Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.31 | 26.20 | 24.82 | 26.07 | 5,136,522 | +0.38(+1.48%) |
May 30, 2024 | 21.40 | 25.88 | 21.40 | 25.69 | 10,833,358 | +5.47(+27.05%) |
May 29, 2024 | 20.24 | 20.89 | 20.09 | 20.22 | 4,368,035 | -0.51(-2.46%) |
May 28, 2024 | 20.45 | 20.76 | 19.72 | 20.73 | 2,914,945 | +0.76(+3.81%) |
May 24, 2024 | 19.31 | 20.15 | 19.13 | 19.97 | 2,392,067 | +0.87(+4.55%) |
May 23, 2024 | 20.01 | 20.20 | 18.98 | 19.10 | 1,483,207 | -0.38(-1.95%) |
May 22, 2024 | 19.45 | 19.64 | 19.05 | 19.48 | 1,133,608 | +0.23(+1.19%) |
May 21, 2024 | 18.72 | 19.43 | 18.54 | 19.25 | 828,872 | +0.16(+0.84%) |
May 20, 2024 | 18.95 | 19.26 | 18.74 | 19.09 | 1,090,046 | +0.20(+1.06%) |
May 17, 2024 | 19.29 | 19.41 | 18.88 | 18.89 | 1,262,671 | -0.21(-1.10%) |
May 16, 2024 | 18.84 | 19.45 | 18.72 | 19.10 | 1,844,428 | +0.19(+1.00%) |
May 15, 2024 | 18.00 | 18.98 | 17.73 | 18.91 | 1,297,840 | +1.07(+6.00%) |
May 14, 2024 | 17.76 | 17.92 | 17.52 | 17.84 | 1,046,961 | +0.08(+0.45%) |
May 13, 2024 | 17.68 | 17.85 | 17.29 | 17.76 | 1,789,860 | +0.08(+0.45%) |
May 10, 2024 | 17.42 | 17.72 | 17.17 | 17.68 | 1,825,056 | +0.34(+1.96%) |
May 09, 2024 | 17.30 | 17.74 | 17.18 | 17.34 | 2,041,225 | +0.03(+0.17%) |
May 08, 2024 | 17.03 | 17.37 | 16.98 | 17.31 | 1,746,069 | +0.10(+0.58%) |
May 07, 2024 | 17.14 | 17.41 | 16.91 | 17.21 | 2,622,109 | -0.04(-0.23%) |
May 06, 2024 | 17.35 | 17.50 | 17.21 | 17.25 | 1,500,985 | +0.07(+0.41%) |
May 03, 2024 | 17.73 | 17.82 | 17.16 | 17.18 | 2,143,818 | -0.12(-0.69%) |
May 02, 2024 | 17.56 | 17.56 | 16.92 | 17.30 | 1,699,153 | +0.05(+0.29%) |
May 01, 2024 | 17.60 | 17.94 | 17.14 | 17.25 | 1,396,562 | -0.62(-3.47%) |
Apr 30, 2024 | 18.29 | 18.70 | 17.78 | 17.87 | 1,787,847 | -0.59(-3.20%) |
Apr 29, 2024 | 18.61 | 18.73 | 18.17 | 18.46 | 960,762 | -0.10(-0.54%) |
Apr 26, 2024 | 18.86 | 18.90 | 18.44 | 18.56 | 1,475,180 | +0.39(+2.15%) |
Apr 25, 2024 | 17.64 | 18.19 | 17.42 | 18.17 | 2,242,715 | +0.39(+2.19%) |
Apr 24, 2024 | 18.00 | 18.42 | 17.47 | 17.78 | 1,180,675 | +0.19(+1.08%) |
Apr 23, 2024 | 17.48 | 17.84 | 17.28 | 17.59 | 1,019,628 | +0.27(+1.56%) |
Apr 22, 2024 | 17.10 | 17.44 | 16.97 | 17.32 | 2,443,818 | +0.40(+2.36%) |
Apr 19, 2024 | 17.87 | 17.97 | 16.82 | 16.92 | 2,217,165 | -1.07(-5.95%) |
