Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.28 | 13.34 | 13.21 | 13.23 | 2,345,903 | -0.20(-1.49%) |
Apr 29, 2024 | 13.35 | 13.47 | 13.35 | 13.43 | 2,497,747 | +0.20(+1.51%) |
Apr 26, 2024 | 13.18 | 13.31 | 13.11 | 13.23 | 2,377,316 | +0.15(+1.15%) |
Apr 25, 2024 | 13.00 | 13.10 | 12.86 | 13.08 | 3,114,262 | -0.06(-0.46%) |
Apr 24, 2024 | 13.20 | 13.32 | 13.09 | 13.14 | 3,456,253 | -0.12(-0.90%) |
Apr 23, 2024 | 13.09 | 13.36 | 13.09 | 13.26 | 3,887,990 | +0.13(+0.99%) |
Apr 22, 2024 | 13.05 | 13.19 | 12.95 | 13.13 | 4,284,789 | +0.11(+0.84%) |
Apr 19, 2024 | 13.05 | 13.13 | 13.00 | 13.02 | 5,872,427 | -0.08(-0.61%) |
Apr 18, 2024 | 13.17 | 13.38 | 13.05 | 13.10 | 3,552,278 | -0.07(-0.53%) |
Apr 17, 2024 | 13.11 | 13.28 | 13.05 | 13.17 | 3,400,691 | +0.11(+0.84%) |
Apr 16, 2024 | 13.15 | 13.19 | 13.01 | 13.06 | 4,998,102 | -0.17(-1.28%) |
Apr 15, 2024 | 13.54 | 13.57 | 13.21 | 13.23 | 5,571,950 | -0.30(-2.22%) |
Apr 12, 2024 | 13.73 | 13.90 | 13.50 | 13.53 | 5,430,462 | -0.35(-2.52%) |
Apr 11, 2024 | 13.97 | 14.04 | 13.69 | 13.88 | 3,404,960 | +0.07(+0.51%) |
Apr 10, 2024 | 13.74 | 13.87 | 13.65 | 13.81 | 4,699,254 | -0.39(-2.75%) |
Apr 09, 2024 | 13.95 | 14.20 | 13.93 | 14.20 | 4,226,073 | +0.43(+3.12%) |
Apr 08, 2024 | 13.74 | 13.90 | 13.72 | 13.77 | 3,910,443 | +0.10(+0.73%) |
Apr 05, 2024 | 13.70 | 13.77 | 13.59 | 13.67 | 3,232,239 | -0.15(-1.09%) |
Apr 04, 2024 | 13.98 | 14.20 | 13.80 | 13.82 | 2,691,908 | -0.01(-0.07%) |
Apr 03, 2024 | 13.67 | 13.83 | 13.55 | 13.83 | 3,253,434 | +0.09(+0.66%) |
Apr 02, 2024 | 13.91 | 13.91 | 13.68 | 13.74 | 5,032,119 | -0.23(-1.65%) |
Apr 01, 2024 | 14.01 | 14.10 | 13.90 | 13.97 | 3,284,310 | -0.01(-0.07%) |
Mar 28, 2024 | 14.00 | 13.98 | 13.98 | 13.98 | 2,877,097 | -0.01(-0.07%) |
Mar 27, 2024 | 13.52 | 14.00 | 13.51 | 13.99 | 6,214,623 | +0.52(+3.86%) |
Mar 26, 2024 | 13.60 | 13.68 | 13.47 | 13.47 | 4,266,977 | -0.10(-0.74%) |
Mar 25, 2024 | 13.69 | 13.78 | 13.57 | 13.57 | 3,223,541 | -0.12(-0.88%) |
Mar 22, 2024 | 13.78 | 13.79 | 13.64 | 13.69 | 2,507,563 | -0.05(-0.36%) |
Mar 21, 2024 | 13.75 | 13.90 | 13.67 | 13.74 | 2,799,234 | +0.02(+0.15%) |
Mar 20, 2024 | 13.41 | 13.79 | 13.37 | 13.72 | 3,664,014 | +0.30(+2.24%) |
Mar 19, 2024 | 13.40 | 13.46 | 13.36 | 13.42 | 1,883,197 | -0.07(-0.52%) |
Mar 18, 2024 | 13.46 | 13.55 | 13.36 | 13.49 | 2,842,152 | +0.07(+0.52%) |
