Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.18 | 13.32 | 12.92 | 12.96 | 1,649,023 | -0.17(-1.29%) |
May 23, 2024 | 13.27 | 13.39 | 12.95 | 13.13 | 2,177,494 | +0.03(+0.23%) |
May 22, 2024 | 13.19 | 13.38 | 13.07 | 13.10 | 1,341,830 | -0.10(-0.76%) |
May 21, 2024 | 13.44 | 13.51 | 13.13 | 13.20 | 2,875,587 | -0.32(-2.37%) |
May 20, 2024 | 13.85 | 13.90 | 13.44 | 13.52 | 2,044,366 | -0.33(-2.38%) |
May 17, 2024 | 14.25 | 14.25 | 13.74 | 13.85 | 3,187,412 | -0.33(-2.33%) |
May 16, 2024 | 14.32 | 14.51 | 14.14 | 14.18 | 2,372,518 | -0.10(-0.70%) |
May 15, 2024 | 14.41 | 14.56 | 14.15 | 14.28 | 2,755,640 | +0.17(+1.20%) |
May 14, 2024 | 14.95 | 15.12 | 14.04 | 14.11 | 4,806,724 | -0.54(-3.69%) |
May 13, 2024 | 15.22 | 15.23 | 14.58 | 14.65 | 1,883,208 | -0.30(-2.01%) |
May 10, 2024 | 14.86 | 15.09 | 14.70 | 14.95 | 2,180,877 | +0.07(+0.47%) |
May 09, 2024 | 14.86 | 15.13 | 14.79 | 14.88 | 1,914,590 | +0.11(+0.74%) |
May 08, 2024 | 14.69 | 14.85 | 14.55 | 14.77 | 2,643,874 | -0.03(-0.20%) |
May 07, 2024 | 14.86 | 15.14 | 14.65 | 14.80 | 3,486,001 | -0.05(-0.34%) |
May 06, 2024 | 14.75 | 14.86 | 14.36 | 14.85 | 2,073,371 | +0.15(+1.02%) |
May 03, 2024 | 14.98 | 15.06 | 14.49 | 14.70 | 2,878,554 | +0.16(+1.10%) |
May 02, 2024 | 14.30 | 14.64 | 13.87 | 14.54 | 3,592,166 | +0.43(+3.05%) |
May 01, 2024 | 15.20 | 15.50 | 13.79 | 14.11 | 11,529,901 | -2.33(-14.17%) |
Apr 30, 2024 | 16.95 | 16.95 | 16.40 | 16.44 | 2,608,024 | -0.62(-3.63%) |
Apr 29, 2024 | 16.91 | 17.32 | 16.91 | 17.06 | 2,239,598 | +0.28(+1.67%) |
Apr 26, 2024 | 17.17 | 17.36 | 16.77 | 16.78 | 1,801,003 | -0.27(-1.58%) |
Apr 25, 2024 | 16.89 | 17.11 | 16.66 | 17.05 | 11,499,759 | -0.11(-0.64%) |
Apr 24, 2024 | 17.36 | 17.49 | 17.08 | 17.16 | 1,522,214 | -0.27(-1.55%) |
Apr 23, 2024 | 17.20 | 17.72 | 17.07 | 17.43 | 1,464,323 | +0.29(+1.69%) |
Apr 22, 2024 | 16.95 | 17.41 | 16.78 | 17.14 | 1,424,141 | -0.16(-0.92%) |
Apr 19, 2024 | 17.28 | 17.58 | 17.12 | 17.30 | 1,237,931 | +0.01(+0.06%) |
Apr 18, 2024 | 17.59 | 17.83 | 17.29 | 17.29 | 2,233,704 | -0.24(-1.37%) |
Apr 17, 2024 | 17.98 | 18.00 | 17.43 | 17.53 | 1,093,987 | -0.17(-0.96%) |
Apr 16, 2024 | 18.13 | 18.14 | 17.60 | 17.70 | 1,458,917 | -0.48(-2.64%) |