Apr 18, 2024 | 18.53 | 18.65 | 17.89 | 17.99 | 2,171,916 | -0.60(-3.23%) |
Apr 17, 2024 | 19.46 | 19.64 | 18.41 | 18.59 | 1,992,027 | -0.79(-4.08%) |
Apr 16, 2024 | 19.25 | 19.72 | 19.12 | 19.38 | 2,030,252 | -0.06(-0.31%) |
Apr 15, 2024 | 21.80 | 21.96 | 19.41 | 19.44 | 2,749,047 | -2.00(-9.33%) |
Apr 12, 2024 | 22.63 | 22.81 | 21.40 | 21.44 | 1,408,266 | -1.58(-6.86%) |
Apr 11, 2024 | 21.16 | 23.04 | 20.75 | 23.02 | 2,725,163 | +1.82(+8.58%) |
Apr 10, 2024 | 20.88 | 21.55 | 20.76 | 21.20 | 986,021 | -0.14(-0.66%) |
Apr 09, 2024 | 21.99 | 22.25 | 21.26 | 21.34 | 1,012,634 | -0.46(-2.11%) |
Apr 08, 2024 | 21.39 | 21.87 | 21.12 | 21.80 | 1,160,669 | +0.44(+2.06%) |
Apr 05, 2024 | 21.83 | 21.91 | 21.17 | 21.36 | 2,235,183 | -0.28(-1.29%) |
Apr 04, 2024 | 22.68 | 22.70 | 21.58 | 21.64 | 1,574,377 | -0.80(-3.57%) |
Apr 03, 2024 | 21.57 | 22.71 | 21.46 | 22.44 | 1,490,646 | +0.39(+1.77%) |
Apr 02, 2024 | 20.64 | 22.19 | 20.31 | 22.05 | 1,702,037 | +0.79(+3.72%) |
Apr 01, 2024 | 21.19 | 21.60 | 20.73 | 21.26 | 1,369,747 | +0.07(+0.33%) |
Mar 28, 2024 | 21.23 | 21.55 | 20.94 | 21.19 | 1,936,617 | -0.01(-0.05%) |
Mar 27, 2024 | 21.93 | 22.05 | 21.04 | 21.20 | 1,332,703 | -0.46(-2.12%) |
Mar 26, 2024 | 22.50 | 22.79 | 21.52 | 21.66 | 1,402,847 | -0.65(-2.91%) |
Mar 25, 2024 | 21.73 | 22.57 | 21.73 | 22.31 | 1,360,186 | +0.32(+1.46%) |
Mar 22, 2024 | 21.80 | 22.25 | 21.27 | 21.99 | 1,289,724 | +0.37(+1.71%) |
Mar 21, 2024 | 21.20 | 22.56 | 21.19 | 21.62 | 2,541,602 | +0.94(+4.55%) |
Mar 20, 2024 | 19.81 | 20.73 | 19.54 | 20.68 | 1,886,024 | +0.83(+4.18%) |
Mar 19, 2024 | 19.86 | 20.09 | 19.59 | 19.85 | 1,784,702 | +0.00(+0.00%) |
Mar 18, 2024 | 19.49 | 19.91 | 19.02 | 19.85 | 2,252,793 | +0.82(+4.31%) |
Mar 15, 2024 | 19.03 | 19.39 | 18.98 | 19.03 | 3,149,852 | -0.33(-1.70%) |
Mar 14, 2024 | 20.04 | 20.22 | 19.11 | 19.36 | 1,957,609 | -0.94(-4.63%) |
Mar 13, 2024 | 20.52 | 20.80 | 19.85 | 20.30 | 2,171,042 | -0.37(-1.79%) |
Mar 12, 2024 | 20.63 | 20.81 | 20.12 | 20.67 | 1,666,687 | +0.21(+1.03%) |
Mar 11, 2024 | 22.06 | 22.15 | 20.39 | 20.46 | 2,527,611 | -1.76(-7.92%) |
Mar 08, 2024 | 22.58 | 23.83 | 22.18 | 22.22 | 3,035,872 | -0.30(-1.33%) |
Mar 07, 2024 | 21.92 | 22.75 | 21.86 | 22.52 | 1,472,099 | +0.72(+3.30%) |