Mar 15, 2024 | 13.51 | 13.55 | 13.35 | 13.42 | 3,633,202 | -0.09(-0.67%) |
Mar 14, 2024 | 13.81 | 13.84 | 13.42 | 13.51 | 3,319,669 | -0.19(-1.39%) |
Mar 13, 2024 | 13.88 | 13.90 | 13.68 | 13.70 | 3,167,768 | -0.24(-1.72%) |
Mar 12, 2024 | 14.21 | 14.23 | 13.88 | 13.94 | 3,744,751 | -0.38(-2.65%) |
Mar 11, 2024 | 14.35 | 14.54 | 14.28 | 14.32 | 2,701,730 | -0.02(-0.14%) |
Mar 08, 2024 | 14.36 | 14.54 | 14.32 | 14.34 | 3,690,256 | +0.07(+0.49%) |
Mar 07, 2024 | 14.17 | 14.31 | 14.14 | 14.27 | 2,398,362 | +0.19(+1.35%) |
Mar 06, 2024 | 14.10 | 14.17 | 13.94 | 14.08 | 2,503,898 | +0.21(+1.51%) |
Mar 05, 2024 | 13.82 | 14.00 | 13.80 | 13.87 | 2,205,950 | -0.04(-0.29%) |
Mar 04, 2024 | 14.12 | 14.12 | 13.84 | 13.91 | 3,810,244 | -0.22(-1.56%) |
Mar 01, 2024 | 13.95 | 14.19 | 13.87 | 14.13 | 2,745,189 | +0.22(+1.58%) |
Feb 29, 2024 | 13.94 | 14.10 | 13.79 | 13.91 | 3,053,060 | +0.23(+1.68%) |
Feb 28, 2024 | 13.77 | 13.88 | 13.66 | 13.68 | 3,052,027 | -0.15(-1.08%) |
Feb 27, 2024 | 13.82 | 13.87 | 13.73 | 13.83 | 3,315,116 | +0.14(+1.02%) |
Feb 26, 2024 | 13.63 | 13.80 | 13.56 | 13.69 | 4,601,503 | +0.01(+0.07%) |
Feb 23, 2024 | 13.80 | 13.82 | 13.65 | 13.68 | 4,172,062 | -0.15(-1.08%) |
Feb 22, 2024 | 14.12 | 14.13 | 13.83 | 13.83 | 3,380,866 | -0.32(-2.26%) |
Feb 21, 2024 | 14.08 | 14.20 | 14.04 | 14.15 | 3,308,495 | -0.16(-1.12%) |
Feb 20, 2024 | 14.36 | 14.44 | 14.23 | 14.31 | 4,391,546 | -0.20(-1.38%) |
Feb 16, 2024 | 14.53 | 14.67 | 14.45 | 14.51 | 5,313,047 | -0.22(-1.49%) |
Feb 15, 2024 | 14.62 | 14.82 | 14.56 | 14.73 | 4,258,584 | +0.22(+1.52%) |
Feb 14, 2024 | 14.33 | 14.52 | 14.26 | 14.51 | 3,820,064 | +0.39(+2.76%) |
Feb 13, 2024 | 14.17 | 14.35 | 14.03 | 14.12 | 5,693,399 | -0.52(-3.55%) |
Feb 12, 2024 | 14.41 | 14.77 | 14.36 | 14.64 | 6,203,302 | +0.25(+1.74%) |
Feb 09, 2024 | 14.18 | 14.43 | 14.14 | 14.39 | 5,095,286 | +0.21(+1.48%) |
Feb 08, 2024 | 14.21 | 14.24 | 14.08 | 14.18 | 3,019,407 | -0.08(-0.56%) |
Feb 07, 2024 | 14.30 | 14.44 | 14.11 | 14.26 | 5,565,205 | +0.35(+2.52%) |
Feb 06, 2024 | 13.66 | 13.91 | 13.61 | 13.91 | 2,827,715 | +0.24(+1.76%) |
Feb 05, 2024 | 13.74 | 13.75 | 13.51 | 13.67 | 4,759,711 | -0.31(-2.22%) |
Feb 02, 2024 | 13.98 | 14.02 | 13.81 | 13.98 | 3,799,453 | -0.27(-1.89%) |
Feb 01, 2024 | 14.14 | 14.36 | 14.01 | 14.25 | 4,473,808 | +0.44(+3.19%) |
