |
Jan 12, 2024 | 21.14 | 21.36 | 21.00 | 21.08 | 1,234,951 | +0.14(+0.67%) |
Jan 11, 2024 | 21.16 | 21.27 | 20.71 | 20.94 | 1,312,576 | -0.23(-1.09%) |
Jan 10, 2024 | 20.81 | 21.21 | 20.70 | 21.17 | 1,224,867 | +0.36(+1.73%) |
Jan 09, 2024 | 20.58 | 21.06 | 20.47 | 20.81 | 1,172,297 | +0.01(+0.05%) |
Jan 08, 2024 | 20.32 | 20.86 | 20.31 | 20.80 | 1,870,675 | +1.21(+6.18%) |
Jan 05, 2024 | 19.24 | 19.84 | 19.23 | 19.59 | 1,979,787 | +0.32(+1.66%) |
Jan 04, 2024 | 19.30 | 19.47 | 19.19 | 19.27 | 1,496,963 | -0.12(-0.62%) |
Jan 03, 2024 | 19.85 | 19.88 | 19.32 | 19.39 | 1,660,716 | -0.68(-3.39%) |
Jan 02, 2024 | 20.43 | 20.49 | 19.96 | 20.07 | 1,772,957 | -0.71(-3.42%) |
Dec 29, 2023 | 20.95 | 21.25 | 20.78 | 20.78 | 1,226,513 | -0.34(-1.61%) |
Dec 28, 2023 | 21.11 | 21.22 | 20.92 | 21.12 | 987,590 | -0.11(-0.52%) |
Dec 27, 2023 | 20.80 | 21.26 | 20.80 | 21.23 | 1,400,678 | +0.56(+2.71%) |
Dec 26, 2023 | 20.37 | 20.82 | 20.36 | 20.67 | 1,059,338 | +0.27(+1.32%) |
Dec 22, 2023 | 20.21 | 20.49 | 20.18 | 20.40 | 986,648 | +0.27(+1.34%) |
Dec 21, 2023 | 19.90 | 20.15 | 19.68 | 20.13 | 1,171,474 | +0.34(+1.72%) |
Dec 20, 2023 | 20.00 | 20.33 | 19.78 | 19.79 | 1,914,715 | -0.38(-1.88%) |
Dec 19, 2023 | 19.46 | 20.37 | 19.44 | 20.17 | 2,182,179 | +0.70(+3.60%) |
Dec 18, 2023 | 18.88 | 19.95 | 18.81 | 19.47 | 3,066,234 | +1.10(+5.99%) |
Dec 15, 2023 | 18.23 | 18.41 | 18.13 | 18.37 | 3,033,874 | +0.07(+0.38%) |
Dec 14, 2023 | 18.37 | 18.50 | 18.05 | 18.30 | 1,819,390 | +0.00(+0.00%) |
Dec 13, 2023 | 18.33 | 18.45 | 18.05 | 18.30 | 1,558,603 | -0.12(-0.65%) |
Dec 12, 2023 | 18.90 | 18.90 | 18.40 | 18.42 | 1,323,111 | -0.49(-2.59%) |
Dec 11, 2023 | 18.49 | 18.97 | 18.44 | 18.91 | 1,102,370 | +0.50(+2.72%) |
Dec 08, 2023 | 18.24 | 18.55 | 18.15 | 18.41 | 2,367,397 | +0.09(+0.49%) |
Dec 07, 2023 | 18.58 | 18.68 | 18.17 | 18.32 | 1,683,284 | -0.27(-1.45%) |
Dec 06, 2023 | 19.00 | 19.12 | 18.50 | 18.59 | 1,422,468 | -0.39(-2.05%) |
Dec 05, 2023 | 18.77 | 19.15 | 18.65 | 18.98 | 2,340,580 | +0.15(+0.80%) |
Dec 04, 2023 | 18.37 | 18.85 | 18.36 | 18.83 | 1,696,529 | +0.33(+1.78%) |
Dec 01, 2023 | 17.92 | 18.55 | 17.86 | 18.50 | 1,449,381 | +0.47(+2.61%) |