Mar 06, 2024 | 21.11 | 21.85 | 20.58 | 21.80 | 1,663,768 | +1.02(+4.91%) |
Mar 05, 2024 | 21.30 | 21.50 | 20.49 | 20.78 | 1,955,060 | -0.76(-3.53%) |
Mar 04, 2024 | 22.94 | 22.94 | 21.31 | 21.54 | 2,353,534 | -0.93(-4.14%) |
Mar 01, 2024 | 21.60 | 23.00 | 21.43 | 22.47 | 2,292,393 | +0.93(+4.32%) |
Feb 29, 2024 | 22.52 | 22.69 | 21.06 | 21.54 | 3,467,843 | -0.63(-2.84%) |
Feb 28, 2024 | 23.90 | 23.90 | 22.05 | 22.17 | 5,372,422 | +0.15(+0.68%) |
Feb 27, 2024 | 22.33 | 22.69 | 21.94 | 22.02 | 3,688,490 | -0.29(-1.30%) |
Feb 26, 2024 | 22.68 | 22.85 | 21.93 | 22.31 | 2,642,225 | -0.29(-1.28%) |
Feb 23, 2024 | 23.39 | 23.39 | 22.14 | 22.60 | 1,936,899 | -0.67(-2.88%) |
Feb 22, 2024 | 22.86 | 23.60 | 22.70 | 23.27 | 2,772,861 | +1.30(+5.92%) |
Feb 21, 2024 | 21.10 | 22.02 | 20.72 | 21.97 | 2,388,843 | +0.56(+2.62%) |
Feb 20, 2024 | 21.92 | 22.00 | 20.73 | 21.41 | 2,015,885 | -0.89(-3.99%) |
Feb 16, 2024 | 22.62 | 22.76 | 22.14 | 22.30 | 2,251,725 | -0.21(-0.93%) |
Feb 15, 2024 | 22.64 | 22.64 | 22.08 | 22.51 | 1,041,987 | +0.04(+0.18%) |
Feb 14, 2024 | 22.50 | 23.18 | 22.06 | 22.47 | 2,117,573 | +0.37(+1.67%) |
Feb 13, 2024 | 21.97 | 22.50 | 21.53 | 22.10 | 2,948,974 | -0.37(-1.65%) |
Feb 12, 2024 | 22.90 | 22.99 | 22.25 | 22.47 | 2,676,703 | -0.08(-0.35%) |
Feb 09, 2024 | 21.37 | 22.70 | 21.06 | 22.55 | 3,940,415 | +1.31(+6.17%) |
Feb 08, 2024 | 21.15 | 21.75 | 20.95 | 21.24 | 1,891,074 | +0.26(+1.24%) |
Feb 07, 2024 | 20.84 | 21.15 | 20.23 | 20.98 | 1,571,590 | +0.38(+1.84%) |
Feb 06, 2024 | 21.39 | 21.48 | 20.38 | 20.60 | 2,426,941 | -0.71(-3.33%) |
Feb 05, 2024 | 22.10 | 22.11 | 20.90 | 21.31 | 2,016,250 | -0.54(-2.47%) |
Feb 02, 2024 | 20.40 | 22.00 | 20.28 | 21.85 | 3,073,678 | +1.29(+6.27%) |
Feb 01, 2024 | 20.61 | 20.69 | 20.10 | 20.56 | 1,452,153 | +0.05(+0.24%) |
Jan 31, 2024 | 20.75 | 20.96 | 20.21 | 20.51 | 1,653,485 | -0.47(-2.24%) |
Jan 30, 2024 | 21.04 | 21.19 | 20.74 | 20.98 | 1,873,112 | -0.17(-0.80%) |
Jan 29, 2024 | 20.88 | 21.22 | 20.80 | 21.15 | 1,669,351 | +0.31(+1.49%) |
Jan 26, 2024 | 21.30 | 21.45 | 20.68 | 20.84 | 3,311,805 | -0.70(-3.25%) |
Jan 25, 2024 | 22.10 | 22.17 | 21.32 | 21.54 | 1,367,775 | -0.21(-0.97%) |
Jan 24, 2024 | 21.98 | 22.14 | 21.51 | 21.75 | 1,947,972 | +0.05(+0.23%) |
