Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.20 | 22.35 | 21.64 | 21.97 | 8,395,855 | -0.26(-1.17%) |
May 30, 2024 | 21.59 | 23.40 | 21.20 | 22.23 | 11,953,161 | -1.82(-7.57%) |
May 29, 2024 | 23.66 | 24.26 | 23.29 | 24.05 | 6,394,983 | +0.14(+0.59%) |
May 28, 2024 | 23.37 | 24.02 | 23.27 | 23.91 | 6,627,860 | +0.75(+3.24%) |
May 24, 2024 | 23.16 | 23.25 | 22.94 | 23.16 | 3,890,292 | +0.23(+1.00%) |
May 23, 2024 | 22.57 | 23.18 | 22.48 | 22.93 | 4,069,501 | +0.31(+1.37%) |
May 22, 2024 | 23.61 | 23.61 | 22.51 | 22.62 | 4,328,751 | -0.99(-4.19%) |
May 21, 2024 | 23.93 | 23.98 | 23.48 | 23.61 | 2,879,819 | -0.09(-0.38%) |
May 20, 2024 | 23.50 | 23.80 | 23.36 | 23.70 | 2,930,429 | +0.17(+0.72%) |
May 17, 2024 | 23.78 | 23.89 | 23.36 | 23.53 | 3,062,812 | -0.09(-0.38%) |
May 16, 2024 | 24.09 | 24.16 | 23.29 | 23.62 | 4,018,129 | -0.56(-2.32%) |
May 15, 2024 | 24.66 | 24.95 | 24.05 | 24.18 | 3,759,597 | -0.48(-1.95%) |
May 14, 2024 | 24.54 | 24.98 | 24.49 | 24.66 | 3,159,221 | +0.42(+1.73%) |
May 13, 2024 | 24.68 | 25.15 | 24.18 | 24.24 | 3,353,268 | -0.22(-0.90%) |
May 10, 2024 | 24.68 | 25.14 | 24.31 | 24.46 | 2,965,646 | -0.07(-0.29%) |
May 09, 2024 | 23.84 | 24.68 | 23.77 | 24.53 | 3,064,058 | +0.65(+2.72%) |
May 08, 2024 | 23.96 | 24.14 | 23.76 | 23.88 | 3,455,485 | -0.38(-1.57%) |
May 07, 2024 | 24.61 | 24.97 | 24.23 | 24.26 | 2,482,973 | -0.37(-1.50%) |
May 06, 2024 | 24.53 | 24.79 | 24.43 | 24.63 | 2,843,614 | +0.33(+1.36%) |
May 03, 2024 | 24.71 | 24.88 | 24.24 | 24.30 | 2,920,240 | -0.17(-0.69%) |
May 02, 2024 | 24.10 | 24.63 | 23.79 | 24.47 | 2,982,383 | +0.77(+3.25%) |
May 01, 2024 | 24.10 | 24.42 | 23.62 | 23.70 | 3,011,171 | -0.56(-2.31%) |
Apr 30, 2024 | 24.75 | 24.95 | 24.25 | 24.26 | 3,404,608 | -0.57(-2.30%) |
Apr 29, 2024 | 24.81 | 25.14 | 24.55 | 24.83 | 4,243,399 | +0.44(+1.80%) |
Apr 26, 2024 | 23.09 | 24.51 | 23.00 | 24.39 | 4,093,585 | +1.45(+6.32%) |
Apr 25, 2024 | 22.37 | 23.06 | 22.14 | 22.94 | 2,535,343 | +0.31(+1.37%) |
Apr 24, 2024 | 23.15 | 23.19 | 22.62 | 22.63 | 3,469,826 | -0.51(-2.20%) |
Apr 23, 2024 | 22.70 | 23.23 | 22.70 | 23.14 | 3,107,782 | +0.62(+2.75%) |
Apr 22, 2024 | 22.55 | 22.79 | 22.02 | 22.52 | 3,541,577 | +0.14(+0.63%) |
Apr 19, 2024 | 22.27 | 22.74 | 22.01 | 22.38 | 3,031,493 | +0.04(+0.18%) |
Apr 18, 2024 | 22.49 | 22.95 | 22.26 | 22.34 | 4,194,656 | -0.03(-0.13%) |