Apr 15, 2024 | 18.70 | 18.82 | 18.00 | 18.18 | 1,845,568 | -0.33(-1.78%) |
Apr 12, 2024 | 18.43 | 18.59 | 18.16 | 18.51 | 1,919,604 | -0.13(-0.70%) |
Apr 11, 2024 | 18.30 | 18.65 | 18.23 | 18.64 | 1,826,050 | +0.48(+2.64%) |
Apr 10, 2024 | 18.21 | 18.39 | 17.95 | 18.16 | 1,615,368 | -0.77(-4.07%) |
Apr 09, 2024 | 18.52 | 19.00 | 18.47 | 18.93 | 930,146 | +0.47(+2.55%) |
Apr 08, 2024 | 18.57 | 18.64 | 18.25 | 18.46 | 761,141 | +0.04(+0.22%) |
Apr 05, 2024 | 18.20 | 18.55 | 18.04 | 18.42 | 1,042,000 | +0.10(+0.55%) |
Apr 04, 2024 | 18.92 | 19.05 | 18.31 | 18.32 | 1,482,706 | -0.31(-1.66%) |
Apr 03, 2024 | 18.68 | 18.80 | 18.26 | 18.63 | 1,627,653 | -0.27(-1.43%) |
Apr 02, 2024 | 19.04 | 19.12 | 18.58 | 18.90 | 2,014,206 | -0.46(-2.38%) |
Apr 01, 2024 | 19.26 | 19.49 | 18.87 | 19.36 | 1,751,694 | +0.09(+0.47%) |
Mar 28, 2024 | 19.30 | 19.18 | 19.17 | 19.27 | 1,516,580 | +0.01(+0.05%) |
Mar 27, 2024 | 19.08 | 19.32 | 18.86 | 19.26 | 2,217,005 | +0.37(+1.96%) |
Mar 26, 2024 | 18.77 | 19.02 | 18.61 | 18.89 | 1,366,492 | +0.30(+1.61%) |
Mar 25, 2024 | 18.65 | 18.80 | 18.49 | 18.59 | 1,037,803 | +0.05(+0.27%) |
Mar 22, 2024 | 19.24 | 19.40 | 18.42 | 18.54 | 1,682,355 | -0.83(-4.28%) |
Mar 21, 2024 | 18.69 | 19.38 | 18.43 | 19.37 | 4,579,950 | +1.16(+6.37%) |
Mar 20, 2024 | 18.33 | 18.61 | 18.04 | 18.21 | 6,813,964 | -0.32(-1.73%) |
Mar 19, 2024 | 18.43 | 18.62 | 18.31 | 18.53 | 1,573,418 | +0.00(+0.00%) |
Mar 18, 2024 | 18.49 | 18.74 | 18.20 | 18.53 | 1,820,451 | +0.06(+0.32%) |
Mar 15, 2024 | 18.43 | 18.76 | 18.35 | 18.47 | 4,364,736 | -0.05(-0.27%) |
Mar 14, 2024 | 18.46 | 18.71 | 18.34 | 18.52 | 2,138,385 | +0.08(+0.43%) |
Mar 13, 2024 | 18.31 | 18.61 | 18.30 | 18.44 | 1,419,047 | +0.10(+0.54%) |
Mar 12, 2024 | 18.32 | 18.62 | 18.19 | 18.34 | 1,918,727 | +0.10(+0.55%) |
Mar 11, 2024 | 18.33 | 18.63 | 18.19 | 18.24 | 1,118,782 | -0.14(-0.76%) |
Mar 08, 2024 | 18.20 | 18.98 | 18.09 | 18.38 | 1,727,430 | +0.35(+1.94%) |
Mar 07, 2024 | 18.32 | 18.40 | 17.94 | 18.03 | 1,629,277 | -0.11(-0.61%) |
Mar 06, 2024 | 18.59 | 18.67 | 18.07 | 18.14 | 1,951,602 | -0.17(-0.93%) |
Mar 05, 2024 | 18.18 | 18.53 | 18.00 | 18.31 | 1,643,691 | -0.03(-0.16%) |
Mar 04, 2024 | 18.54 | 18.73 | 18.16 | 18.34 | 1,214,442 | -0.20(-1.08%) |