Jan 23, 2024 | 22.09 | 22.49 | 21.68 | 21.70 | 2,183,033 | -0.29(-1.32%) |
Jan 22, 2024 | 21.03 | 22.07 | 20.85 | 21.99 | 4,141,106 | +1.21(+5.82%) |
Jan 19, 2024 | 19.50 | 20.84 | 19.15 | 20.78 | 3,959,003 | +1.59(+8.29%) |
Jan 18, 2024 | 19.36 | 19.41 | 18.74 | 19.19 | 2,027,215 | +0.44(+2.35%) |
Jan 17, 2024 | 18.77 | 18.88 | 17.97 | 18.75 | 980,042 | -0.24(-1.26%) |
Jan 16, 2024 | 18.87 | 19.85 | 18.57 | 18.99 | 2,547,571 | +0.09(+0.48%) |
Jan 12, 2024 | 19.83 | 19.83 | 18.89 | 18.90 | 2,015,151 | -0.90(-4.55%) |
Jan 11, 2024 | 19.60 | 20.03 | 19.31 | 19.80 | 5,504,804 | +0.06(+0.30%) |
Jan 10, 2024 | 20.00 | 20.05 | 19.50 | 19.74 | 1,067,852 | -0.21(-1.05%) |
Jan 09, 2024 | 18.61 | 20.13 | 18.57 | 19.95 | 2,382,425 | +1.10(+5.84%) |
Jan 08, 2024 | 17.53 | 19.11 | 17.36 | 18.85 | 2,296,227 | +1.32(+7.53%) |
Jan 05, 2024 | 18.00 | 18.19 | 17.43 | 17.53 | 1,301,889 | -0.41(-2.29%) |
Jan 04, 2024 | 18.02 | 18.35 | 17.77 | 17.94 | 1,396,525 | -0.15(-0.83%) |
Jan 03, 2024 | 18.14 | 18.31 | 17.91 | 18.09 | 1,365,453 | -0.29(-1.58%) |
Jan 02, 2024 | 19.03 | 19.03 | 18.18 | 18.38 | 1,888,651 | -1.09(-5.60%) |
Dec 29, 2023 | 19.87 | 19.87 | 19.35 | 19.47 | 1,532,701 | -0.41(-2.06%) |
Dec 28, 2023 | 19.85 | 20.77 | 19.80 | 19.88 | 2,136,545 | +0.04(+0.20%) |
Dec 27, 2023 | 19.78 | 19.96 | 19.70 | 19.84 | 798,972 | +0.01(+0.05%) |
Dec 26, 2023 | 19.88 | 19.98 | 19.76 | 19.83 | 1,233,630 | +0.02(+0.10%) |
Dec 22, 2023 | 19.60 | 19.90 | 19.30 | 19.81 | 2,073,399 | +0.30(+1.54%) |
Dec 21, 2023 | 19.38 | 19.57 | 18.98 | 19.51 | 1,249,473 | +0.52(+2.74%) |
Dec 20, 2023 | 19.24 | 20.00 | 18.95 | 18.99 | 2,322,123 | -0.41(-2.11%) |
Dec 19, 2023 | 19.50 | 19.56 | 19.09 | 19.40 | 1,697,461 | +0.12(+0.62%) |
Dec 18, 2023 | 19.39 | 19.50 | 18.88 | 19.28 | 2,062,698 | -0.12(-0.62%) |
Dec 15, 2023 | 19.30 | 19.61 | 18.99 | 19.40 | 4,800,260 | +0.29(+1.52%) |
Dec 14, 2023 | 18.73 | 19.18 | 18.68 | 19.11 | 2,453,720 | +0.54(+2.91%) |
Dec 13, 2023 | 18.37 | 18.93 | 18.32 | 18.57 | 2,428,897 | -0.02(-0.11%) |
Dec 12, 2023 | 18.26 | 18.59 | 18.03 | 18.59 | 2,200,321 | +0.33(+1.81%) |
Dec 11, 2023 | 18.24 | 18.27 | 17.80 | 18.26 | 2,404,068 | +0.05(+0.27%) |
Dec 08, 2023 | 17.77 | 18.38 | 17.70 | 18.21 | 1,885,127 | +0.38(+2.13%) |