Jan 31, 2024 | 13.91 | 14.30 | 13.80 | 13.81 | 5,254,906 | -0.05(-0.36%) |
Jan 30, 2024 | 13.91 | 13.98 | 13.81 | 13.86 | 2,419,931 | -0.21(-1.49%) |
Jan 29, 2024 | 13.86 | 14.07 | 13.70 | 14.07 | 3,184,323 | +0.20(+1.44%) |
Jan 26, 2024 | 13.98 | 14.07 | 13.86 | 13.87 | 2,225,615 | -0.13(-0.93%) |
Jan 25, 2024 | 14.02 | 14.06 | 13.78 | 14.00 | 3,117,109 | +0.06(+0.43%) |
Jan 24, 2024 | 14.32 | 14.36 | 13.94 | 13.94 | 2,201,334 | -0.13(-0.92%) |
Jan 23, 2024 | 14.14 | 14.21 | 13.92 | 14.07 | 3,054,862 | +0.17(+1.22%) |
Jan 22, 2024 | 13.77 | 14.21 | 13.72 | 13.90 | 3,623,385 | +0.14(+1.02%) |
Jan 19, 2024 | 13.77 | 13.79 | 13.49 | 13.76 | 4,477,979 | -0.01(-0.07%) |
Jan 18, 2024 | 13.87 | 13.88 | 13.69 | 13.77 | 3,770,185 | +0.06(+0.44%) |
Jan 17, 2024 | 13.73 | 13.77 | 13.62 | 13.71 | 4,477,378 | -0.32(-2.28%) |
Jan 16, 2024 | 14.36 | 14.38 | 14.02 | 14.03 | 10,521,456 | -0.51(-3.51%) |
Jan 12, 2024 | 14.75 | 14.88 | 14.51 | 14.54 | 2,612,946 | -0.11(-0.75%) |
Jan 11, 2024 | 14.77 | 14.79 | 14.47 | 14.65 | 6,935,902 | -0.20(-1.35%) |
Jan 10, 2024 | 14.89 | 14.93 | 14.68 | 14.85 | 7,504,658 | +0.00(+0.00%) |
Jan 09, 2024 | 14.75 | 14.94 | 14.70 | 14.85 | 2,416,601 | -0.05(-0.34%) |
Jan 08, 2024 | 14.81 | 14.95 | 14.71 | 14.90 | 3,118,768 | +0.10(+0.68%) |
Jan 05, 2024 | 14.76 | 15.07 | 14.70 | 14.80 | 3,790,017 | -0.05(-0.34%) |
Jan 04, 2024 | 14.99 | 15.01 | 14.83 | 14.85 | 3,894,055 | -0.19(-1.26%) |
Jan 03, 2024 | 15.10 | 15.13 | 14.82 | 15.04 | 4,564,730 | -0.35(-2.27%) |
Jan 02, 2024 | 15.34 | 15.66 | 15.30 | 15.39 | 4,067,756 | -0.18(-1.16%) |
Dec 29, 2023 | 15.78 | 15.78 | 15.56 | 15.57 | 3,292,545 | -0.16(-1.02%) |
Dec 28, 2023 | 15.62 | 15.81 | 15.61 | 15.73 | 3,090,056 | +0.09(+0.58%) |
Dec 27, 2023 | 15.66 | 15.70 | 15.59 | 15.64 | 2,918,705 | +0.04(+0.26%) |
Dec 26, 2023 | 15.37 | 15.64 | 15.37 | 15.60 | 3,208,601 | +0.21(+1.36%) |
Dec 22, 2023 | 15.40 | 15.49 | 15.30 | 15.39 | 2,675,902 | +0.02(+0.13%) |
Dec 21, 2023 | 15.20 | 15.42 | 15.18 | 15.37 | 3,307,687 | +0.48(+3.22%) |
Dec 20, 2023 | 15.30 | 15.35 | 14.88 | 14.89 | 10,795,118 | -0.49(-3.17%) |
Dec 19, 2023 | 15.15 | 15.38 | 15.03 | 15.38 | 4,435,303 | +0.41(+2.72%) |
Dec 18, 2023 | 14.99 | 15.17 | 14.87 | 14.97 | 4,381,618 | -0.21(-1.37%) |
Dec 15, 2023 | 15.12 | 15.27 | 15.00 | 15.18 | 7,440,097 | +0.11(+0.72%) |
Dec 14, 2023 | 14.71 | 15.27 | 14.69 | 15.07 | 7,413,920 | +0.69(+4.83%) |