Apr 17, 2024 | 22.56 | 22.62 | 22.06 | 22.37 | 4,148,671 | +0.07(+0.31%) |
Apr 16, 2024 | 22.53 | 22.60 | 21.91 | 22.30 | 5,779,598 | -0.35(-1.55%) |
Apr 15, 2024 | 23.38 | 23.42 | 22.47 | 22.65 | 3,243,099 | -0.42(-1.82%) |
Apr 12, 2024 | 23.22 | 23.57 | 23.04 | 23.07 | 4,445,027 | -0.53(-2.25%) |
Apr 11, 2024 | 23.34 | 23.68 | 23.16 | 23.60 | 4,460,838 | +0.21(+0.92%) |
Apr 10, 2024 | 23.82 | 24.00 | 23.29 | 23.39 | 5,705,438 | -0.89(-3.65%) |
Apr 09, 2024 | 25.12 | 25.36 | 23.91 | 24.27 | 6,751,733 | -0.02(-0.08%) |
Apr 08, 2024 | 24.52 | 24.70 | 24.25 | 24.29 | 4,336,998 | -0.08(-0.33%) |
Apr 05, 2024 | 24.33 | 24.51 | 24.21 | 24.37 | 3,075,375 | +0.13(+0.53%) |
Apr 04, 2024 | 25.16 | 25.21 | 23.98 | 24.24 | 5,344,809 | -0.73(-2.91%) |
Apr 03, 2024 | 25.62 | 25.81 | 24.85 | 24.97 | 4,203,111 | -0.56(-2.18%) |
Apr 02, 2024 | 25.61 | 25.65 | 24.95 | 25.52 | 4,769,748 | -0.54(-2.06%) |
Apr 01, 2024 | 25.72 | 26.11 | 25.68 | 26.06 | 5,095,933 | +0.41(+1.59%) |
Mar 28, 2024 | 25.19 | 25.47 | 25.08 | 25.65 | 4,389,283 | +0.65(+2.59%) |
Mar 27, 2024 | 24.81 | 25.23 | 24.62 | 25.01 | 3,303,699 | +0.39(+1.58%) |
Mar 26, 2024 | 24.39 | 24.90 | 24.33 | 24.62 | 4,268,646 | +0.27(+1.10%) |
Mar 25, 2024 | 25.36 | 25.42 | 24.20 | 24.35 | 5,713,612 | -0.95(-3.74%) |
Mar 22, 2024 | 25.55 | 25.83 | 25.15 | 25.29 | 3,831,762 | -0.45(-1.74%) |
Mar 21, 2024 | 24.87 | 25.75 | 24.87 | 25.74 | 7,048,552 | +1.03(+4.19%) |
Mar 20, 2024 | 23.36 | 24.81 | 23.36 | 24.71 | 5,964,988 | +1.17(+4.99%) |
Mar 19, 2024 | 23.16 | 23.59 | 23.07 | 23.53 | 3,596,484 | +0.13(+0.55%) |
Mar 18, 2024 | 22.98 | 23.54 | 22.71 | 23.40 | 4,125,675 | +0.37(+1.60%) |
Mar 15, 2024 | 22.89 | 23.25 | 22.55 | 23.04 | 7,616,926 | +0.08(+0.35%) |
Mar 14, 2024 | 23.17 | 23.26 | 22.61 | 22.96 | 3,708,325 | -0.13(-0.56%) |
Mar 13, 2024 | 22.24 | 23.18 | 22.23 | 23.09 | 4,975,433 | +0.85(+3.80%) |
Mar 12, 2024 | 22.33 | 22.38 | 21.74 | 22.24 | 4,804,868 | -0.16(-0.71%) |
Mar 11, 2024 | 21.95 | 22.57 | 21.74 | 22.40 | 5,879,478 | +0.23(+1.03%) |
Mar 08, 2024 | 23.28 | 23.38 | 21.84 | 22.17 | 7,179,410 | -0.71(-3.09%) |
Mar 07, 2024 | 25.98 | 26.30 | 22.81 | 22.88 | 17,498,046 | -0.45(-1.92%) |
Mar 06, 2024 | 24.31 | 24.31 | 23.27 | 23.33 | 11,163,344 | -0.77(-3.18%) |
Mar 05, 2024 | 23.96 | 24.27 | 23.55 | 24.09 | 4,682,066 | +0.10(+0.41%) |