Dec 07, 2023 | 17.79 | 17.87 | 17.35 | 17.83 | 2,236,782 | +0.19(+1.08%) |
Dec 06, 2023 | 18.35 | 18.58 | 17.44 | 17.64 | 8,413,702 | -1.06(-5.67%) |
Dec 05, 2023 | 18.93 | 18.96 | 17.38 | 18.70 | 1,564,610 | -0.49(-2.55%) |
Dec 04, 2023 | 18.77 | 19.30 | 17.82 | 19.19 | 2,849,864 | +0.12(+0.63%) |
Dec 01, 2023 | 17.96 | 19.25 | 17.59 | 19.07 | 3,643,271 | +1.16(+6.48%) |
Nov 30, 2023 | 18.46 | 19.28 | 17.45 | 17.91 | 5,141,413 | -1.34(-6.96%) |
Nov 29, 2023 | 18.94 | 19.42 | 18.80 | 19.25 | 3,166,768 | +0.72(+3.89%) |
Nov 28, 2023 | 19.22 | 19.29 | 18.18 | 18.53 | 2,601,006 | -0.80(-4.14%) |
Nov 27, 2023 | 18.90 | 19.36 | 18.66 | 19.33 | 4,061,328 | +0.49(+2.60%) |
Nov 24, 2023 | 18.71 | 18.97 | 18.58 | 18.84 | 785,854 | +0.05(+0.27%) |
Nov 22, 2023 | 18.30 | 18.88 | 18.03 | 18.79 | 2,174,610 | +0.72(+3.98%) |
Nov 21, 2023 | 17.93 | 18.25 | 17.86 | 18.07 | 1,281,930 | -0.12(-0.66%) |
Nov 20, 2023 | 17.70 | 18.28 | 17.65 | 18.19 | 2,147,966 | +0.62(+3.53%) |
Nov 17, 2023 | 17.68 | 17.79 | 17.17 | 17.57 | 1,295,002 | -0.12(-0.68%) |
Nov 16, 2023 | 17.32 | 17.89 | 17.04 | 17.69 | 1,832,798 | +0.28(+1.61%) |
Nov 15, 2023 | 17.32 | 17.50 | 16.98 | 17.41 | 1,433,423 | +0.21(+1.22%) |
Nov 14, 2023 | 16.71 | 17.28 | 16.32 | 17.20 | 1,838,403 | +0.85(+5.20%) |
Nov 13, 2023 | 15.90 | 16.59 | 15.54 | 16.35 | 1,557,835 | +0.30(+1.87%) |
Nov 10, 2023 | 15.18 | 16.23 | 15.14 | 16.05 | 1,806,149 | +1.00(+6.64%) |
Nov 09, 2023 | 15.25 | 15.46 | 14.98 | 15.05 | 818,478 | -0.09(-0.59%) |
Nov 08, 2023 | 15.31 | 15.38 | 14.94 | 15.14 | 930,470 | -0.16(-1.05%) |
Nov 07, 2023 | 14.82 | 15.35 | 14.73 | 15.30 | 990,245 | +0.49(+3.31%) |
Nov 06, 2023 | 14.84 | 15.01 | 14.56 | 14.81 | 1,116,141 | -0.04(-0.27%) |
Nov 03, 2023 | 14.48 | 15.08 | 14.36 | 14.85 | 1,536,647 | +0.52(+3.63%) |
Nov 02, 2023 | 15.01 | 15.09 | 14.01 | 14.33 | 1,708,495 | -0.19(-1.31%) |
Nov 01, 2023 | 14.24 | 14.80 | 14.24 | 14.52 | 2,215,361 | +0.30(+2.11%) |
Oct 31, 2023 | 13.57 | 14.24 | 13.53 | 14.22 | 1,105,974 | +0.62(+4.56%) |
Oct 30, 2023 | 14.00 | 14.00 | 13.38 | 13.60 | 1,082,327 | -0.31(-2.23%) |
Oct 27, 2023 | 13.86 | 14.07 | 13.62 | 13.91 | 1,058,313 | +0.20(+1.46%) |
Oct 26, 2023 | 14.19 | 14.44 | 13.65 | 13.71 | 1,241,543 | -0.52(-3.65%) |