Mar 01, 2024 | 18.40 | 18.84 | 18.26 | 18.54 | 2,351,363 | +0.18(+0.98%) |
Feb 29, 2024 | 18.47 | 18.73 | 18.25 | 18.36 | 1,616,973 | +0.25(+1.38%) |
Feb 28, 2024 | 17.78 | 18.15 | 17.54 | 18.11 | 1,919,643 | +0.17(+0.95%) |
Feb 27, 2024 | 18.31 | 18.52 | 17.94 | 17.94 | 1,971,409 | -0.10(-0.55%) |
Feb 26, 2024 | 18.99 | 19.07 | 18.03 | 18.04 | 3,027,567 | -1.00(-5.25%) |
Feb 23, 2024 | 18.95 | 19.27 | 18.89 | 19.04 | 1,758,893 | +0.26(+1.38%) |
Feb 22, 2024 | 18.51 | 19.23 | 18.30 | 18.78 | 3,794,453 | +0.52(+2.85%) |
Feb 21, 2024 | 18.14 | 18.69 | 17.97 | 18.26 | 3,396,111 | -0.22(-1.19%) |
Feb 20, 2024 | 19.96 | 20.37 | 18.19 | 18.48 | 5,390,751 | -1.63(-8.10%) |
Feb 16, 2024 | 20.07 | 20.49 | 19.93 | 20.11 | 2,651,038 | -0.43(-2.09%) |
Feb 15, 2024 | 19.96 | 20.78 | 19.95 | 20.54 | 2,075,383 | +0.86(+4.37%) |
Feb 14, 2024 | 19.54 | 19.86 | 19.30 | 19.68 | 2,087,298 | +0.64(+3.36%) |
Feb 13, 2024 | 19.77 | 20.01 | 18.86 | 19.04 | 4,108,092 | -1.66(-8.02%) |
Feb 12, 2024 | 20.29 | 20.98 | 20.21 | 20.70 | 2,635,355 | +0.54(+2.68%) |
Feb 09, 2024 | 20.14 | 20.29 | 19.94 | 20.16 | 1,241,154 | +0.28(+1.41%) |
Feb 08, 2024 | 19.22 | 20.09 | 19.11 | 19.88 | 1,521,191 | +0.70(+3.65%) |
Feb 07, 2024 | 19.41 | 19.41 | 18.93 | 19.18 | 1,060,135 | -0.10(-0.52%) |
Feb 06, 2024 | 19.31 | 19.48 | 19.09 | 19.28 | 1,355,754 | -0.04(-0.21%) |
Feb 05, 2024 | 19.55 | 19.56 | 19.23 | 19.32 | 926,784 | -0.63(-3.16%) |
Feb 02, 2024 | 19.36 | 20.09 | 19.18 | 19.95 | 1,479,435 | +0.22(+1.11%) |
Feb 01, 2024 | 19.77 | 19.94 | 19.16 | 19.73 | 1,447,651 | +0.10(+0.51%) |
Jan 31, 2024 | 20.08 | 20.30 | 19.44 | 19.63 | 1,787,317 | -0.50(-2.48%) |
Jan 30, 2024 | 20.10 | 20.25 | 19.98 | 20.13 | 1,342,155 | -0.13(-0.64%) |
Jan 29, 2024 | 20.32 | 20.38 | 19.95 | 20.26 | 1,030,157 | -0.13(-0.64%) |
Jan 26, 2024 | 20.08 | 20.56 | 20.05 | 20.39 | 1,611,938 | +0.40(+2.00%) |
Jan 25, 2024 | 19.99 | 20.21 | 19.82 | 19.99 | 2,513,600 | +0.32(+1.63%) |
Jan 24, 2024 | 20.17 | 20.18 | 19.51 | 19.67 | 1,802,153 | -0.27(-1.35%) |
Jan 23, 2024 | 19.73 | 20.15 | 19.47 | 19.94 | 3,604,940 | +0.49(+2.52%) |
Jan 22, 2024 | 18.52 | 19.47 | 18.34 | 19.45 | 2,555,233 | +1.15(+6.28%) |