Mar 04, 2024 | 24.00 | 24.32 | 23.89 | 23.99 | 3,587,633 | -0.02(-0.08%) |
Mar 01, 2024 | 23.48 | 24.08 | 23.33 | 24.01 | 3,585,480 | +0.39(+1.64%) |
Feb 29, 2024 | 23.65 | 23.77 | 23.29 | 23.62 | 4,741,557 | +0.22(+0.93%) |
Feb 28, 2024 | 23.44 | 23.56 | 23.04 | 23.40 | 4,483,640 | -0.39(-1.63%) |
Feb 27, 2024 | 23.95 | 24.34 | 23.78 | 23.79 | 5,023,690 | +0.12(+0.50%) |
Feb 26, 2024 | 23.71 | 23.76 | 23.12 | 23.67 | 4,931,853 | +0.48(+2.06%) |
Feb 23, 2024 | 22.74 | 23.33 | 22.63 | 23.20 | 2,439,213 | +0.35(+1.52%) |
Feb 22, 2024 | 22.54 | 23.05 | 22.54 | 22.85 | 3,574,602 | +0.52(+2.32%) |
Feb 21, 2024 | 21.76 | 22.37 | 21.59 | 22.33 | 3,208,172 | +0.55(+2.51%) |
Feb 20, 2024 | 21.89 | 22.09 | 21.69 | 21.78 | 3,821,621 | -0.33(-1.48%) |
Feb 16, 2024 | 22.10 | 22.37 | 21.76 | 22.11 | 2,907,372 | -0.23(-1.02%) |
Feb 15, 2024 | 22.25 | 22.45 | 21.98 | 22.34 | 3,258,820 | +0.22(+0.99%) |
Feb 14, 2024 | 22.20 | 22.29 | 21.52 | 22.12 | 3,209,215 | +0.20(+0.91%) |
Feb 13, 2024 | 21.60 | 22.15 | 21.41 | 21.92 | 3,846,731 | -0.45(-2.00%) |
Feb 12, 2024 | 22.43 | 22.91 | 22.31 | 22.37 | 4,264,019 | +0.01(+0.04%) |
Feb 09, 2024 | 21.40 | 22.38 | 21.40 | 22.36 | 5,494,482 | +0.86(+3.98%) |
Feb 08, 2024 | 20.88 | 21.52 | 20.85 | 21.50 | 2,572,700 | +0.73(+3.49%) |
Feb 07, 2024 | 20.73 | 20.86 | 20.45 | 20.78 | 2,606,806 | +0.00(+0.00%) |
Feb 06, 2024 | 20.31 | 20.86 | 20.08 | 20.78 | 3,898,081 | +0.36(+1.75%) |
Feb 05, 2024 | 20.30 | 20.49 | 19.96 | 20.42 | 3,141,051 | -0.24(-1.16%) |
Feb 02, 2024 | 20.40 | 20.80 | 20.30 | 20.66 | 4,139,542 | +0.51(+2.52%) |
Feb 01, 2024 | 19.88 | 20.21 | 19.63 | 20.15 | 2,941,468 | +0.44(+2.22%) |
Jan 31, 2024 | 20.06 | 20.32 | 19.67 | 19.71 | 2,926,999 | -0.39(-1.93%) |
Jan 30, 2024 | 20.22 | 20.25 | 19.90 | 20.10 | 3,525,936 | -0.29(-1.41%) |
Jan 29, 2024 | 20.48 | 20.58 | 20.21 | 20.39 | 2,035,903 | -0.17(-0.82%) |
Jan 26, 2024 | 20.25 | 20.60 | 20.05 | 20.56 | 2,898,114 | +0.40(+1.97%) |
Jan 25, 2024 | 20.14 | 20.36 | 20.06 | 20.16 | 4,313,116 | +0.19(+0.95%) |
Jan 24, 2024 | 20.11 | 20.25 | 19.90 | 19.97 | 2,711,957 | +0.00(+0.00%) |
Jan 23, 2024 | 20.49 | 20.55 | 19.90 | 19.97 | 3,618,554 | -0.25(-1.23%) |
Jan 22, 2024 | 20.17 | 20.33 | 19.94 | 20.22 | 5,187,359 | +0.11(+0.54%) |
Jan 19, 2024 | 20.20 | 20.26 | 19.61 | 20.11 | 3,807,762 | -0.04(-0.20%) |