Oct 25, 2023 | 14.94 | 14.96 | 13.97 | 14.23 | 1,498,011 | -0.32(-2.23%) |
Oct 24, 2023 | 14.68 | 14.77 | 13.73 | 14.55 | 1,536,224 | +0.00(+0.03%) |
Oct 23, 2023 | 14.20 | 14.71 | 13.91 | 14.55 | 1,177,608 | +0.26(+1.82%) |
Oct 20, 2023 | 14.58 | 14.60 | 14.11 | 14.29 | 1,062,855 | -0.32(-2.19%) |
Oct 19, 2023 | 14.74 | 15.10 | 14.57 | 14.61 | 965,686 | -0.05(-0.34%) |
Oct 18, 2023 | 15.11 | 15.18 | 14.47 | 14.66 | 1,297,175 | -0.66(-4.31%) |
Oct 17, 2023 | 15.40 | 15.84 | 14.93 | 15.32 | 1,104,294 | -0.40(-2.54%) |
Oct 16, 2023 | 15.54 | 15.91 | 15.44 | 15.72 | 899,594 | +0.16(+1.03%) |
Oct 13, 2023 | 15.55 | 15.87 | 15.32 | 15.56 | 1,231,050 | +0.04(+0.26%) |
Oct 12, 2023 | 16.18 | 16.18 | 15.09 | 15.52 | 1,137,022 | -0.57(-3.54%) |
Oct 11, 2023 | 16.24 | 16.38 | 15.77 | 16.09 | 1,114,540 | -0.10(-0.62%) |
Oct 10, 2023 | 16.75 | 16.88 | 15.88 | 16.19 | 1,443,703 | -0.45(-2.70%) |
Oct 09, 2023 | 17.08 | 17.17 | 16.23 | 16.64 | 1,562,069 | -0.61(-3.54%) |
Oct 06, 2023 | 16.35 | 17.36 | 16.35 | 17.25 | 2,805,726 | +0.79(+4.80%) |
Oct 05, 2023 | 15.98 | 16.52 | 15.84 | 16.46 | 1,440,049 | +0.42(+2.62%) |
Oct 04, 2023 | 15.65 | 16.13 | 15.51 | 16.04 | 2,255,664 | +0.44(+2.82%) |
Oct 03, 2023 | 15.69 | 15.89 | 15.44 | 15.60 | 1,201,110 | -0.34(-2.13%) |
Oct 02, 2023 | 15.40 | 16.29 | 15.27 | 15.94 | 2,273,260 | +0.69(+4.52%) |
Sep 29, 2023 | 15.20 | 15.30 | 15.11 | 15.25 | 970,318 | +0.23(+1.53%) |
Sep 28, 2023 | 15.00 | 15.26 | 14.84 | 15.02 | 1,481,689 | -0.08(-0.53%) |
Sep 27, 2023 | 14.80 | 15.14 | 14.76 | 15.10 | 1,033,336 | +0.45(+3.07%) |
Sep 26, 2023 | 14.74 | 14.75 | 14.56 | 14.65 | 685,396 | -0.23(-1.55%) |
Sep 25, 2023 | 14.80 | 14.96 | 14.79 | 14.88 | 945,238 | +0.01(+0.07%) |
Sep 22, 2023 | 14.63 | 15.02 | 14.49 | 14.87 | 812,118 | +0.39(+2.69%) |
Sep 21, 2023 | 14.51 | 14.73 | 14.40 | 14.48 | 1,122,943 | -0.31(-2.10%) |
Sep 20, 2023 | 15.25 | 15.28 | 14.77 | 14.79 | 1,058,337 | -0.34(-2.25%) |
Sep 19, 2023 | 15.01 | 15.17 | 14.81 | 15.13 | 1,342,427 | +0.10(+0.67%) |
Sep 18, 2023 | 14.77 | 15.21 | 14.70 | 15.03 | 1,728,880 | +0.07(+0.47%) |
Sep 15, 2023 | 15.31 | 15.37 | 14.63 | 14.96 | 3,356,440 | -0.40(-2.60%) |
Sep 14, 2023 | 15.17 | 15.41 | 15.09 | 15.36 | 1,428,622 | +0.29(+1.92%) |
Sep 13, 2023 | 15.58 | 15.60 | 14.88 | 15.07 | 1,609,172 | -0.58(-3.71%) |