Dec 13, 2023 | 13.64 | 14.38 | 13.60 | 14.38 | 6,257,755 | +0.60(+4.32%) |
Dec 12, 2023 | 13.92 | 13.93 | 13.59 | 13.78 | 4,595,158 | -0.24(-1.70%) |
Dec 11, 2023 | 13.92 | 14.06 | 13.90 | 14.02 | 3,427,896 | +0.04(+0.28%) |
Dec 08, 2023 | 14.12 | 14.24 | 13.90 | 13.98 | 2,740,614 | -0.16(-1.12%) |
Dec 07, 2023 | 14.14 | 14.19 | 14.05 | 14.14 | 2,680,643 | +0.04(+0.28%) |
Dec 06, 2023 | 14.35 | 14.39 | 14.09 | 14.10 | 4,439,373 | -0.18(-1.25%) |
Dec 05, 2023 | 14.34 | 14.42 | 14.24 | 14.28 | 3,259,052 | -0.15(-1.03%) |
Dec 04, 2023 | 14.40 | 14.56 | 14.37 | 14.42 | 4,505,847 | -0.05(-0.34%) |
Dec 01, 2023 | 14.01 | 14.47 | 13.92 | 14.47 | 3,063,621 | +0.38(+2.67%) |
Nov 30, 2023 | 14.02 | 14.15 | 13.90 | 14.10 | 2,923,137 | +0.11(+0.78%) |
Nov 29, 2023 | 13.98 | 14.16 | 13.95 | 13.99 | 4,603,383 | +0.15(+1.08%) |
Nov 28, 2023 | 13.62 | 13.88 | 13.56 | 13.84 | 3,667,058 | +0.18(+1.31%) |
Nov 27, 2023 | 13.70 | 13.77 | 13.64 | 13.66 | 2,813,768 | -0.11(-0.79%) |
Nov 24, 2023 | 13.77 | 13.82 | 13.73 | 13.77 | 2,210,348 | -0.04(-0.29%) |
Nov 22, 2023 | 13.91 | 13.96 | 13.77 | 13.81 | 2,784,666 | -0.05(-0.36%) |
Nov 21, 2023 | 14.01 | 14.09 | 13.82 | 13.86 | 2,945,693 | -0.28(-1.96%) |
Nov 20, 2023 | 13.98 | 14.19 | 13.83 | 14.14 | 2,873,457 | +0.26(+1.86%) |
Nov 17, 2023 | 13.98 | 13.98 | 13.72 | 13.88 | 2,794,978 | +0.09(+0.65%) |
Nov 16, 2023 | 13.80 | 13.96 | 13.76 | 13.79 | 4,637,555 | -0.16(-1.14%) |
Nov 15, 2023 | 13.91 | 14.20 | 13.83 | 13.95 | 5,910,226 | +0.07(+0.50%) |
Nov 14, 2023 | 13.34 | 13.88 | 13.15 | 13.88 | 6,350,945 | +0.97(+7.53%) |
Nov 13, 2023 | 12.76 | 12.98 | 12.76 | 12.91 | 1,775,619 | +0.00(+0.00%) |
Nov 10, 2023 | 12.82 | 12.92 | 12.74 | 12.91 | 3,027,802 | -0.06(-0.46%) |
Nov 09, 2023 | 13.17 | 13.27 | 12.95 | 12.97 | 2,159,899 | -0.13(-0.99%) |
Nov 08, 2023 | 13.30 | 13.32 | 13.04 | 13.10 | 2,627,779 | -0.20(-1.49%) |
Nov 07, 2023 | 13.29 | 13.35 | 13.16 | 13.29 | 2,879,868 | -0.08(-0.59%) |
Nov 06, 2023 | 13.62 | 13.63 | 13.33 | 13.37 | 3,147,108 | -0.19(-1.39%) |
Nov 03, 2023 | 13.57 | 13.72 | 13.48 | 13.56 | 2,546,407 | +0.35(+2.63%) |
Nov 02, 2023 | 12.93 | 13.23 | 12.92 | 13.21 | 3,816,658 | +0.45(+3.50%) |
Nov 01, 2023 | 12.86 | 12.89 | 12.63 | 12.77 | 2,967,278 | -0.14(-1.08%) |
Oct 31, 2023 | 12.77 | 12.91 | 12.75 | 12.91 | 4,645,097 | +0.15(+1.17%) |