Jan 18, 2024 | 20.63 | 20.74 | 19.74 | 20.15 | 3,509,173 | -0.35(-1.70%) |
Jan 17, 2024 | 20.19 | 20.60 | 19.91 | 20.50 | 5,129,390 | +0.06(+0.29%) |
Jan 16, 2024 | 20.62 | 20.69 | 20.24 | 20.44 | 5,291,457 | -0.34(-1.63%) |
Jan 12, 2024 | 21.50 | 21.56 | 20.62 | 20.78 | 3,643,041 | -0.56(-2.61%) |
Jan 11, 2024 | 21.36 | 21.42 | 20.81 | 21.34 | 3,370,185 | -0.03(-0.14%) |
Jan 10, 2024 | 21.29 | 21.54 | 21.14 | 21.37 | 3,142,814 | +0.21(+0.99%) |
Jan 09, 2024 | 20.92 | 21.38 | 20.68 | 21.16 | 4,718,758 | +0.21(+1.00%) |
Jan 08, 2024 | 20.91 | 21.54 | 20.63 | 20.95 | 9,670,255 | +1.21(+6.15%) |
Jan 05, 2024 | 20.35 | 20.55 | 19.72 | 19.73 | 5,561,257 | -0.59(-2.89%) |
Jan 04, 2024 | 20.31 | 20.65 | 19.91 | 20.32 | 4,485,584 | +0.39(+1.97%) |
Jan 03, 2024 | 20.67 | 20.67 | 19.64 | 19.93 | 6,468,319 | -1.02(-4.86%) |
Jan 02, 2024 | 20.81 | 21.37 | 20.51 | 20.95 | 7,118,002 | +0.03(+0.14%) |
Dec 29, 2023 | 21.03 | 21.17 | 20.88 | 20.92 | 3,633,924 | -0.17(-0.80%) |
Dec 28, 2023 | 20.89 | 21.21 | 20.86 | 21.09 | 2,865,458 | +0.02(+0.09%) |
Dec 27, 2023 | 21.02 | 21.21 | 20.91 | 21.07 | 3,216,631 | +0.12(+0.57%) |
Dec 26, 2023 | 21.00 | 21.24 | 20.90 | 20.95 | 2,759,021 | +0.01(+0.05%) |
Dec 22, 2023 | 20.47 | 21.12 | 20.21 | 20.94 | 3,684,515 | +0.18(+0.86%) |
Dec 21, 2023 | 20.69 | 20.76 | 20.45 | 20.76 | 2,079,975 | +0.40(+1.94%) |
Dec 20, 2023 | 20.61 | 20.79 | 20.32 | 20.36 | 2,909,485 | -0.29(-1.39%) |
Dec 19, 2023 | 20.02 | 20.76 | 19.96 | 20.65 | 3,413,494 | +0.77(+3.88%) |
Dec 18, 2023 | 19.94 | 20.21 | 19.67 | 19.88 | 4,768,800 | +0.08(+0.40%) |
Dec 15, 2023 | 20.35 | 20.44 | 19.70 | 19.80 | 12,418,015 | -0.57(-2.81%) |
Dec 14, 2023 | 21.00 | 21.11 | 20.23 | 20.37 | 6,194,739 | -0.18(-0.87%) |
Dec 13, 2023 | 20.36 | 20.59 | 19.88 | 20.55 | 4,850,383 | +0.17(+0.82%) |
Dec 12, 2023 | 20.30 | 20.57 | 20.08 | 20.38 | 2,410,094 | -0.14(-0.67%) |
Dec 11, 2023 | 20.18 | 20.53 | 20.03 | 20.52 | 3,604,599 | +0.58(+2.93%) |
Dec 08, 2023 | 19.85 | 20.11 | 19.62 | 19.94 | 3,846,152 | +0.01(+0.05%) |
Dec 07, 2023 | 19.58 | 20.03 | 19.50 | 19.93 | 3,315,744 | +0.21(+1.05%) |
Dec 06, 2023 | 19.26 | 19.85 | 19.15 | 19.72 | 6,745,287 | +0.58(+3.05%) |
Dec 05, 2023 | 19.25 | 19.27 | 18.84 | 19.14 | 3,600,561 | -0.27(-1.38%) |
Dec 04, 2023 | 19.41 | 19.63 | 19.03 | 19.40 | 4,828,298 | +0.12(+0.62%) |