Nov 30, 2023 | 17.92 | 18.13 | 17.79 | 18.03 | 1,514,834 | +0.14(+0.78%) |
Nov 29, 2023 | 17.88 | 17.99 | 17.77 | 17.89 | 1,242,391 | +0.08(+0.45%) |
Nov 28, 2023 | 17.94 | 18.09 | 17.64 | 17.81 | 1,409,020 | -0.18(-1.00%) |
Nov 27, 2023 | 17.96 | 18.12 | 17.88 | 17.99 | 1,164,706 | -0.09(-0.50%) |
Nov 24, 2023 | 18.05 | 18.13 | 17.87 | 18.08 | 642,577 | -0.07(-0.39%) |
Nov 22, 2023 | 18.20 | 18.26 | 17.99 | 18.15 | 1,282,767 | +0.07(+0.39%) |
Nov 21, 2023 | 18.15 | 18.22 | 17.93 | 18.08 | 2,005,975 | -0.19(-1.04%) |
Nov 20, 2023 | 18.22 | 18.48 | 18.01 | 18.27 | 1,254,873 | +0.05(+0.27%) |
Nov 17, 2023 | 18.19 | 18.26 | 18.01 | 18.22 | 1,015,462 | +0.09(+0.50%) |
Nov 16, 2023 | 17.83 | 18.26 | 17.62 | 18.13 | 1,652,451 | +0.24(+1.34%) |
Nov 15, 2023 | 17.65 | 17.95 | 17.58 | 17.89 | 1,507,556 | +0.15(+0.85%) |
Nov 14, 2023 | 17.75 | 17.98 | 17.22 | 17.74 | 1,632,223 | +0.29(+1.66%) |
Nov 13, 2023 | 17.59 | 17.65 | 17.29 | 17.45 | 904,292 | -0.22(-1.25%) |
Nov 10, 2023 | 17.28 | 17.68 | 17.17 | 17.67 | 1,460,550 | +0.52(+3.03%) |
Nov 09, 2023 | 17.83 | 17.85 | 16.95 | 17.15 | 2,204,121 | -0.52(-2.94%) |
Nov 08, 2023 | 17.10 | 17.95 | 16.56 | 17.67 | 5,349,408 | +2.15(+13.85%) |
Nov 07, 2023 | 15.35 | 15.67 | 15.24 | 15.52 | 1,765,636 | +0.17(+1.11%) |
Nov 06, 2023 | 15.30 | 15.51 | 15.24 | 15.35 | 1,727,290 | -0.05(-0.32%) |
Nov 03, 2023 | 15.14 | 15.50 | 15.00 | 15.40 | 1,794,221 | +0.50(+3.36%) |
Nov 02, 2023 | 14.85 | 15.15 | 14.75 | 14.90 | 1,415,365 | +0.27(+1.85%) |
Nov 01, 2023 | 14.65 | 14.78 | 14.34 | 14.63 | 1,497,795 | +0.00(+0.00%) |
Oct 31, 2023 | 14.25 | 14.70 | 14.25 | 14.63 | 1,327,917 | +0.40(+2.81%) |
Oct 30, 2023 | 14.25 | 14.50 | 13.95 | 14.23 | 1,326,024 | +0.27(+1.93%) |
Oct 27, 2023 | 14.19 | 14.29 | 13.91 | 13.96 | 990,554 | -0.19(-1.34%) |
Oct 26, 2023 | 13.98 | 14.31 | 13.98 | 14.15 | 1,049,078 | +0.21(+1.51%) |
Oct 25, 2023 | 14.30 | 14.41 | 13.87 | 13.94 | 1,319,255 | -0.46(-3.19%) |
Oct 24, 2023 | 14.22 | 14.53 | 14.12 | 14.40 | 1,575,898 | +0.07(+0.49%) |
Oct 23, 2023 | 14.51 | 14.64 | 14.28 | 14.33 | 1,310,160 | -0.31(-2.12%) |
Oct 20, 2023 | 14.83 | 15.03 | 14.58 | 14.64 | 1,089,282 | -0.27(-1.81%) |
Oct 19, 2023 | 15.04 | 15.19 | 14.85 | 14.91 | 1,298,548 | -0.11(-0.73%) |
