Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.06 | 23.64 | 22.95 | 23.37 | 1,127,578 | +0.77(+3.41%) |
May 21, 2024 | 24.15 | 24.23 | 22.57 | 22.60 | 1,481,721 | -1.61(-6.65%) |
May 20, 2024 | 23.85 | 24.39 | 23.83 | 24.21 | 748,299 | +0.35(+1.47%) |
May 17, 2024 | 24.40 | 24.52 | 23.56 | 23.86 | 1,073,315 | -0.38(-1.57%) |
May 16, 2024 | 24.32 | 24.69 | 24.09 | 24.24 | 686,169 | -0.08(-0.33%) |
May 15, 2024 | 23.53 | 24.46 | 23.53 | 24.32 | 1,101,713 | +0.47(+1.97%) |
May 14, 2024 | 24.28 | 24.35 | 23.59 | 23.85 | 1,275,111 | -0.81(-3.28%) |
May 13, 2024 | 24.95 | 25.08 | 24.14 | 24.66 | 998,640 | -0.52(-2.07%) |
May 10, 2024 | 24.51 | 25.27 | 24.50 | 25.18 | 907,874 | +0.51(+2.07%) |
May 09, 2024 | 24.23 | 24.74 | 24.17 | 24.67 | 909,331 | +0.40(+1.65%) |
May 08, 2024 | 24.68 | 24.88 | 24.10 | 24.27 | 1,298,919 | +0.40(+1.68%) |
May 07, 2024 | 23.29 | 23.90 | 23.19 | 23.87 | 1,078,215 | +0.89(+3.87%) |
May 06, 2024 | 23.11 | 23.32 | 22.64 | 22.98 | 1,107,756 | -0.47(-2.00%) |
May 03, 2024 | 23.32 | 23.81 | 23.00 | 23.45 | 944,327 | -0.15(-0.64%) |
May 02, 2024 | 23.21 | 24.11 | 23.00 | 23.60 | 857,757 | +0.03(+0.13%) |
May 01, 2024 | 23.31 | 23.69 | 22.84 | 23.57 | 1,781,882 | +0.40(+1.73%) |
Apr 30, 2024 | 22.75 | 23.20 | 22.31 | 23.17 | 1,641,677 | +1.25(+5.70%) |
Apr 29, 2024 | 22.82 | 23.40 | 21.21 | 21.92 | 4,480,773 | -3.97(-15.33%) |
Apr 26, 2024 | 25.76 | 26.18 | 25.32 | 25.89 | 1,524,155 | +0.31(+1.21%) |
Apr 25, 2024 | 27.46 | 27.55 | 25.48 | 25.58 | 1,833,091 | -1.33(-4.94%) |
Apr 24, 2024 | 26.76 | 27.89 | 25.70 | 26.91 | 3,650,068 | -3.68(-12.03%) |
Apr 23, 2024 | 30.93 | 31.38 | 30.05 | 30.59 | 2,205,499 | -0.57(-1.83%) |
Apr 22, 2024 | 31.47 | 31.83 | 30.69 | 31.16 | 1,609,341 | +1.01(+3.35%) |
Apr 19, 2024 | 29.77 | 30.30 | 29.40 | 30.15 | 1,141,500 | +0.58(+1.96%) |
Apr 18, 2024 | 29.30 | 29.78 | 29.14 | 29.57 | 1,454,745 | +1.05(+3.68%) |
Apr 17, 2024 | 28.14 | 28.83 | 28.00 | 28.52 | 1,099,355 | +0.27(+0.96%) |
Apr 16, 2024 | 28.32 | 28.80 | 28.06 | 28.25 | 1,452,721 | +0.75(+2.73%) |
Apr 15, 2024 | 26.16 | 27.50 | 26.09 | 27.50 | 1,575,451 | +1.46(+5.61%) |
Apr 12, 2024 | 25.83 | 26.12 | 25.64 | 26.04 | 719,013 | +0.55(+2.16%) |