Jan 19, 2024 | 18.04 | 18.31 | 17.92 | 18.30 | 1,882,493 | +0.39(+2.18%) |
Jan 18, 2024 | 17.85 | 18.02 | 17.53 | 17.91 | 1,292,481 | +0.23(+1.30%) |
Jan 17, 2024 | 17.52 | 17.76 | 17.37 | 17.68 | 1,743,271 | -0.19(-1.06%) |
Jan 16, 2024 | 17.89 | 18.11 | 17.75 | 17.87 | 1,089,697 | -0.29(-1.60%) |
Jan 12, 2024 | 18.17 | 18.30 | 17.82 | 18.16 | 2,397,757 | +0.36(+2.02%) |
Jan 11, 2024 | 17.97 | 18.12 | 17.57 | 17.80 | 1,617,742 | -0.28(-1.55%) |
Jan 10, 2024 | 18.05 | 18.25 | 17.57 | 18.08 | 2,574,213 | -0.04(-0.22%) |
Jan 09, 2024 | 17.56 | 18.12 | 17.39 | 18.12 | 4,463,068 | +0.25(+1.40%) |
Jan 08, 2024 | 16.99 | 17.94 | 16.89 | 17.87 | 2,654,711 | +0.79(+4.62%) |
Jan 05, 2024 | 17.33 | 17.78 | 17.03 | 17.08 | 1,337,982 | -0.40(-2.29%) |
Jan 04, 2024 | 17.71 | 17.73 | 17.17 | 17.48 | 1,536,104 | -0.31(-1.74%) |
Jan 03, 2024 | 17.80 | 17.86 | 17.32 | 17.79 | 1,384,065 | -0.05(-0.28%) |
Jan 02, 2024 | 17.27 | 18.02 | 17.14 | 17.84 | 2,437,986 | +0.31(+1.77%) |
Dec 29, 2023 | 17.67 | 17.81 | 17.48 | 17.53 | 1,172,604 | -0.30(-1.68%) |
Dec 28, 2023 | 17.24 | 17.87 | 17.24 | 17.83 | 1,449,659 | +0.52(+3.00%) |
Dec 27, 2023 | 17.13 | 17.41 | 17.12 | 17.31 | 1,133,592 | +0.12(+0.70%) |
Dec 26, 2023 | 17.13 | 17.33 | 16.96 | 17.19 | 1,236,960 | +0.20(+1.18%) |
Dec 22, 2023 | 17.00 | 17.48 | 16.95 | 16.99 | 1,459,549 | +0.09(+0.53%) |
Dec 21, 2023 | 17.06 | 17.06 | 16.64 | 16.90 | 1,937,820 | +0.17(+1.01%) |
Dec 20, 2023 | 17.06 | 17.66 | 16.72 | 16.73 | 1,901,226 | -0.54(-3.12%) |
Dec 19, 2023 | 16.95 | 17.33 | 16.77 | 17.27 | 3,028,508 | +0.60(+3.60%) |
Dec 18, 2023 | 16.98 | 17.21 | 16.62 | 16.67 | 2,083,041 | -0.36(-2.11%) |
Dec 15, 2023 | 17.60 | 17.72 | 16.73 | 17.03 | 4,777,656 | -0.57(-3.24%) |
Dec 14, 2023 | 17.94 | 18.39 | 17.28 | 17.60 | 4,022,958 | +0.25(+1.44%) |
Dec 13, 2023 | 16.98 | 17.56 | 16.52 | 17.35 | 2,160,621 | +0.34(+2.00%) |
Dec 12, 2023 | 16.83 | 17.13 | 16.57 | 17.01 | 1,618,713 | +0.16(+0.95%) |
Dec 11, 2023 | 16.44 | 16.86 | 16.44 | 16.85 | 1,439,345 | +0.37(+2.24%) |
Dec 08, 2023 | 16.47 | 16.62 | 16.10 | 16.48 | 895,364 | -0.05(-0.30%) |
Dec 07, 2023 | 16.51 | 16.75 | 16.42 | 16.53 | 913,421 | +0.04(+0.24%) |
Dec 06, 2023 | 16.95 | 17.28 | 16.33 | 16.49 | 1,198,923 | +0.08(+0.49%) |