Dec 01, 2023 | 18.78 | 19.37 | 18.64 | 19.29 | 4,158,788 | +0.47(+2.52%) |
Nov 30, 2023 | 18.98 | 19.09 | 18.41 | 18.81 | 5,864,777 | -0.07(-0.37%) |
Nov 29, 2023 | 18.07 | 18.95 | 18.06 | 18.88 | 8,184,764 | +1.11(+6.23%) |
Nov 28, 2023 | 16.99 | 17.85 | 16.81 | 17.77 | 8,099,039 | +0.74(+4.35%) |
Nov 27, 2023 | 16.39 | 17.12 | 16.38 | 17.03 | 8,060,815 | +0.57(+3.48%) |
Nov 24, 2023 | 16.66 | 16.78 | 16.15 | 16.46 | 3,875,693 | -0.14(-0.83%) |
Nov 22, 2023 | 16.52 | 16.98 | 16.17 | 16.60 | 10,623,334 | +0.16(+0.96%) |
Nov 21, 2023 | 16.06 | 16.68 | 15.74 | 16.44 | 23,927,280 | -3.08(-15.80%) |
Nov 20, 2023 | 19.17 | 19.58 | 19.10 | 19.52 | 12,103,875 | +0.14(+0.71%) |
Nov 17, 2023 | 19.43 | 19.98 | 19.29 | 19.38 | 8,182,292 | +0.43(+2.30%) |
Nov 16, 2023 | 19.26 | 19.36 | 18.65 | 18.95 | 4,484,867 | -0.41(-2.09%) |
Nov 15, 2023 | 19.11 | 19.66 | 18.88 | 19.36 | 5,835,552 | +0.93(+5.04%) |
Nov 14, 2023 | 18.39 | 18.73 | 18.32 | 18.43 | 5,036,946 | +0.57(+3.21%) |
Nov 13, 2023 | 18.23 | 18.31 | 17.71 | 17.85 | 3,605,600 | -0.51(-2.80%) |
Nov 10, 2023 | 18.25 | 18.45 | 17.93 | 18.37 | 3,954,396 | +0.17(+0.92%) |
Nov 09, 2023 | 18.35 | 18.51 | 18.10 | 18.20 | 3,107,788 | -0.23(-1.23%) |
Nov 08, 2023 | 18.15 | 18.51 | 18.07 | 18.43 | 4,068,556 | +0.21(+1.14%) |
Nov 07, 2023 | 18.14 | 18.31 | 18.01 | 18.22 | 2,864,906 | +0.04(+0.22%) |
Nov 06, 2023 | 18.38 | 18.38 | 18.09 | 18.18 | 2,860,077 | -0.14(-0.76%) |
Nov 03, 2023 | 18.30 | 18.54 | 18.19 | 18.32 | 2,998,851 | +0.22(+1.20%) |
Nov 02, 2023 | 17.41 | 18.27 | 17.41 | 18.10 | 5,343,456 | +0.67(+3.86%) |
Nov 01, 2023 | 17.28 | 17.57 | 16.87 | 17.43 | 2,644,954 | +0.16(+0.92%) |
Oct 31, 2023 | 17.06 | 17.43 | 17.06 | 17.27 | 3,420,094 | +0.15(+0.87%) |
Oct 30, 2023 | 17.36 | 17.54 | 17.10 | 17.12 | 2,906,447 | -0.07(-0.40%) |
Oct 27, 2023 | 17.56 | 17.89 | 17.09 | 17.19 | 3,769,773 | -0.43(-2.41%) |
Oct 26, 2023 | 17.79 | 17.91 | 17.41 | 17.62 | 2,998,772 | -0.25(-1.38%) |
Oct 25, 2023 | 17.42 | 18.17 | 17.42 | 17.86 | 4,762,350 | +0.44(+2.55%) |
Oct 24, 2023 | 17.15 | 17.70 | 17.07 | 17.42 | 4,661,817 | +0.49(+2.92%) |
Oct 23, 2023 | 17.21 | 17.26 | 16.73 | 16.92 | 3,934,698 | -0.33(-1.89%) |
Oct 20, 2023 | 17.45 | 17.62 | 17.04 | 17.25 | 4,143,581 | -0.28(-1.58%) |
Oct 19, 2023 | 17.83 | 17.85 | 17.37 | 17.53 | 4,199,327 | -0.33(-1.83%) |