Apr 11, 2024 | 25.82 | 26.41 | 25.31 | 25.49 | 1,141,966 | -0.43(-1.66%) |
Apr 10, 2024 | 25.75 | 26.16 | 25.48 | 25.92 | 1,175,660 | +0.75(+2.98%) |
Apr 09, 2024 | 25.78 | 25.90 | 24.84 | 25.17 | 1,112,691 | -0.60(-2.33%) |
Apr 08, 2024 | 26.36 | 26.59 | 25.52 | 25.77 | 1,328,310 | -1.31(-4.84%) |
Apr 05, 2024 | 26.46 | 27.75 | 26.18 | 27.08 | 3,181,890 | +0.95(+3.64%) |
Apr 04, 2024 | 26.28 | 26.62 | 25.18 | 26.13 | 2,634,358 | -0.42(-1.58%) |
Apr 03, 2024 | 27.22 | 27.36 | 26.48 | 26.55 | 1,344,883 | -0.28(-1.04%) |
Apr 02, 2024 | 27.10 | 27.28 | 26.67 | 26.83 | 1,732,402 | +1.25(+4.89%) |
Apr 01, 2024 | 25.42 | 26.28 | 25.35 | 25.58 | 1,343,929 | +0.11(+0.43%) |
Mar 28, 2024 | 25.25 | 25.54 | 25.43 | 25.47 | 1,007,394 | +0.57(+2.29%) |
Mar 27, 2024 | 24.67 | 25.44 | 24.62 | 24.90 | 1,236,651 | -0.27(-1.07%) |
Mar 26, 2024 | 25.03 | 25.21 | 24.20 | 25.17 | 1,994,031 | -0.76(-2.93%) |
Mar 25, 2024 | 26.49 | 26.49 | 25.54 | 25.93 | 1,134,960 | -0.29(-1.11%) |
Mar 22, 2024 | 26.82 | 26.88 | 26.16 | 26.22 | 1,404,350 | +0.31(+1.20%) |
Mar 21, 2024 | 25.37 | 26.04 | 25.12 | 25.91 | 884,283 | +0.45(+1.77%) |
Mar 20, 2024 | 25.89 | 26.21 | 25.38 | 25.46 | 1,375,688 | -0.67(-2.56%) |
Mar 19, 2024 | 26.00 | 26.71 | 25.92 | 26.13 | 1,217,414 | +0.38(+1.48%) |
Mar 18, 2024 | 26.38 | 27.08 | 25.63 | 25.75 | 3,110,349 | -1.71(-6.24%) |
Mar 15, 2024 | 27.55 | 27.93 | 27.22 | 27.46 | 1,007,527 | -0.20(-0.72%) |
Mar 14, 2024 | 26.85 | 27.96 | 26.30 | 27.66 | 2,244,129 | +1.14(+4.30%) |
Mar 13, 2024 | 26.03 | 26.58 | 25.60 | 26.52 | 2,600,509 | +1.14(+4.49%) |
Mar 12, 2024 | 25.34 | 26.12 | 25.13 | 25.38 | 1,257,915 | +0.04(+0.16%) |
Mar 11, 2024 | 25.69 | 25.77 | 24.61 | 25.34 | 1,165,074 | -0.34(-1.31%) |
Mar 08, 2024 | 24.81 | 25.78 | 24.66 | 25.68 | 1,325,121 | +0.46(+1.81%) |
Mar 07, 2024 | 25.83 | 25.91 | 25.02 | 25.23 | 2,378,750 | -0.28(-1.09%) |
Mar 06, 2024 | 25.02 | 25.89 | 24.83 | 25.50 | 1,589,403 | +0.58(+2.35%) |
Mar 05, 2024 | 24.62 | 25.33 | 24.47 | 24.92 | 2,480,877 | +0.93(+3.88%) |
Mar 04, 2024 | 22.81 | 24.13 | 22.70 | 23.99 | 1,156,570 | +1.62(+7.27%) |
Mar 01, 2024 | 22.62 | 22.81 | 22.17 | 22.36 | 549,167 | -0.09(-0.40%) |