Dec 05, 2023 | 16.70 | 16.84 | 16.37 | 16.41 | 1,535,696 | -0.44(-2.61%) |
Dec 04, 2023 | 17.29 | 17.65 | 16.79 | 16.85 | 1,217,159 | -0.64(-3.66%) |
Dec 01, 2023 | 17.23 | 17.69 | 17.09 | 17.49 | 2,055,854 | +0.25(+1.45%) |
Nov 30, 2023 | 17.49 | 17.64 | 17.16 | 17.24 | 1,777,485 | -0.22(-1.26%) |
Nov 29, 2023 | 16.85 | 17.53 | 16.85 | 17.46 | 1,954,994 | +0.88(+5.30%) |
Nov 28, 2023 | 16.63 | 16.77 | 16.44 | 16.58 | 1,321,750 | -0.12(-0.72%) |
Nov 27, 2023 | 16.36 | 16.84 | 16.15 | 16.70 | 1,010,507 | +0.30(+1.83%) |
Nov 24, 2023 | 16.34 | 16.54 | 16.26 | 16.40 | 337,981 | -0.04(-0.24%) |
Nov 22, 2023 | 16.49 | 16.77 | 16.36 | 16.44 | 747,415 | +0.24(+1.48%) |
Nov 21, 2023 | 16.37 | 16.37 | 16.01 | 16.20 | 1,121,013 | -0.33(-1.99%) |
Nov 20, 2023 | 16.62 | 16.78 | 16.48 | 16.53 | 1,038,988 | -0.15(-0.90%) |
Nov 17, 2023 | 16.40 | 16.73 | 16.33 | 16.68 | 1,040,083 | +0.33(+2.02%) |
Nov 16, 2023 | 16.83 | 16.91 | 16.17 | 16.35 | 1,005,535 | -0.54(-3.19%) |
Nov 15, 2023 | 16.75 | 17.27 | 16.66 | 16.89 | 1,197,552 | +0.05(+0.30%) |
Nov 14, 2023 | 16.26 | 17.00 | 16.26 | 16.84 | 1,925,775 | +1.51(+9.84%) |
Nov 13, 2023 | 15.37 | 15.47 | 15.08 | 15.33 | 1,679,409 | -0.23(-1.48%) |
Nov 10, 2023 | 15.33 | 15.64 | 15.14 | 15.56 | 1,054,519 | +0.27(+1.76%) |
Nov 09, 2023 | 15.75 | 15.85 | 15.24 | 15.29 | 1,267,303 | -0.18(-1.16%) |
Nov 08, 2023 | 15.70 | 15.83 | 15.44 | 15.47 | 1,303,704 | -0.16(-1.02%) |
Nov 07, 2023 | 15.81 | 16.06 | 15.37 | 15.63 | 1,641,232 | -0.34(-2.13%) |
Nov 06, 2023 | 15.99 | 16.04 | 15.58 | 15.97 | 2,328,139 | -0.21(-1.30%) |
Nov 03, 2023 | 16.66 | 16.98 | 16.15 | 16.18 | 2,874,273 | -0.02(-0.12%) |
Nov 02, 2023 | 15.16 | 16.34 | 15.06 | 16.20 | 3,384,589 | +1.62(+11.10%) |
Nov 01, 2023 | 16.04 | 16.19 | 14.06 | 14.58 | 4,494,986 | -1.25(-7.89%) |
Oct 31, 2023 | 16.14 | 16.38 | 15.67 | 15.83 | 2,069,599 | -0.07(-0.44%) |
Oct 30, 2023 | 15.60 | 16.02 | 15.60 | 15.90 | 2,636,156 | +0.65(+4.26%) |
Oct 27, 2023 | 15.87 | 15.91 | 15.19 | 15.25 | 1,592,849 | -0.45(-2.86%) |
Oct 26, 2023 | 15.34 | 15.80 | 15.10 | 15.70 | 1,568,405 | +0.36(+2.34%) |
Oct 25, 2023 | 15.29 | 15.54 | 15.09 | 15.34 | 1,785,474 | -0.26(-1.66%) |
Oct 24, 2023 | 15.41 | 15.76 | 15.35 | 15.60 | 1,115,821 | +0.53(+3.51%) |