Sep 12, 2023 | 15.57 | 16.14 | 15.46 | 15.65 | 1,007,868 | +0.02(+0.13%) |
Sep 11, 2023 | 16.02 | 16.10 | 15.14 | 15.63 | 1,532,387 | -0.21(-1.33%) |
Sep 08, 2023 | 16.54 | 16.64 | 15.81 | 15.84 | 1,177,823 | -0.75(-4.52%) |
Sep 07, 2023 | 16.50 | 16.63 | 16.16 | 16.59 | 1,062,257 | -0.43(-2.53%) |
Sep 06, 2023 | 17.05 | 17.18 | 16.74 | 17.02 | 1,331,487 | -0.03(-0.18%) |
Sep 05, 2023 | 16.77 | 17.10 | 16.63 | 17.05 | 1,665,898 | +0.24(+1.43%) |
Sep 01, 2023 | 16.55 | 16.89 | 16.44 | 16.81 | 1,558,059 | +0.35(+2.13%) |
Aug 31, 2023 | 16.22 | 16.60 | 16.22 | 16.46 | 2,168,747 | +0.24(+1.48%) |
Aug 30, 2023 | 15.79 | 16.30 | 15.59 | 16.22 | 1,597,951 | +0.39(+2.46%) |
Aug 29, 2023 | 15.48 | 16.20 | 15.47 | 15.83 | 1,892,888 | +0.32(+2.06%) |
Aug 28, 2023 | 15.87 | 16.16 | 15.45 | 15.51 | 2,613,302 | -0.14(-0.89%) |
Aug 25, 2023 | 14.60 | 16.03 | 13.91 | 15.65 | 4,621,946 | +0.77(+5.17%) |
Aug 24, 2023 | 16.29 | 16.34 | 14.84 | 14.88 | 3,906,274 | -1.19(-7.41%) |
Aug 23, 2023 | 14.89 | 16.25 | 14.67 | 16.07 | 2,357,888 | +1.19(+8.00%) |
Aug 22, 2023 | 15.11 | 15.51 | 14.79 | 14.88 | 1,789,367 | +0.03(+0.20%) |
Aug 21, 2023 | 14.04 | 14.91 | 13.94 | 14.85 | 1,816,846 | +0.83(+5.92%) |
Aug 18, 2023 | 13.56 | 14.10 | 13.53 | 14.02 | 1,490,288 | +0.13(+0.94%) |
Aug 17, 2023 | 14.36 | 14.36 | 13.79 | 13.89 | 1,410,690 | -0.43(-3.00%) |
Aug 16, 2023 | 14.88 | 14.88 | 14.14 | 14.32 | 2,053,885 | -0.56(-3.76%) |
Aug 15, 2023 | 14.73 | 15.04 | 14.46 | 14.88 | 1,605,789 | +0.03(+0.20%) |
Aug 14, 2023 | 14.33 | 14.87 | 14.21 | 14.85 | 1,616,024 | +0.52(+3.63%) |
Aug 11, 2023 | 14.41 | 14.63 | 14.00 | 14.33 | 7,780,899 | -0.21(-1.44%) |
Aug 10, 2023 | 14.81 | 15.04 | 14.45 | 14.54 | 3,015,505 | -0.21(-1.42%) |
Aug 09, 2023 | 15.44 | 15.45 | 14.69 | 14.75 | 2,863,019 | -0.70(-4.53%) |
Aug 08, 2023 | 16.00 | 16.00 | 15.00 | 15.45 | 2,445,205 | -0.96(-5.85%) |
Aug 07, 2023 | 16.26 | 16.60 | 15.85 | 16.41 | 2,670,525 | -0.04(-0.24%) |
Aug 04, 2023 | 16.06 | 16.68 | 15.90 | 16.45 | 1,285,338 | +0.43(+2.68%) |
Aug 03, 2023 | 15.70 | 16.10 | 15.60 | 16.02 | 1,403,585 | +0.16(+1.01%) |
Aug 02, 2023 | 16.55 | 16.55 | 15.67 | 15.86 | 1,243,640 | -0.96(-5.71%) |
Aug 01, 2023 | 16.91 | 17.02 | 16.55 | 16.82 | 1,256,247 | -0.15(-0.88%) |