Feb 29, 2024 | 22.17 | 22.81 | 22.07 | 22.45 | 574,476 | +0.05(+0.22%) |
Feb 28, 2024 | 22.58 | 22.82 | 22.05 | 22.40 | 625,526 | -0.28(-1.22%) |
Feb 27, 2024 | 22.20 | 22.84 | 22.01 | 22.68 | 790,100 | -0.04(-0.17%) |
Feb 26, 2024 | 23.59 | 23.59 | 22.41 | 22.72 | 891,601 | -0.91(-3.86%) |
Feb 23, 2024 | 23.24 | 23.64 | 22.98 | 23.63 | 511,610 | +0.63(+2.76%) |
Feb 22, 2024 | 23.36 | 23.68 | 22.87 | 23.00 | 579,859 | -0.28(-1.19%) |
Feb 21, 2024 | 23.45 | 23.60 | 22.72 | 23.27 | 669,371 | -0.12(-0.51%) |
Feb 20, 2024 | 23.11 | 23.91 | 22.87 | 23.39 | 1,085,066 | +0.72(+3.19%) |
Feb 16, 2024 | 22.41 | 22.97 | 22.33 | 22.67 | 869,558 | +0.06(+0.26%) |
Feb 15, 2024 | 24.07 | 24.10 | 22.57 | 22.61 | 1,052,803 | -1.49(-6.19%) |
Feb 14, 2024 | 24.57 | 24.82 | 24.08 | 24.10 | 999,028 | -0.64(-2.58%) |
Feb 13, 2024 | 24.77 | 24.97 | 24.32 | 24.74 | 1,018,150 | +0.52(+2.13%) |
Feb 12, 2024 | 23.71 | 24.30 | 23.42 | 24.22 | 629,768 | +0.70(+2.99%) |
Feb 09, 2024 | 23.95 | 24.05 | 23.46 | 23.52 | 1,068,758 | -0.52(-2.14%) |
Feb 08, 2024 | 24.11 | 24.55 | 23.76 | 24.04 | 1,125,014 | -0.24(-0.98%) |
Feb 07, 2024 | 24.18 | 24.93 | 23.99 | 24.27 | 1,190,253 | -0.34(-1.37%) |
Feb 06, 2024 | 25.70 | 25.70 | 24.41 | 24.61 | 1,181,952 | -0.55(-2.20%) |
Feb 05, 2024 | 24.75 | 25.94 | 24.69 | 25.17 | 1,350,298 | +0.89(+3.67%) |
Feb 02, 2024 | 24.62 | 25.00 | 24.17 | 24.27 | 1,174,393 | +0.15(+0.62%) |
Feb 01, 2024 | 24.16 | 24.72 | 24.04 | 24.13 | 1,112,083 | -0.19(-0.77%) |
Jan 31, 2024 | 24.35 | 24.49 | 23.49 | 24.31 | 1,934,249 | +0.54(+2.25%) |
Jan 30, 2024 | 23.32 | 23.90 | 23.18 | 23.78 | 1,195,902 | -0.08(-0.33%) |
Jan 29, 2024 | 24.59 | 24.84 | 23.78 | 23.86 | 1,350,565 | -1.05(-4.22%) |
Jan 26, 2024 | 24.57 | 25.06 | 24.45 | 24.91 | 1,476,345 | -0.06(-0.24%) |
Jan 25, 2024 | 24.21 | 25.25 | 23.89 | 24.97 | 3,120,751 | +2.71(+12.20%) |
Jan 24, 2024 | 21.84 | 22.36 | 21.76 | 22.25 | 1,985,119 | +0.15(+0.67%) |
Jan 23, 2024 | 21.91 | 22.26 | 21.44 | 22.10 | 1,018,084 | -0.06(-0.27%) |
Jan 22, 2024 | 21.81 | 22.40 | 21.24 | 22.16 | 948,273 | +0.36(+1.64%) |
Jan 19, 2024 | 22.06 | 22.27 | 21.70 | 21.81 | 816,061 | -0.02(-0.09%) |
Jan 18, 2024 | 21.30 | 22.12 | 21.28 | 21.83 | 1,358,514 | +0.39(+1.80%) |