Oct 30, 2023 | 12.92 | 13.02 | 12.62 | 12.76 | 6,315,546 | -0.03(-0.23%) |
Oct 27, 2023 | 13.11 | 13.14 | 12.77 | 12.79 | 4,826,822 | -0.42(-3.16%) |
Oct 26, 2023 | 13.15 | 13.35 | 13.15 | 13.20 | 2,851,687 | +0.10(+0.76%) |
Oct 25, 2023 | 13.21 | 13.22 | 12.97 | 13.11 | 2,274,961 | -0.28(-2.08%) |
Oct 24, 2023 | 13.25 | 13.50 | 13.24 | 13.38 | 2,422,736 | +0.25(+1.89%) |
Oct 23, 2023 | 13.07 | 13.28 | 12.94 | 13.14 | 4,083,406 | -0.06(-0.45%) |
Oct 20, 2023 | 13.11 | 13.38 | 13.06 | 13.19 | 6,666,927 | -0.41(-2.99%) |
Oct 19, 2023 | 13.84 | 13.85 | 13.57 | 13.60 | 3,671,412 | -0.23(-1.65%) |
Oct 18, 2023 | 14.04 | 14.05 | 13.82 | 13.83 | 2,760,996 | -0.36(-2.52%) |
Oct 17, 2023 | 13.93 | 14.32 | 13.89 | 14.19 | 2,674,984 | +0.09(+0.63%) |
Oct 16, 2023 | 13.90 | 14.14 | 13.80 | 14.10 | 2,720,801 | +0.21(+1.50%) |
Oct 13, 2023 | 14.06 | 14.11 | 13.87 | 13.89 | 3,188,640 | -0.13(-0.92%) |
Oct 12, 2023 | 14.40 | 14.43 | 13.95 | 14.02 | 4,267,622 | -0.36(-2.48%) |
Oct 11, 2023 | 14.42 | 14.51 | 14.24 | 14.38 | 4,333,457 | +0.14(+0.97%) |
Oct 10, 2023 | 13.83 | 14.28 | 13.81 | 14.24 | 6,745,418 | +0.53(+3.83%) |
Oct 09, 2023 | 13.59 | 13.74 | 13.56 | 13.71 | 1,925,895 | +0.00(+0.00%) |
Oct 06, 2023 | 13.29 | 13.76 | 13.24 | 13.71 | 5,931,111 | +0.21(+1.54%) |
Oct 05, 2023 | 13.64 | 13.68 | 13.41 | 13.50 | 5,114,845 | -0.14(-1.02%) |
Oct 04, 2023 | 13.62 | 13.70 | 13.36 | 13.64 | 5,074,391 | +0.08(+0.59%) |
Oct 03, 2023 | 13.72 | 13.73 | 13.50 | 13.56 | 5,529,350 | -0.39(-2.77%) |
Oct 02, 2023 | 14.35 | 14.40 | 13.92 | 13.95 | 3,798,807 | -0.56(-3.83%) |
Sep 29, 2023 | 14.67 | 14.81 | 14.44 | 14.50 | 1,937,137 | +0.00(+0.00%) |
Sep 28, 2023 | 14.53 | 14.58 | 14.32 | 14.50 | 3,255,312 | +0.03(+0.21%) |
Sep 27, 2023 | 14.63 | 14.72 | 14.43 | 14.47 | 2,810,788 | -0.09(-0.61%) |
Sep 26, 2023 | 14.67 | 14.72 | 14.55 | 14.56 | 3,084,913 | -0.30(-2.00%) |
Sep 25, 2023 | 14.78 | 14.88 | 14.80 | 14.86 | 2,262,337 | -0.11(-0.73%) |
Sep 22, 2023 | 15.17 | 15.18 | 14.97 | 14.97 | 1,937,987 | -0.13(-0.85%) |
Sep 21, 2023 | 15.21 | 15.23 | 15.09 | 15.10 | 2,053,297 | -0.30(-1.93%) |
Sep 20, 2023 | 15.51 | 15.62 | 15.38 | 15.40 | 1,980,392 | +0.03(+0.19%) |
Sep 19, 2023 | 15.33 | 15.51 | 15.33 | 15.37 | 1,572,930 | +0.06(+0.39%) |
Sep 18, 2023 | 15.50 | 15.50 | 15.29 | 15.31 | 1,645,067 | -0.22(-1.41%) |
Sep 15, 2023 | 15.65 | 15.73 | 15.49 | 15.53 | 1,617,590 | -0.22(-1.39%) |