Oct 23, 2023 | 15.37 | 15.46 | 15.00 | 15.07 | 2,049,835 | -0.50(-3.21%) |
Oct 20, 2023 | 15.61 | 15.99 | 15.48 | 15.57 | 1,264,008 | -0.05(-0.32%) |
Oct 19, 2023 | 16.20 | 16.35 | 15.62 | 15.62 | 988,378 | -0.69(-4.23%) |
Oct 18, 2023 | 16.71 | 16.77 | 16.25 | 16.31 | 1,282,636 | -0.62(-3.66%) |
Oct 17, 2023 | 16.68 | 17.16 | 16.53 | 16.93 | 1,263,692 | -0.05(-0.29%) |
Oct 16, 2023 | 16.95 | 17.29 | 16.78 | 16.98 | 1,460,507 | +0.32(+1.92%) |
Oct 13, 2023 | 16.98 | 17.03 | 16.41 | 16.66 | 1,298,804 | -0.29(-1.71%) |
Oct 12, 2023 | 17.30 | 17.35 | 16.85 | 16.95 | 1,506,216 | -0.40(-2.30%) |
Oct 11, 2023 | 16.78 | 17.39 | 16.72 | 17.35 | 1,976,733 | +0.62(+3.70%) |
Oct 10, 2023 | 16.29 | 16.93 | 16.15 | 16.73 | 1,587,180 | +0.54(+3.33%) |
Oct 09, 2023 | 15.66 | 16.32 | 15.60 | 16.19 | 1,730,036 | +0.26(+1.63%) |
Oct 06, 2023 | 15.83 | 16.17 | 15.57 | 15.93 | 1,046,323 | -0.09(-0.56%) |
Oct 05, 2023 | 15.79 | 16.15 | 15.69 | 16.02 | 1,775,226 | +0.12(+0.75%) |
Oct 04, 2023 | 16.17 | 16.26 | 15.51 | 15.90 | 2,287,406 | -0.22(-1.36%) |
Oct 03, 2023 | 16.71 | 16.88 | 15.95 | 16.12 | 1,372,361 | -0.71(-4.21%) |
Oct 02, 2023 | 17.34 | 17.39 | 16.69 | 16.83 | 1,954,699 | -0.73(-4.15%) |
Sep 29, 2023 | 17.33 | 17.93 | 17.33 | 17.56 | 1,918,330 | +0.26(+1.50%) |
Sep 28, 2023 | 17.17 | 17.50 | 16.72 | 17.30 | 3,495,933 | +0.80(+4.84%) |
Sep 27, 2023 | 16.62 | 16.97 | 16.44 | 16.50 | 2,187,645 | +0.22(+1.35%) |
Sep 26, 2023 | 16.80 | 17.07 | 16.22 | 16.28 | 1,188,418 | -0.73(-4.28%) |
Sep 25, 2023 | 16.15 | 17.10 | 16.60 | 17.01 | 1,324,910 | +0.63(+3.84%) |
Sep 22, 2023 | 16.49 | 16.71 | 16.30 | 16.38 | 993,662 | +0.01(+0.06%) |
Sep 21, 2023 | 17.00 | 17.11 | 16.19 | 16.37 | 1,902,868 | -0.99(-5.69%) |
Sep 20, 2023 | 17.65 | 17.78 | 17.08 | 17.36 | 2,350,589 | -0.43(-2.41%) |
Sep 19, 2023 | 17.91 | 18.08 | 17.63 | 17.79 | 1,468,062 | -0.18(-1.00%) |
Sep 18, 2023 | 17.83 | 18.07 | 17.57 | 17.97 | 913,121 | +0.06(+0.33%) |
Sep 15, 2023 | 18.11 | 18.29 | 17.80 | 17.91 | 2,364,795 | -0.32(-1.75%) |
Sep 14, 2023 | 17.72 | 18.40 | 17.62 | 18.23 | 1,844,509 | +0.76(+4.34%) |
Sep 13, 2023 | 17.74 | 17.87 | 17.19 | 17.47 | 1,644,030 | -0.28(-1.57%) |