Jan 17, 2024 | 21.52 | 21.77 | 21.43 | 21.44 | 813,840 | +0.44(+2.08%) |
Jan 16, 2024 | 21.48 | 21.76 | 20.67 | 21.00 | 1,423,125 | -0.12(-0.56%) |
Jan 12, 2024 | 21.01 | 21.26 | 20.54 | 21.12 | 1,377,514 | +0.76(+3.75%) |
Jan 11, 2024 | 20.08 | 20.50 | 20.06 | 20.36 | 1,120,242 | +0.58(+2.96%) |
Jan 10, 2024 | 19.67 | 19.99 | 19.66 | 19.78 | 720,979 | +0.08(+0.40%) |
Jan 09, 2024 | 19.45 | 19.91 | 19.38 | 19.70 | 992,988 | +0.45(+2.32%) |
Jan 08, 2024 | 19.61 | 19.66 | 19.18 | 19.25 | 853,402 | -0.25(-1.27%) |
Jan 05, 2024 | 19.54 | 19.69 | 19.28 | 19.50 | 908,986 | +0.07(+0.36%) |
Jan 04, 2024 | 19.33 | 19.45 | 19.05 | 19.43 | 907,042 | +0.04(+0.20%) |
Jan 03, 2024 | 18.89 | 19.54 | 18.86 | 19.39 | 1,183,169 | +0.76(+4.10%) |
Jan 02, 2024 | 18.52 | 18.93 | 18.44 | 18.63 | 1,232,638 | -0.01(-0.05%) |
Dec 29, 2023 | 18.15 | 18.70 | 18.14 | 18.64 | 1,548,168 | +0.37(+2.01%) |
Dec 28, 2023 | 17.56 | 18.31 | 17.47 | 18.27 | 1,377,455 | +0.56(+3.19%) |
Dec 27, 2023 | 17.92 | 17.95 | 17.58 | 17.71 | 1,418,344 | -0.33(-1.81%) |
Dec 26, 2023 | 18.20 | 18.30 | 17.95 | 18.03 | 738,333 | -0.30(-1.62%) |
Dec 22, 2023 | 18.04 | 18.42 | 17.94 | 18.33 | 927,713 | +0.14(+0.76%) |
Dec 21, 2023 | 18.40 | 18.64 | 18.17 | 18.19 | 920,854 | -0.54(-2.86%) |
Dec 20, 2023 | 18.09 | 18.74 | 17.86 | 18.73 | 1,162,538 | +0.69(+3.80%) |
Dec 19, 2023 | 18.32 | 18.33 | 17.95 | 18.04 | 735,520 | -0.37(-2.02%) |
Dec 18, 2023 | 18.28 | 18.45 | 17.93 | 18.41 | 1,190,733 | +0.09(+0.48%) |
Dec 15, 2023 | 18.44 | 18.68 | 18.26 | 18.32 | 1,473,153 | -0.14(-0.74%) |
Dec 14, 2023 | 19.26 | 19.29 | 18.24 | 18.46 | 2,223,735 | -0.95(-4.89%) |
Dec 13, 2023 | 19.83 | 20.32 | 19.33 | 19.41 | 1,684,878 | -0.20(-1.00%) |
Dec 12, 2023 | 19.48 | 19.85 | 19.45 | 19.61 | 1,611,919 | +0.22(+1.11%) |
Dec 11, 2023 | 19.14 | 19.55 | 19.09 | 19.39 | 855,052 | +0.33(+1.75%) |
Dec 08, 2023 | 19.35 | 19.41 | 18.95 | 19.06 | 1,997,738 | -0.09(-0.46%) |
Dec 07, 2023 | 19.23 | 19.60 | 19.03 | 19.15 | 1,787,949 | -0.25(-1.31%) |
Dec 06, 2023 | 19.09 | 19.41 | 18.81 | 19.40 | 2,128,730 | -0.05(-0.25%) |
Dec 05, 2023 | 19.87 | 19.87 | 18.79 | 19.45 | 2,053,405 | -0.26(-1.34%) |