Oct 18, 2023 | 15.31 | 15.49 | 14.99 | 15.02 | 947,974 | -0.41(-2.66%) |
Oct 17, 2023 | 15.35 | 15.50 | 15.18 | 15.43 | 1,764,386 | -0.04(-0.26%) |
Oct 16, 2023 | 14.85 | 15.57 | 14.85 | 15.47 | 1,743,503 | +0.73(+4.95%) |
Oct 13, 2023 | 15.08 | 15.18 | 14.65 | 14.74 | 1,778,007 | -0.35(-2.32%) |
Oct 12, 2023 | 15.54 | 15.58 | 14.94 | 15.09 | 1,499,711 | -0.49(-3.15%) |
Oct 11, 2023 | 15.45 | 15.62 | 15.40 | 15.58 | 1,344,510 | +0.11(+0.71%) |
Oct 10, 2023 | 15.44 | 15.85 | 15.43 | 15.47 | 1,486,080 | +0.14(+0.91%) |
Oct 09, 2023 | 15.41 | 15.65 | 15.20 | 15.33 | 1,356,898 | -0.17(-1.10%) |
Oct 06, 2023 | 14.91 | 15.51 | 14.91 | 15.50 | 1,569,643 | +0.48(+3.20%) |
Oct 05, 2023 | 15.07 | 15.16 | 14.87 | 15.02 | 1,411,806 | -0.08(-0.53%) |
Oct 04, 2023 | 14.94 | 15.17 | 14.79 | 15.10 | 1,594,438 | +0.27(+1.82%) |
Oct 03, 2023 | 15.01 | 15.29 | 14.79 | 14.83 | 1,627,329 | -0.24(-1.59%) |
Oct 02, 2023 | 15.00 | 15.19 | 14.92 | 15.07 | 1,788,058 | -0.03(-0.20%) |
Sep 29, 2023 | 15.12 | 15.32 | 15.00 | 15.10 | 1,433,952 | -0.06(-0.40%) |
Sep 28, 2023 | 15.05 | 15.24 | 14.75 | 15.16 | 1,657,780 | +0.00(+0.00%) |
Sep 27, 2023 | 15.20 | 15.36 | 14.96 | 15.16 | 1,690,592 | +0.09(+0.60%) |
Sep 26, 2023 | 15.40 | 15.57 | 15.00 | 15.07 | 1,322,907 | -0.46(-2.96%) |
Sep 25, 2023 | 15.47 | 15.69 | 15.47 | 15.53 | 958,124 | -0.03(-0.19%) |
Sep 22, 2023 | 15.62 | 15.97 | 15.51 | 15.56 | 1,539,170 | -0.06(-0.38%) |
Sep 21, 2023 | 15.76 | 15.88 | 15.59 | 15.62 | 1,471,933 | -0.30(-1.88%) |
Sep 20, 2023 | 16.09 | 16.39 | 15.91 | 15.92 | 1,590,733 | -0.12(-0.75%) |
Sep 19, 2023 | 15.52 | 16.14 | 15.52 | 16.04 | 2,198,148 | +0.46(+2.95%) |
Sep 18, 2023 | 15.98 | 16.03 | 15.54 | 15.58 | 1,251,549 | -0.44(-2.75%) |
Sep 15, 2023 | 16.07 | 16.39 | 15.96 | 16.02 | 7,028,465 | -0.17(-1.05%) |
Sep 14, 2023 | 16.00 | 16.30 | 15.98 | 16.19 | 1,552,131 | +0.24(+1.50%) |
Sep 13, 2023 | 16.46 | 16.57 | 15.84 | 15.95 | 1,934,799 | -0.53(-3.22%) |
Sep 12, 2023 | 16.64 | 16.89 | 16.46 | 16.48 | 1,438,832 | -0.29(-1.73%) |
Sep 11, 2023 | 17.00 | 17.32 | 16.70 | 16.77 | 1,634,132 | -0.15(-0.89%) |
Sep 08, 2023 | 16.80 | 17.07 | 16.57 | 16.92 | 1,056,392 | +0.09(+0.53%) |