Sep 12, 2023 | 17.43 | 17.86 | 17.29 | 17.75 | 1,614,376 | +0.41(+2.36%) |
Sep 11, 2023 | 17.30 | 17.63 | 16.85 | 17.34 | 2,004,990 | +0.23(+1.34%) |
Sep 08, 2023 | 17.00 | 17.28 | 16.93 | 17.11 | 1,005,789 | +0.10(+0.59%) |
Sep 07, 2023 | 16.74 | 17.03 | 16.61 | 17.01 | 1,380,125 | +0.17(+1.01%) |
Sep 06, 2023 | 17.01 | 17.10 | 16.48 | 16.84 | 879,862 | -0.30(-1.75%) |
Sep 05, 2023 | 17.08 | 17.30 | 16.98 | 17.14 | 927,411 | -0.11(-0.64%) |
Sep 01, 2023 | 17.43 | 17.62 | 17.16 | 17.25 | 959,138 | -0.14(-0.80%) |
Aug 31, 2023 | 17.39 | 17.77 | 17.34 | 17.39 | 1,583,952 | +0.12(+0.69%) |
Aug 30, 2023 | 17.27 | 17.41 | 17.12 | 17.27 | 1,023,460 | +0.01(+0.06%) |
Aug 29, 2023 | 16.83 | 17.37 | 16.65 | 17.26 | 1,477,147 | +0.56(+3.35%) |
Aug 28, 2023 | 16.35 | 16.78 | 16.30 | 16.70 | 936,354 | +0.48(+2.95%) |
Aug 25, 2023 | 16.27 | 16.47 | 15.98 | 16.22 | 866,413 | -0.02(-0.12%) |
Aug 24, 2023 | 16.04 | 17.10 | 16.01 | 16.24 | 2,279,982 | +0.20(+1.24%) |
Aug 23, 2023 | 15.57 | 16.24 | 15.39 | 16.04 | 1,153,705 | +0.48(+3.08%) |
Aug 22, 2023 | 15.50 | 15.81 | 15.33 | 15.56 | 1,280,142 | +0.16(+1.04%) |
Aug 21, 2023 | 15.40 | 15.57 | 15.05 | 15.40 | 1,317,729 | +0.03(+0.19%) |
Aug 18, 2023 | 15.74 | 15.91 | 15.26 | 15.37 | 3,280,008 | -0.60(-3.75%) |
Aug 17, 2023 | 16.16 | 16.31 | 15.96 | 15.97 | 3,219,486 | -0.18(-1.11%) |
Aug 16, 2023 | 16.89 | 17.03 | 16.12 | 16.15 | 1,417,964 | -0.80(-4.71%) |
Aug 15, 2023 | 17.04 | 17.15 | 16.71 | 16.95 | 937,606 | -0.34(-1.96%) |
Aug 14, 2023 | 17.24 | 17.58 | 17.19 | 17.29 | 1,281,264 | +0.16(+0.93%) |
Aug 11, 2023 | 16.67 | 17.28 | 16.58 | 17.13 | 2,663,629 | +0.22(+1.30%) |
Aug 10, 2023 | 17.09 | 17.55 | 16.88 | 16.91 | 2,292,985 | +0.02(+0.12%) |
Aug 09, 2023 | 17.03 | 17.04 | 16.69 | 16.89 | 2,223,000 | -0.19(-1.11%) |
Aug 08, 2023 | 16.38 | 17.11 | 16.17 | 17.08 | 1,243,452 | +0.43(+2.58%) |
Aug 07, 2023 | 16.41 | 16.71 | 15.82 | 16.65 | 1,950,587 | +0.63(+3.93%) |
Aug 04, 2023 | 15.73 | 16.66 | 15.64 | 16.02 | 2,475,852 | +0.19(+1.20%) |
Aug 03, 2023 | 15.82 | 15.93 | 15.44 | 15.83 | 1,755,689 | -0.06(-0.38%) |
Aug 02, 2023 | 15.51 | 15.91 | 15.45 | 15.89 | 1,112,053 | +0.01(+0.06%) |
Aug 01, 2023 | 15.88 | 16.00 | 15.61 | 15.88 | 966,208 | -0.11(-0.69%) |