Jul 31, 2023 | 16.90 | 17.06 | 16.68 | 16.97 | 1,190,933 | +0.07(+0.41%) |
Jul 28, 2023 | 17.13 | 17.28 | 16.88 | 16.90 | 1,108,250 | -0.07(-0.41%) |
Jul 27, 2023 | 17.11 | 17.65 | 16.76 | 16.97 | 2,116,105 | +0.25(+1.50%) |
Jul 26, 2023 | 16.76 | 17.27 | 16.42 | 16.72 | 1,682,515 | -0.08(-0.48%) |
Jul 25, 2023 | 16.52 | 17.04 | 16.34 | 16.80 | 1,244,583 | +0.43(+2.63%) |
Jul 24, 2023 | 16.21 | 16.41 | 15.96 | 16.37 | 1,707,865 | +0.05(+0.31%) |
Jul 21, 2023 | 16.01 | 16.68 | 15.77 | 16.32 | 3,017,427 | +0.56(+3.55%) |
Jul 20, 2023 | 16.04 | 16.04 | 15.44 | 15.76 | 1,534,516 | -0.34(-2.11%) |
Jul 19, 2023 | 16.45 | 16.45 | 15.97 | 16.10 | 2,212,428 | -0.26(-1.59%) |
Jul 18, 2023 | 16.79 | 16.81 | 15.61 | 16.36 | 1,829,545 | -0.43(-2.56%) |
Jul 17, 2023 | 16.90 | 17.31 | 16.68 | 16.79 | 1,735,130 | -0.11(-0.65%) |
Jul 14, 2023 | 17.11 | 17.27 | 16.60 | 16.90 | 2,136,274 | -0.25(-1.46%) |
Jul 13, 2023 | 17.00 | 17.66 | 17.00 | 17.15 | 2,491,226 | +0.27(+1.60%) |
Jul 12, 2023 | 17.10 | 17.23 | 16.73 | 16.88 | 1,490,842 | +0.18(+1.08%) |
Jul 11, 2023 | 16.28 | 16.71 | 16.27 | 16.70 | 1,423,319 | +0.25(+1.52%) |
Jul 10, 2023 | 16.40 | 16.73 | 16.27 | 16.45 | 1,222,783 | +0.05(+0.30%) |
Jul 07, 2023 | 16.12 | 16.59 | 16.00 | 16.40 | 1,742,889 | +0.33(+2.05%) |
Jul 06, 2023 | 16.08 | 16.35 | 15.76 | 16.07 | 2,293,212 | -0.37(-2.25%) |
Jul 05, 2023 | 16.82 | 17.14 | 16.39 | 16.44 | 3,247,916 | -0.47(-2.78%) |
Jul 03, 2023 | 17.14 | 17.39 | 16.68 | 16.91 | 1,222,838 | -0.43(-2.48%) |
Jun 30, 2023 | 17.85 | 17.98 | 17.34 | 17.34 | 1,198,617 | -0.21(-1.20%) |
Jun 29, 2023 | 17.63 | 17.87 | 17.39 | 17.55 | 1,572,388 | -0.05(-0.28%) |
Jun 28, 2023 | 17.46 | 18.05 | 17.29 | 17.60 | 1,942,450 | -0.26(-1.46%) |
Jun 27, 2023 | 17.25 | 17.88 | 16.86 | 17.86 | 1,849,947 | +0.72(+4.20%) |
Jun 26, 2023 | 17.54 | 17.94 | 17.00 | 17.14 | 1,851,709 | -0.30(-1.72%) |
Jun 23, 2023 | 17.60 | 17.64 | 17.16 | 17.44 | 2,761,617 | -0.57(-3.16%) |
Jun 22, 2023 | 17.84 | 18.34 | 17.57 | 18.01 | 1,709,187 | +0.17(+0.95%) |
Jun 21, 2023 | 18.34 | 18.61 | 17.60 | 17.84 | 2,731,048 | -0.68(-3.67%) |
Jun 20, 2023 | 18.03 | 19.07 | 18.03 | 18.52 | 3,525,447 | +0.49(+2.72%) |
Jun 16, 2023 | 18.00 | 18.24 | 17.68 | 18.03 | 5,136,426 | +0.31(+1.75%) |