Sep 14, 2023 | 15.51 | 15.74 | 15.51 | 15.74 | 2,346,233 | +0.38(+2.45%) |
Sep 13, 2023 | 15.48 | 15.56 | 15.34 | 15.37 | 1,792,443 | -0.14(-0.90%) |
Sep 12, 2023 | 15.29 | 15.53 | 15.28 | 15.51 | 1,969,927 | +0.10(+0.64%) |
Sep 11, 2023 | 15.40 | 15.49 | 15.35 | 15.41 | 2,139,302 | +0.08(+0.52%) |
Sep 08, 2023 | 15.33 | 15.38 | 15.27 | 15.33 | 1,982,621 | +0.01(+0.06%) |
Sep 07, 2023 | 15.28 | 15.34 | 15.13 | 15.32 | 3,543,579 | -0.11(-0.71%) |
Sep 06, 2023 | 15.67 | 15.68 | 15.38 | 15.43 | 2,749,682 | -0.27(-1.71%) |
Sep 05, 2023 | 15.80 | 15.85 | 15.69 | 15.69 | 2,156,900 | -0.25(-1.56%) |
Sep 01, 2023 | 16.09 | 16.19 | 15.89 | 15.94 | 1,873,087 | -0.01(-0.06%) |
Aug 31, 2023 | 16.00 | 16.10 | 15.93 | 15.95 | 2,038,742 | -0.10(-0.62%) |
Aug 30, 2023 | 16.19 | 16.19 | 16.02 | 16.05 | 2,346,595 | -0.36(-2.18%) |
Aug 29, 2023 | 15.98 | 16.41 | 15.97 | 16.41 | 2,481,017 | +0.45(+2.80%) |
Aug 28, 2023 | 15.99 | 16.05 | 15.90 | 15.96 | 1,318,800 | +0.05(+0.31%) |
Aug 25, 2023 | 15.81 | 15.95 | 15.77 | 15.91 | 1,535,304 | +0.18(+1.14%) |
Aug 24, 2023 | 16.04 | 16.06 | 15.73 | 15.73 | 2,158,407 | -0.28(-1.73%) |
Aug 23, 2023 | 15.87 | 16.04 | 15.81 | 16.01 | 1,802,699 | +0.26(+1.64%) |
Aug 22, 2023 | 15.88 | 15.89 | 15.66 | 15.75 | 2,267,722 | -0.05(-0.31%) |
Aug 21, 2023 | 15.83 | 15.86 | 15.70 | 15.80 | 2,498,603 | -0.03(-0.19%) |
Aug 18, 2023 | 15.70 | 15.89 | 15.67 | 15.83 | 3,446,352 | -0.01(-0.06%) |
Aug 17, 2023 | 16.09 | 16.09 | 15.83 | 15.84 | 2,618,408 | -0.20(-1.24%) |
Aug 16, 2023 | 16.17 | 16.26 | 16.02 | 16.04 | 2,606,679 | -0.18(-1.10%) |
Aug 15, 2023 | 16.58 | 16.60 | 16.22 | 16.22 | 3,556,774 | -0.50(-2.97%) |
Aug 14, 2023 | 16.68 | 16.74 | 16.41 | 16.72 | 3,004,754 | -0.01(-0.06%) |
Aug 11, 2023 | 16.75 | 16.75 | 16.63 | 16.73 | 2,310,371 | -0.08(-0.47%) |
Aug 10, 2023 | 17.00 | 17.13 | 16.78 | 16.81 | 2,535,552 | -0.22(-1.28%) |
Aug 09, 2023 | 16.97 | 17.12 | 16.91 | 17.02 | 2,714,211 | +0.17(+1.00%) |
Aug 08, 2023 | 16.77 | 16.87 | 16.68 | 16.86 | 2,798,053 | -0.02(-0.12%) |
Aug 07, 2023 | 17.06 | 17.06 | 16.79 | 16.88 | 2,528,957 | -0.09(-0.53%) |
Aug 04, 2023 | 17.22 | 17.29 | 16.94 | 16.96 | 2,013,685 | -0.13(-0.75%) |
Aug 03, 2023 | 17.26 | 17.32 | 17.07 | 17.09 | 2,417,003 | -0.05(-0.29%) |
Aug 02, 2023 | 17.54 | 17.54 | 17.09 | 17.14 | 4,641,877 | -0.73(-4.11%) |