Dec 04, 2023 | 19.71 | 19.89 | 19.40 | 19.71 | 987,218 | +0.26(+1.36%) |
Dec 01, 2023 | 19.90 | 19.99 | 19.33 | 19.45 | 2,027,594 | +0.12(+0.61%) |
Nov 30, 2023 | 18.92 | 19.57 | 18.92 | 19.33 | 2,907,701 | +0.32(+1.70%) |
Nov 29, 2023 | 18.60 | 19.10 | 18.35 | 19.01 | 1,848,378 | +0.22(+1.15%) |
Nov 28, 2023 | 19.63 | 19.86 | 18.79 | 18.79 | 2,655,028 | -0.88(-4.48%) |
Nov 27, 2023 | 19.63 | 20.01 | 19.50 | 19.68 | 1,459,922 | -0.04(-0.20%) |
Nov 24, 2023 | 19.86 | 19.99 | 19.45 | 19.71 | 896,971 | -0.11(-0.54%) |
Nov 22, 2023 | 19.20 | 20.05 | 19.05 | 19.82 | 1,554,840 | +0.56(+2.90%) |
Nov 21, 2023 | 19.77 | 19.91 | 19.07 | 19.26 | 1,304,201 | -0.45(-2.26%) |
Nov 20, 2023 | 19.84 | 20.09 | 19.60 | 19.71 | 923,869 | -0.09(-0.47%) |
Nov 17, 2023 | 20.04 | 20.47 | 19.57 | 19.80 | 1,855,758 | -0.08(-0.39%) |
Nov 16, 2023 | 19.40 | 20.08 | 19.31 | 19.88 | 1,803,286 | +0.74(+3.89%) |
Nov 15, 2023 | 19.42 | 19.66 | 18.82 | 19.14 | 1,746,909 | -0.46(-2.35%) |
Nov 14, 2023 | 19.79 | 20.20 | 19.52 | 19.60 | 1,729,351 | -1.25(-6.01%) |
Nov 13, 2023 | 21.69 | 22.07 | 20.69 | 20.85 | 1,479,014 | -0.92(-4.23%) |
Nov 10, 2023 | 22.28 | 22.72 | 21.69 | 21.77 | 1,787,870 | -0.49(-2.20%) |
Nov 09, 2023 | 21.31 | 22.56 | 21.23 | 22.26 | 1,532,873 | +1.18(+5.62%) |
Nov 08, 2023 | 20.99 | 21.52 | 20.91 | 21.08 | 747,937 | -0.01(-0.05%) |
Nov 07, 2023 | 21.31 | 21.70 | 21.00 | 21.09 | 813,441 | -0.26(-1.24%) |
Nov 06, 2023 | 20.88 | 21.77 | 20.69 | 21.35 | 1,022,721 | +0.06(+0.28%) |
Nov 03, 2023 | 21.18 | 21.44 | 20.68 | 21.29 | 1,289,634 | -0.14(-0.64%) |
Nov 02, 2023 | 22.04 | 22.20 | 21.35 | 21.43 | 1,414,275 | -1.39(-6.09%) |
Nov 01, 2023 | 23.04 | 23.74 | 22.80 | 22.82 | 1,377,506 | -0.60(-2.55%) |
Oct 31, 2023 | 23.98 | 24.21 | 23.17 | 23.42 | 1,408,430 | -0.41(-1.73%) |
Oct 30, 2023 | 22.50 | 24.11 | 22.34 | 23.83 | 1,461,498 | +1.11(+4.87%) |
Oct 27, 2023 | 22.34 | 22.88 | 22.14 | 22.72 | 946,096 | -0.17(-0.73%) |
Oct 26, 2023 | 22.29 | 22.96 | 21.93 | 22.89 | 1,581,323 | +0.72(+3.27%) |
Oct 25, 2023 | 21.82 | 22.19 | 21.39 | 22.16 | 1,307,251 | +0.41(+1.89%) |
Oct 24, 2023 | 21.74 | 21.99 | 21.16 | 21.75 | 1,234,664 | -0.47(-2.11%) |