Sep 07, 2023 | 16.66 | 17.19 | 16.66 | 16.83 | 1,904,046 | +0.03(+0.18%) |
Sep 06, 2023 | 16.32 | 16.98 | 16.32 | 16.80 | 1,645,682 | +0.39(+2.38%) |
Sep 05, 2023 | 16.54 | 16.79 | 16.33 | 16.41 | 1,701,879 | -0.45(-2.67%) |
Sep 01, 2023 | 16.89 | 17.07 | 16.64 | 16.86 | 1,584,402 | -0.02(-0.12%) |
Aug 31, 2023 | 16.40 | 16.93 | 16.38 | 16.88 | 2,179,535 | +0.52(+3.18%) |
Aug 30, 2023 | 16.00 | 16.40 | 15.95 | 16.36 | 1,469,792 | +0.39(+2.44%) |
Aug 29, 2023 | 16.18 | 16.29 | 15.84 | 15.97 | 1,186,043 | -0.27(-1.66%) |
Aug 28, 2023 | 15.95 | 16.46 | 15.90 | 16.24 | 1,449,475 | +0.37(+2.33%) |
Aug 25, 2023 | 15.83 | 15.96 | 15.64 | 15.87 | 1,196,235 | +0.06(+0.38%) |
Aug 24, 2023 | 15.92 | 16.08 | 15.79 | 15.81 | 1,005,666 | -0.18(-1.13%) |
Aug 23, 2023 | 15.67 | 16.09 | 15.59 | 15.99 | 1,163,895 | +0.36(+2.30%) |
Aug 22, 2023 | 16.10 | 16.35 | 15.46 | 15.63 | 1,162,210 | -0.25(-1.57%) |
Aug 21, 2023 | 15.71 | 16.01 | 15.64 | 15.88 | 1,479,014 | +0.08(+0.51%) |
Aug 18, 2023 | 15.75 | 15.94 | 15.32 | 15.80 | 2,051,969 | -0.16(-1.00%) |
Aug 17, 2023 | 16.31 | 16.44 | 15.89 | 15.96 | 1,659,876 | -0.33(-2.03%) |
Aug 16, 2023 | 16.28 | 16.51 | 16.16 | 16.29 | 1,421,297 | -0.07(-0.43%) |
Aug 15, 2023 | 16.40 | 16.82 | 16.23 | 16.36 | 1,500,778 | -0.18(-1.09%) |
Aug 14, 2023 | 16.12 | 16.83 | 15.93 | 16.54 | 2,846,308 | +0.39(+2.41%) |
Aug 11, 2023 | 16.26 | 16.48 | 15.99 | 16.15 | 1,977,021 | -0.15(-0.92%) |
Aug 10, 2023 | 15.19 | 16.49 | 15.07 | 16.30 | 3,459,765 | +1.46(+9.84%) |
Aug 09, 2023 | 14.73 | 15.13 | 14.27 | 14.84 | 6,061,129 | +0.08(+0.54%) |
Aug 08, 2023 | 14.50 | 15.50 | 14.20 | 14.76 | 10,564,838 | +2.31(+18.55%) |
Aug 07, 2023 | 12.67 | 12.68 | 12.21 | 12.45 | 2,358,779 | -0.27(-2.12%) |
Aug 04, 2023 | 12.23 | 12.79 | 12.13 | 12.72 | 1,918,432 | +0.50(+4.09%) |
Aug 03, 2023 | 13.23 | 13.23 | 11.92 | 12.22 | 3,912,687 | -1.12(-8.40%) |
Aug 02, 2023 | 13.39 | 13.39 | 13.09 | 13.34 | 1,278,604 | -0.21(-1.55%) |
Aug 01, 2023 | 13.50 | 13.55 | 13.18 | 13.55 | 1,199,861 | -0.11(-0.81%) |
Jul 31, 2023 | 13.30 | 13.72 | 13.28 | 13.66 | 1,624,942 | +0.44(+3.33%) |
Jul 28, 2023 | 13.33 | 13.40 | 13.11 | 13.22 | 1,281,557 | -0.06(-0.45%) |
Jul 27, 2023 | 13.54 | 13.66 | 13.25 | 13.28 | 895,770 | -0.09(-0.67%) |