Jul 31, 2023 | 15.38 | 16.07 | 15.38 | 15.99 | 1,221,411 | +0.61(+3.96%) |
Jul 28, 2023 | 14.82 | 15.55 | 14.76 | 15.38 | 1,954,871 | +0.82(+5.62%) |
Jul 27, 2023 | 16.30 | 16.31 | 14.45 | 14.56 | 2,434,946 | -1.58(-9.77%) |
Jul 26, 2023 | 16.12 | 16.41 | 15.95 | 16.14 | 1,273,194 | +0.06(+0.37%) |
Jul 25, 2023 | 16.20 | 16.53 | 16.08 | 16.08 | 786,978 | -0.27(-1.65%) |
Jul 24, 2023 | 16.35 | 16.65 | 16.22 | 16.35 | 604,431 | +0.07(+0.43%) |
Jul 21, 2023 | 16.67 | 16.71 | 16.17 | 16.28 | 1,002,350 | -0.22(-1.33%) |
Jul 20, 2023 | 16.74 | 16.79 | 16.38 | 16.50 | 1,920,121 | -0.41(-2.42%) |
Jul 19, 2023 | 17.23 | 17.35 | 16.60 | 16.91 | 5,993,453 | -0.05(-0.29%) |
Jul 18, 2023 | 16.57 | 17.05 | 16.55 | 16.96 | 1,630,148 | +0.41(+2.47%) |
Jul 17, 2023 | 15.90 | 16.60 | 15.76 | 16.55 | 1,923,281 | +0.65(+4.08%) |
Jul 14, 2023 | 15.78 | 16.02 | 15.70 | 15.90 | 1,656,414 | +0.13(+0.82%) |
Jul 13, 2023 | 15.89 | 15.93 | 15.65 | 15.77 | 759,693 | -0.09(-0.57%) |
Jul 12, 2023 | 16.16 | 16.32 | 15.86 | 15.86 | 924,376 | +0.16(+1.02%) |
Jul 11, 2023 | 15.67 | 15.71 | 15.36 | 15.70 | 958,253 | +0.25(+1.62%) |
Jul 10, 2023 | 15.17 | 15.62 | 15.06 | 15.45 | 1,361,338 | +0.14(+0.91%) |
Jul 07, 2023 | 14.57 | 15.45 | 14.56 | 15.31 | 1,775,312 | +0.74(+5.07%) |
Jul 06, 2023 | 14.47 | 14.62 | 14.08 | 14.57 | 1,047,553 | -0.20(-1.35%) |
Jul 05, 2023 | 14.62 | 14.87 | 14.47 | 14.77 | 996,734 | +0.04(+0.27%) |
Jul 03, 2023 | 14.66 | 14.91 | 14.57 | 14.73 | 677,421 | +0.05(+0.34%) |
Jun 30, 2023 | 14.50 | 14.74 | 14.40 | 14.68 | 2,352,628 | +0.33(+2.29%) |
Jun 29, 2023 | 13.77 | 14.41 | 13.77 | 14.36 | 2,251,927 | +0.54(+3.90%) |
Jun 28, 2023 | 13.04 | 13.83 | 12.94 | 13.82 | 2,161,822 | +0.79(+6.05%) |
Jun 27, 2023 | 12.92 | 13.16 | 12.66 | 13.03 | 1,154,965 | +0.25(+1.95%) |
Jun 26, 2023 | 12.30 | 12.96 | 12.30 | 12.78 | 1,751,721 | +0.36(+2.89%) |
Jun 23, 2023 | 12.76 | 12.87 | 12.30 | 12.42 | 6,190,168 | -0.64(-4.89%) |
Jun 22, 2023 | 13.23 | 13.23 | 12.78 | 13.06 | 1,539,798 | -0.19(-1.43%) |
Jun 21, 2023 | 13.60 | 13.60 | 13.10 | 13.25 | 1,285,147 | -0.41(-2.99%) |
Jun 20, 2023 | 13.52 | 13.92 | 13.44 | 13.66 | 1,834,239 | -0.17(-1.23%) |
Jun 16, 2023 | 14.50 | 14.58 | 13.76 | 13.83 | 2,717,462 | -0.52(-3.62%) |