Oct 23, 2023 | 22.44 | 23.20 | 21.70 | 22.22 | 2,351,785 | +0.00(+0.00%) |
Oct 20, 2023 | 21.72 | 22.36 | 21.56 | 22.22 | 1,956,420 | +0.80(+3.75%) |
Oct 19, 2023 | 20.94 | 21.68 | 20.58 | 21.42 | 2,582,107 | +1.81(+9.24%) |
Oct 18, 2023 | 18.83 | 19.63 | 18.71 | 19.61 | 1,513,478 | +0.91(+4.87%) |
Oct 17, 2023 | 19.03 | 19.24 | 18.52 | 18.70 | 721,365 | -0.06(-0.31%) |
Oct 16, 2023 | 19.06 | 19.01 | 18.65 | 18.76 | 586,788 | -0.20(-1.03%) |
Oct 13, 2023 | 18.40 | 19.02 | 18.36 | 18.95 | 766,209 | +0.55(+2.98%) |
Oct 12, 2023 | 18.13 | 18.55 | 17.95 | 18.40 | 809,894 | +0.28(+1.57%) |
Oct 11, 2023 | 17.89 | 18.25 | 17.74 | 18.12 | 663,050 | +0.05(+0.27%) |
Oct 10, 2023 | 18.46 | 18.47 | 17.69 | 18.07 | 947,464 | -0.27(-1.49%) |
Oct 09, 2023 | 18.67 | 18.87 | 18.22 | 18.34 | 868,662 | +0.06(+0.32%) |
Oct 06, 2023 | 18.75 | 18.97 | 18.20 | 18.29 | 1,049,330 | -0.02(-0.11%) |
Oct 05, 2023 | 18.31 | 18.56 | 18.06 | 18.31 | 1,057,627 | +0.10(+0.54%) |
Oct 04, 2023 | 19.24 | 19.26 | 18.16 | 18.21 | 1,476,862 | -1.14(-5.87%) |
Oct 03, 2023 | 19.19 | 19.52 | 19.10 | 19.34 | 836,425 | +0.36(+1.91%) |
Oct 02, 2023 | 19.49 | 19.65 | 18.78 | 18.98 | 1,468,249 | -0.08(-0.41%) |
Sep 29, 2023 | 19.06 | 19.36 | 18.74 | 19.06 | 1,091,569 | -0.30(-1.57%) |
Sep 28, 2023 | 19.86 | 19.98 | 19.27 | 19.36 | 972,920 | -0.48(-2.42%) |
Sep 27, 2023 | 19.50 | 20.31 | 19.49 | 19.84 | 1,217,462 | +0.29(+1.50%) |
Sep 26, 2023 | 19.63 | 19.73 | 19.13 | 19.55 | 855,392 | +0.23(+1.16%) |
Sep 25, 2023 | 19.63 | 19.55 | 19.31 | 19.32 | 1,479,245 | -0.17(-0.85%) |
Sep 22, 2023 | 18.58 | 19.51 | 18.54 | 19.49 | 1,715,249 | +0.81(+4.35%) |
Sep 21, 2023 | 18.53 | 18.79 | 18.33 | 18.68 | 1,695,553 | +0.48(+2.64%) |
Sep 20, 2023 | 17.88 | 18.20 | 17.42 | 18.20 | 1,166,054 | +0.27(+1.53%) |
Sep 19, 2023 | 18.09 | 18.30 | 17.84 | 17.92 | 1,016,120 | -0.09(-0.49%) |
Sep 18, 2023 | 17.62 | 18.09 | 17.62 | 18.01 | 920,512 | +0.58(+3.34%) |
Sep 15, 2023 | 17.22 | 17.63 | 17.15 | 17.43 | 1,343,016 | +0.11(+0.62%) |
Sep 14, 2023 | 17.60 | 17.66 | 17.27 | 17.32 | 889,727 | -0.28(-1.60%) |
Sep 13, 2023 | 17.69 | 17.83 | 17.37 | 17.60 | 1,300,492 | -0.26(-1.47%) |
Sep 12, 2023 | 17.68 | 17.93 | 17.19 | 17.87 | 2,090,563 | +0.40(+2.28%) |