Jul 26, 2023 | 13.31 | 13.64 | 13.21 | 13.37 | 1,366,978 | +0.06(+0.45%) |
Jul 25, 2023 | 12.94 | 13.31 | 12.87 | 13.31 | 1,123,320 | +0.40(+3.10%) |
Jul 24, 2023 | 12.81 | 13.12 | 12.81 | 12.91 | 1,042,431 | +0.08(+0.62%) |
Jul 21, 2023 | 13.06 | 13.06 | 12.77 | 12.83 | 870,200 | -0.12(-0.93%) |
Jul 20, 2023 | 13.04 | 13.04 | 12.77 | 12.95 | 1,080,761 | -0.14(-1.07%) |
Jul 19, 2023 | 12.91 | 13.13 | 12.90 | 13.09 | 1,041,982 | +0.18(+1.39%) |
Jul 18, 2023 | 12.71 | 12.95 | 12.66 | 12.91 | 1,135,034 | +0.15(+1.18%) |
Jul 17, 2023 | 12.81 | 12.96 | 12.70 | 12.76 | 1,294,350 | -0.15(-1.16%) |
Jul 14, 2023 | 13.38 | 13.51 | 12.89 | 12.91 | 1,610,120 | -0.53(-3.94%) |
Jul 13, 2023 | 13.20 | 13.61 | 13.16 | 13.44 | 1,774,406 | +0.34(+2.60%) |
Jul 12, 2023 | 13.40 | 13.43 | 13.03 | 13.10 | 795,703 | -0.10(-0.76%) |
Jul 11, 2023 | 13.22 | 13.35 | 13.07 | 13.20 | 903,639 | -0.04(-0.30%) |
Jul 10, 2023 | 13.07 | 13.34 | 13.03 | 13.24 | 789,109 | +0.07(+0.53%) |
Jul 07, 2023 | 12.82 | 13.43 | 12.82 | 13.17 | 1,849,923 | +0.33(+2.57%) |
Jul 06, 2023 | 12.79 | 12.90 | 12.63 | 12.84 | 1,029,132 | -0.18(-1.38%) |
Jul 05, 2023 | 13.20 | 13.23 | 12.95 | 13.02 | 1,362,137 | -0.22(-1.66%) |
Jul 03, 2023 | 13.24 | 13.47 | 13.24 | 13.24 | 606,944 | -0.04(-0.30%) |
Jun 30, 2023 | 13.20 | 13.36 | 13.13 | 13.28 | 1,444,929 | +0.27(+2.08%) |
Jun 29, 2023 | 12.89 | 13.15 | 12.85 | 13.01 | 1,168,004 | +0.14(+1.09%) |
Jun 28, 2023 | 13.02 | 13.04 | 12.81 | 12.87 | 938,302 | -0.06(-0.46%) |
Jun 27, 2023 | 12.83 | 12.95 | 12.35 | 12.93 | 1,350,071 | +0.09(+0.70%) |
Jun 26, 2023 | 12.90 | 13.31 | 12.84 | 12.84 | 1,037,764 | +0.00(+0.00%) |
Jun 23, 2023 | 13.10 | 13.20 | 12.69 | 12.84 | 2,305,451 | -0.43(-3.24%) |
Jun 22, 2023 | 13.04 | 13.28 | 12.88 | 13.27 | 1,516,223 | +0.10(+0.76%) |
Jun 21, 2023 | 13.25 | 13.33 | 12.96 | 13.17 | 1,189,647 | -0.17(-1.27%) |
Jun 20, 2023 | 13.40 | 13.61 | 13.25 | 13.34 | 1,650,107 | -0.16(-1.19%) |
Jun 16, 2023 | 13.42 | 13.54 | 13.20 | 13.50 | 2,591,497 | +0.21(+1.58%) |
Jun 15, 2023 | 13.17 | 13.29 | 12.96 | 13.29 | 1,505,102 | +0.02(+0.15%) |
Jun 14, 2023 | 13.73 | 14.03 | 13.19 | 13.27 | 2,207,505 | -0.39(-2.86%) |
Jun 13, 2023 | 12.72 | 13.70 | 12.70 | 13.66 | 3,006,745 | +1.04(+8.24%) |