Oct 18, 2023 | 17.74 | 18.18 | 17.65 | 17.85 | 5,123,841 | -0.14(-0.77%) |
Oct 17, 2023 | 17.25 | 18.19 | 17.25 | 17.99 | 5,483,748 | +0.46(+2.65%) |
Oct 16, 2023 | 16.87 | 17.65 | 16.85 | 17.53 | 5,763,087 | +0.90(+5.41%) |
Oct 13, 2023 | 16.91 | 16.98 | 16.56 | 16.63 | 3,062,594 | -0.22(-1.29%) |
Oct 12, 2023 | 17.05 | 17.21 | 16.50 | 16.84 | 6,366,466 | -0.19(-1.10%) |
Oct 11, 2023 | 16.62 | 17.16 | 16.62 | 17.03 | 5,085,100 | +0.45(+2.73%) |
Oct 10, 2023 | 16.38 | 16.88 | 16.31 | 16.58 | 3,443,334 | +0.18(+1.08%) |
Oct 09, 2023 | 15.56 | 16.61 | 15.52 | 16.40 | 4,391,413 | +0.47(+2.96%) |
Oct 06, 2023 | 15.90 | 16.21 | 15.41 | 15.93 | 4,127,747 | +0.01(+0.06%) |
Oct 05, 2023 | 16.17 | 16.19 | 15.76 | 15.92 | 3,498,178 | -0.26(-1.58%) |
Oct 04, 2023 | 16.15 | 16.30 | 16.05 | 16.18 | 4,250,573 | +0.06(+0.37%) |
Oct 03, 2023 | 16.17 | 16.53 | 15.84 | 16.12 | 5,124,283 | -0.10(-0.61%) |
Oct 02, 2023 | 16.32 | 16.37 | 16.07 | 16.22 | 5,049,761 | -0.11(-0.66%) |
Sep 29, 2023 | 16.22 | 16.47 | 16.11 | 16.32 | 5,728,836 | +0.21(+1.28%) |
Sep 28, 2023 | 15.64 | 16.30 | 15.62 | 16.12 | 6,711,195 | +0.71(+4.59%) |
Sep 27, 2023 | 15.13 | 15.42 | 14.99 | 15.41 | 5,074,511 | +0.42(+2.82%) |
Sep 26, 2023 | 14.99 | 15.39 | 14.93 | 14.99 | 6,747,617 | -0.02(-0.13%) |
Sep 25, 2023 | 14.53 | 15.07 | 14.97 | 15.01 | 6,702,287 | +0.29(+1.94%) |
Sep 22, 2023 | 14.58 | 14.84 | 14.48 | 14.72 | 5,025,113 | +0.20(+1.35%) |
Sep 21, 2023 | 14.19 | 14.66 | 14.15 | 14.53 | 3,682,325 | +0.18(+1.23%) |
Sep 20, 2023 | 14.25 | 14.50 | 14.25 | 14.35 | 3,754,690 | +0.12(+0.83%) |
Sep 19, 2023 | 14.25 | 14.39 | 14.14 | 14.23 | 5,641,842 | +0.00(+0.00%) |
Sep 18, 2023 | 15.02 | 15.03 | 14.18 | 14.23 | 6,021,655 | -0.91(-6.03%) |
Sep 15, 2023 | 15.00 | 15.24 | 14.91 | 15.15 | 13,150,115 | +0.11(+0.72%) |
Sep 14, 2023 | 14.84 | 15.12 | 14.75 | 15.04 | 4,883,445 | +0.39(+2.68%) |
Sep 13, 2023 | 15.43 | 15.44 | 14.52 | 14.64 | 6,016,606 | -0.73(-4.73%) |
Sep 12, 2023 | 15.53 | 15.65 | 15.27 | 15.37 | 5,017,302 | -0.22(-1.39%) |
Sep 11, 2023 | 15.83 | 15.86 | 15.41 | 15.59 | 6,452,219 | -0.13(-0.81%) |
Sep 08, 2023 | 16.52 | 16.63 | 15.66 | 15.72 | 7,762,527 | -0.77(-4.65%) |
Sep 07, 2023 | 17.13 | 17.23 | 16.23 | 16.48 | 9,240,026 | -0.42(-2.50%) |
Sep 06, 2023 | 16.73 | 16.91 | 16.51 | 16.90 | 7,721,109 | +0.04(+0.23%) |