Sep 11, 2023 | 18.22 | 18.49 | 17.39 | 17.47 | 2,737,578 | -1.96(-10.08%) |
Sep 08, 2023 | 19.23 | 19.57 | 18.84 | 19.43 | 982,894 | +0.24(+1.26%) |
Sep 07, 2023 | 19.71 | 19.82 | 19.10 | 19.19 | 1,009,601 | +0.04(+0.20%) |
Sep 06, 2023 | 18.93 | 19.66 | 18.90 | 19.15 | 1,072,446 | +0.34(+1.80%) |
Sep 05, 2023 | 19.76 | 19.76 | 18.70 | 18.81 | 1,257,804 | -0.92(-4.67%) |
Sep 01, 2023 | 18.84 | 19.90 | 18.72 | 19.73 | 1,520,134 | +0.94(+5.01%) |
Aug 31, 2023 | 18.92 | 19.00 | 18.56 | 18.79 | 610,852 | -0.07(-0.36%) |
Aug 30, 2023 | 19.06 | 19.31 | 18.59 | 18.86 | 1,946,520 | +0.04(+0.21%) |
Aug 29, 2023 | 20.40 | 20.47 | 18.82 | 18.82 | 2,059,179 | -1.56(-7.66%) |
Aug 28, 2023 | 20.03 | 20.68 | 19.95 | 20.38 | 943,567 | -0.04(-0.19%) |
Aug 25, 2023 | 21.09 | 21.16 | 20.38 | 20.42 | 1,648,568 | -0.77(-3.62%) |
Aug 24, 2023 | 20.44 | 21.34 | 20.42 | 21.18 | 1,307,706 | +0.61(+2.97%) |
Aug 23, 2023 | 21.25 | 21.27 | 20.39 | 20.57 | 1,471,040 | -0.32(-1.53%) |
Aug 22, 2023 | 20.25 | 21.22 | 20.21 | 20.89 | 1,713,840 | -0.17(-0.83%) |
Aug 21, 2023 | 22.10 | 22.19 | 20.98 | 21.07 | 1,827,541 | -1.69(-7.41%) |
Aug 18, 2023 | 22.90 | 23.05 | 22.53 | 22.75 | 2,104,494 | +0.40(+1.78%) |
Aug 17, 2023 | 21.69 | 22.39 | 21.62 | 22.36 | 1,401,039 | +0.63(+2.90%) |
Aug 16, 2023 | 21.50 | 21.73 | 20.97 | 21.73 | 1,153,115 | +0.68(+3.22%) |
Aug 15, 2023 | 20.54 | 21.08 | 20.44 | 21.05 | 711,618 | +0.59(+2.89%) |
Aug 14, 2023 | 20.81 | 20.96 | 20.40 | 20.45 | 795,284 | +0.24(+1.20%) |
Aug 11, 2023 | 20.30 | 20.58 | 20.14 | 20.21 | 751,100 | +0.23(+1.16%) |
Aug 10, 2023 | 19.97 | 20.18 | 19.46 | 19.98 | 1,098,396 | -0.25(-1.25%) |
Aug 09, 2023 | 19.55 | 20.25 | 19.55 | 20.23 | 665,633 | +0.57(+2.91%) |
Aug 08, 2023 | 19.83 | 20.01 | 19.56 | 19.66 | 875,993 | +0.16(+0.80%) |
Aug 07, 2023 | 19.49 | 20.16 | 19.36 | 19.50 | 1,272,360 | +0.17(+0.90%) |
Aug 04, 2023 | 18.80 | 19.37 | 18.54 | 19.33 | 803,667 | +0.42(+2.20%) |
Aug 03, 2023 | 19.47 | 19.47 | 18.84 | 18.91 | 883,825 | -0.38(-1.96%) |
Aug 02, 2023 | 19.20 | 19.56 | 18.91 | 19.29 | 1,749,501 | +0.50(+2.68%) |
Aug 01, 2023 | 18.45 | 18.85 | 18.44 | 18.79 | 511,197 | +0.45(+2.43%) |