Aug 01, 2023 | 18.01 | 18.08 | 17.87 | 17.88 | 1,519,931 | -0.26(-1.42%) |
Jul 31, 2023 | 18.16 | 18.33 | 18.08 | 18.14 | 2,010,428 | +0.10(+0.55%) |
Jul 28, 2023 | 18.16 | 18.17 | 17.80 | 18.04 | 3,863,301 | -0.02(-0.11%) |
Jul 27, 2023 | 18.46 | 18.46 | 17.98 | 18.06 | 2,908,347 | -0.44(-2.36%) |
Jul 26, 2023 | 18.28 | 18.57 | 18.25 | 18.49 | 1,871,881 | -0.09(-0.48%) |
Jul 25, 2023 | 18.63 | 18.69 | 18.56 | 18.58 | 1,436,240 | +0.01(+0.05%) |
Jul 24, 2023 | 18.63 | 18.67 | 18.48 | 18.57 | 1,897,570 | -0.02(-0.11%) |
Jul 21, 2023 | 18.69 | 18.70 | 18.49 | 18.59 | 3,049,844 | +0.01(+0.05%) |
Jul 20, 2023 | 18.74 | 18.74 | 18.50 | 18.58 | 2,948,579 | -0.25(-1.32%) |
Jul 19, 2023 | 18.89 | 18.99 | 18.76 | 18.83 | 2,302,077 | +0.06(+0.32%) |
Jul 18, 2023 | 18.96 | 19.06 | 18.73 | 18.77 | 2,802,302 | -0.12(-0.63%) |
Jul 17, 2023 | 18.49 | 18.98 | 18.38 | 18.89 | 2,845,777 | +0.42(+2.26%) |
Jul 14, 2023 | 18.67 | 18.78 | 18.43 | 18.47 | 2,385,110 | -0.27(-1.43%) |
Jul 13, 2023 | 18.69 | 18.78 | 18.61 | 18.74 | 1,957,419 | +0.26(+1.40%) |
Jul 12, 2023 | 18.40 | 18.51 | 18.30 | 18.48 | 6,567,182 | +0.41(+2.25%) |
Jul 11, 2023 | 18.03 | 18.10 | 17.91 | 18.08 | 2,892,445 | +0.07(+0.39%) |
Jul 10, 2023 | 17.89 | 18.04 | 17.68 | 18.01 | 2,130,221 | +0.24(+1.34%) |
Jul 07, 2023 | 17.65 | 17.91 | 17.59 | 17.77 | 2,716,018 | +0.21(+1.19%) |
Jul 06, 2023 | 17.80 | 17.80 | 17.48 | 17.56 | 3,463,599 | -0.41(-2.26%) |
Jul 05, 2023 | 18.18 | 18.18 | 17.93 | 17.97 | 2,805,367 | -0.29(-1.58%) |
Jul 03, 2023 | 18.22 | 18.44 | 18.22 | 18.25 | 1,045,189 | +0.00(+0.00%) |
Jun 30, 2023 | 18.04 | 18.27 | 17.96 | 18.25 | 3,055,251 | +0.45(+2.51%) |
Jun 29, 2023 | 17.80 | 17.97 | 17.72 | 17.81 | 2,694,378 | -0.08(-0.44%) |
Jun 28, 2023 | 17.86 | 17.99 | 17.76 | 17.89 | 2,227,375 | +0.05(+0.28%) |
Jun 27, 2023 | 17.84 | 17.86 | 17.67 | 17.84 | 2,377,952 | +0.16(+0.90%) |
Jun 26, 2023 | 17.70 | 17.89 | 17.64 | 17.68 | 2,441,844 | +0.04(+0.23%) |
Jun 23, 2023 | 17.70 | 17.73 | 17.61 | 17.64 | 3,548,130 | -0.30(-1.66%) |
Jun 22, 2023 | 18.06 | 18.09 | 17.82 | 17.94 | 3,126,792 | -0.19(-1.04%) |
Jun 21, 2023 | 18.16 | 18.18 | 18.04 | 18.13 | 3,080,171 | -0.10(-0.54%) |
Jun 20, 2023 | 18.54 | 18.54 | 18.15 | 18.22 | 3,388,319 | -0.39(-2.08%) |
Jun 16, 2023 | 18.81 | 18.87 | 18.52 | 18.61 | 2,702,120 | -0.11(-0.58%) |
Jun 15, 2023 | 18.50 | 18.75 | 18.42 | 18.72 | 2,687,835 | +0.30(+1.62%) |