Jun 12, 2023 | 12.50 | 12.64 | 12.41 | 12.62 | 1,783,339 | +0.19(+1.53%) |
Jun 09, 2023 | 12.40 | 12.48 | 12.27 | 12.43 | 1,270,865 | +0.09(+0.73%) |
Jun 08, 2023 | 12.59 | 12.77 | 12.29 | 12.34 | 1,504,097 | -0.26(-2.06%) |
Jun 07, 2023 | 12.57 | 12.85 | 12.51 | 12.60 | 1,205,431 | +0.05(+0.40%) |
Jun 06, 2023 | 12.10 | 12.64 | 12.04 | 12.55 | 1,177,123 | +0.36(+2.95%) |
Jun 05, 2023 | 12.24 | 12.36 | 12.04 | 12.19 | 1,647,058 | -0.36(-2.87%) |
Jun 02, 2023 | 12.43 | 12.57 | 12.28 | 12.55 | 1,332,080 | +0.30(+2.45%) |
Jun 01, 2023 | 12.49 | 12.51 | 12.22 | 12.25 | 1,503,035 | -0.31(-2.47%) |
May 31, 2023 | 12.36 | 12.82 | 12.21 | 12.56 | 4,975,047 | +0.06(+0.48%) |
May 30, 2023 | 12.20 | 12.56 | 12.20 | 12.50 | 1,716,275 | +0.33(+2.71%) |
May 26, 2023 | 12.34 | 12.46 | 12.05 | 12.17 | 1,238,949 | -0.11(-0.90%) |
May 25, 2023 | 12.24 | 12.61 | 12.12 | 12.28 | 2,059,441 | +0.03(+0.24%) |
May 24, 2023 | 12.59 | 12.63 | 12.07 | 12.25 | 1,878,812 | -0.40(-3.16%) |
May 23, 2023 | 12.02 | 13.04 | 12.02 | 12.65 | 2,949,699 | +0.52(+4.29%) |
May 22, 2023 | 11.59 | 12.30 | 11.46 | 12.13 | 2,709,728 | +0.47(+4.03%) |
May 19, 2023 | 11.53 | 11.84 | 11.36 | 11.66 | 2,925,852 | +0.14(+1.22%) |
May 18, 2023 | 12.47 | 12.47 | 11.49 | 11.52 | 4,592,864 | -1.01(-8.06%) |
May 17, 2023 | 13.02 | 13.72 | 12.00 | 12.53 | 8,270,281 | -1.85(-12.87%) |
May 16, 2023 | 14.42 | 14.62 | 14.32 | 14.38 | 2,569,935 | -0.13(-0.90%) |
May 15, 2023 | 14.25 | 14.53 | 14.10 | 14.51 | 1,831,362 | +0.34(+2.40%) |
May 12, 2023 | 13.95 | 14.19 | 13.94 | 14.17 | 1,802,241 | +0.23(+1.65%) |
May 11, 2023 | 14.09 | 14.18 | 13.90 | 13.94 | 1,075,180 | -0.31(-2.18%) |
May 10, 2023 | 14.26 | 14.33 | 14.04 | 14.25 | 1,064,882 | +0.20(+1.42%) |
May 09, 2023 | 14.15 | 14.15 | 13.99 | 14.05 | 975,208 | -0.25(-1.75%) |
May 08, 2023 | 14.38 | 14.46 | 14.25 | 14.30 | 924,792 | -0.07(-0.49%) |
May 05, 2023 | 14.24 | 14.48 | 14.24 | 14.37 | 1,401,828 | +0.27(+1.91%) |
May 04, 2023 | 14.17 | 14.38 | 13.94 | 14.10 | 1,033,794 | -0.15(-1.05%) |
May 03, 2023 | 14.24 | 14.54 | 14.14 | 14.25 | 1,463,179 | +0.09(+0.64%) |
May 02, 2023 | 14.33 | 14.41 | 13.97 | 14.16 | 1,477,026 | -0.22(-1.53%) |