Jul 31, 2023 | 18.36 | 18.60 | 18.25 | 18.34 | 700,762 | -0.07(-0.37%) |
Jul 28, 2023 | 18.90 | 19.04 | 18.36 | 18.41 | 1,164,128 | -0.81(-4.24%) |
Jul 27, 2023 | 18.30 | 19.23 | 18.27 | 19.22 | 1,130,583 | +0.64(+3.44%) |
Jul 26, 2023 | 18.70 | 18.78 | 18.34 | 18.58 | 892,081 | +0.06(+0.31%) |
Jul 25, 2023 | 18.06 | 18.54 | 18.02 | 18.53 | 743,742 | +0.25(+1.38%) |
Jul 24, 2023 | 19.25 | 19.34 | 18.21 | 18.27 | 1,649,267 | -0.66(-3.48%) |
Jul 21, 2023 | 18.37 | 19.22 | 18.36 | 18.93 | 2,553,192 | +0.22(+1.19%) |
Jul 20, 2023 | 17.73 | 18.81 | 17.65 | 18.71 | 2,702,860 | +1.67(+9.78%) |
Jul 19, 2023 | 16.76 | 17.14 | 16.59 | 17.04 | 1,747,457 | +0.12(+0.69%) |
Jul 18, 2023 | 17.12 | 17.35 | 16.81 | 16.93 | 755,593 | -0.17(-1.02%) |
Jul 17, 2023 | 17.33 | 17.51 | 16.97 | 17.10 | 852,985 | -0.55(-3.13%) |
Jul 14, 2023 | 17.92 | 17.97 | 17.41 | 17.65 | 729,123 | -0.22(-1.25%) |
Jul 13, 2023 | 18.10 | 18.35 | 17.77 | 17.88 | 557,090 | -0.39(-2.12%) |
Jul 12, 2023 | 17.95 | 18.28 | 17.95 | 18.26 | 816,818 | -0.15(-0.79%) |
Jul 11, 2023 | 18.48 | 18.62 | 18.34 | 18.41 | 600,039 | +0.00(+0.00%) |
Jul 10, 2023 | 17.97 | 18.71 | 17.91 | 18.41 | 764,433 | +0.32(+1.77%) |
Jul 07, 2023 | 17.85 | 18.13 | 17.69 | 18.09 | 687,273 | +0.15(+0.81%) |
Jul 06, 2023 | 17.86 | 18.17 | 17.74 | 17.94 | 715,466 | +0.39(+2.21%) |
Jul 05, 2023 | 17.82 | 17.88 | 17.48 | 17.56 | 647,588 | -0.16(-0.93%) |
Jul 03, 2023 | 18.00 | 18.07 | 17.41 | 17.72 | 1,445,051 | -1.33(-6.97%) |
Jun 30, 2023 | 19.12 | 19.16 | 18.84 | 19.05 | 753,864 | -0.31(-1.60%) |
Jun 29, 2023 | 19.30 | 19.65 | 19.10 | 19.36 | 622,723 | -0.07(-0.35%) |
Jun 28, 2023 | 19.95 | 20.01 | 19.15 | 19.43 | 1,230,981 | -0.48(-2.43%) |
Jun 27, 2023 | 20.52 | 20.70 | 19.90 | 19.91 | 1,713,960 | -0.79(-3.84%) |
Jun 26, 2023 | 19.98 | 20.72 | 19.39 | 20.71 | 2,030,402 | +1.19(+6.11%) |
Jun 23, 2023 | 19.32 | 19.78 | 19.10 | 19.51 | 1,642,611 | +0.59(+3.13%) |
Jun 22, 2023 | 19.98 | 20.14 | 18.91 | 18.92 | 2,202,321 | -0.39(-2.01%) |
Jun 21, 2023 | 18.25 | 19.41 | 18.13 | 19.31 | 2,064,909 | +1.02(+5.60%) |
Jun 20, 2023 | 19.27 | 19.27 | 18.28 | 18.29 | 1,868,768 | -1.03(-5.32%) |
Jun 16, 2023 | 19.46 | 19.56 | 19.09 | 19.31 | 876,123 | -0.36(-1.85%) |