Jun 14, 2023 | 18.76 | 18.76 | 18.32 | 18.42 | 2,701,345 | -0.15(-0.80%) |
Jun 13, 2023 | 18.65 | 18.77 | 18.49 | 18.57 | 2,900,669 | +0.02(+0.11%) |
Jun 12, 2023 | 18.36 | 18.55 | 18.22 | 18.55 | 1,952,079 | +0.20(+1.08%) |
Jun 09, 2023 | 18.55 | 18.57 | 18.33 | 18.35 | 2,018,743 | -0.08(-0.43%) |
Jun 08, 2023 | 18.45 | 18.51 | 18.33 | 18.43 | 1,477,195 | +0.05(+0.27%) |
Jun 07, 2023 | 18.58 | 18.59 | 18.33 | 18.38 | 3,968,627 | -0.05(-0.30%) |
Jun 06, 2023 | 18.46 | 18.62 | 18.26 | 18.44 | 2,902,768 | +0.01(+0.05%) |
Jun 05, 2023 | 18.41 | 18.54 | 18.34 | 18.43 | 3,838,920 | -0.07(-0.37%) |
Jun 02, 2023 | 18.56 | 18.63 | 18.34 | 18.50 | 3,688,307 | +0.10(+0.54%) |
Jun 01, 2023 | 18.16 | 18.47 | 18.01 | 18.40 | 3,249,149 | +0.33(+1.80%) |
May 31, 2023 | 18.22 | 18.22 | 17.88 | 18.07 | 2,921,268 | -0.20(-1.08%) |
May 30, 2023 | 18.26 | 18.50 | 18.13 | 18.27 | 2,634,556 | +0.04(+0.22%) |
May 26, 2023 | 18.24 | 18.29 | 18.10 | 18.23 | 2,394,092 | -0.05(-0.27%) |
May 25, 2023 | 18.28 | 18.33 | 18.14 | 18.28 | 2,167,868 | -0.02(-0.11%) |
May 24, 2023 | 18.24 | 18.37 | 18.16 | 18.30 | 2,227,338 | -0.08(-0.43%) |
May 23, 2023 | 18.43 | 18.63 | 18.33 | 18.38 | 2,540,634 | -0.18(-0.96%) |
May 22, 2023 | 18.53 | 18.61 | 18.45 | 18.56 | 3,587,212 | +0.20(+1.07%) |
May 19, 2023 | 18.59 | 18.61 | 18.31 | 18.36 | 1,896,756 | -0.10(-0.53%) |
May 18, 2023 | 18.57 | 18.57 | 18.32 | 18.46 | 2,583,711 | -0.22(-1.16%) |
May 17, 2023 | 18.60 | 18.72 | 18.47 | 18.67 | 2,911,786 | +0.11(+0.58%) |
May 16, 2023 | 18.90 | 18.97 | 18.57 | 18.57 | 2,606,400 | -0.39(-2.08%) |
May 15, 2023 | 18.95 | 19.11 | 18.82 | 18.96 | 3,238,002 | +0.17(+0.89%) |
May 12, 2023 | 18.53 | 19.06 | 18.53 | 18.79 | 5,870,632 | +0.56(+3.08%) |
May 11, 2023 | 18.31 | 18.31 | 18.13 | 18.23 | 2,029,649 | -0.08(-0.43%) |
May 10, 2023 | 18.38 | 18.38 | 18.19 | 18.31 | 2,128,705 | +0.11(+0.60%) |
May 09, 2023 | 18.21 | 18.23 | 18.08 | 18.20 | 2,060,006 | -0.11(-0.59%) |
May 08, 2023 | 18.37 | 18.41 | 18.24 | 18.31 | 2,094,249 | -0.05(-0.27%) |
May 05, 2023 | 18.22 | 18.37 | 18.05 | 18.36 | 2,048,180 | +0.34(+1.91%) |
May 04, 2023 | 18.17 | 18.27 | 17.98 | 18.01 | 2,237,293 | +0.12(+0.66%) |
May 03, 2023 | 17.97 | 18.10 | 17.83 | 17.90 | 4,002,607 | -0.02(-0.11%) |
May 02, 2023 | 18.24 | 18.24 | 17.87 | 17.92 | 3,153,626 | -0.34(-1.84%) |