Sep 05, 2023 | 16.95 | 17.10 | 16.67 | 16.86 | 6,076,555 | -0.20(-1.15%) |
Sep 01, 2023 | 16.82 | 17.09 | 16.76 | 17.06 | 5,006,706 | +0.39(+2.36%) |
Aug 31, 2023 | 16.37 | 16.73 | 16.31 | 16.67 | 3,943,570 | +0.28(+1.68%) |
Aug 30, 2023 | 16.19 | 16.47 | 16.11 | 16.39 | 4,882,595 | +0.11(+0.66%) |
Aug 29, 2023 | 16.09 | 16.53 | 16.07 | 16.29 | 4,557,588 | +0.17(+1.04%) |
Aug 28, 2023 | 15.58 | 16.22 | 15.58 | 16.12 | 4,779,155 | +0.58(+3.73%) |
Aug 25, 2023 | 15.64 | 15.81 | 15.27 | 15.54 | 3,504,712 | -0.04(-0.25%) |
Aug 24, 2023 | 15.49 | 16.04 | 15.47 | 15.58 | 3,890,085 | +0.02(+0.13%) |
Aug 23, 2023 | 15.65 | 15.66 | 15.07 | 15.56 | 5,314,320 | +0.37(+2.46%) |
Aug 22, 2023 | 15.20 | 15.52 | 14.89 | 15.18 | 6,351,243 | -0.50(-3.20%) |
Aug 21, 2023 | 15.61 | 15.84 | 15.53 | 15.69 | 2,880,352 | +0.08(+0.50%) |
Aug 18, 2023 | 15.30 | 15.66 | 15.19 | 15.61 | 4,522,951 | +0.29(+1.86%) |
Aug 17, 2023 | 15.69 | 15.78 | 15.26 | 15.32 | 3,070,020 | -0.26(-1.64%) |
Aug 16, 2023 | 15.79 | 15.97 | 15.57 | 15.58 | 3,264,318 | -0.11(-0.69%) |
Aug 15, 2023 | 15.51 | 15.82 | 15.49 | 15.69 | 3,783,395 | +0.04(+0.25%) |
Aug 14, 2023 | 15.42 | 15.71 | 15.36 | 15.65 | 2,877,260 | +0.20(+1.27%) |
Aug 11, 2023 | 15.33 | 15.60 | 15.27 | 15.45 | 2,445,050 | +0.05(+0.32%) |
Aug 10, 2023 | 15.26 | 15.55 | 15.19 | 15.40 | 3,280,907 | +0.26(+1.69%) |
Aug 09, 2023 | 15.08 | 15.35 | 14.99 | 15.15 | 3,022,727 | +0.02(+0.13%) |
Aug 08, 2023 | 14.81 | 15.16 | 14.69 | 15.13 | 3,830,781 | +0.16(+1.05%) |
Aug 07, 2023 | 14.93 | 15.03 | 14.59 | 14.97 | 3,586,523 | +0.00(+0.00%) |
Aug 04, 2023 | 14.73 | 15.17 | 14.49 | 14.97 | 6,077,231 | +0.36(+2.49%) |
Aug 03, 2023 | 15.08 | 15.13 | 14.07 | 14.60 | 9,458,113 | +0.42(+2.98%) |
Aug 02, 2023 | 14.19 | 14.34 | 14.02 | 14.18 | 3,868,112 | -0.22(-1.50%) |
Aug 01, 2023 | 14.42 | 14.45 | 13.92 | 14.40 | 5,686,555 | +0.59(+4.27%) |
Jul 31, 2023 | 13.86 | 13.98 | 13.68 | 13.81 | 3,285,469 | +0.08(+0.57%) |
Jul 28, 2023 | 13.58 | 14.00 | 13.48 | 13.73 | 3,714,616 | +0.30(+2.27%) |
Jul 27, 2023 | 13.51 | 13.94 | 13.35 | 13.43 | 5,849,581 | +0.00(+0.00%) |
Jul 26, 2023 | 13.05 | 13.47 | 12.96 | 13.43 | 4,817,245 | +0.47(+3.64%) |
Jul 25, 2023 | 13.07 | 13.12 | 12.87 | 12.95 | 2,345,092 | -0.15(-1.13%) |
Jul 24, 2023 | 12.70 | 13.16 | 12.69 | 13.10 | 3,209,943 | +0.43(+3.41%) |
Jul 21, 2023 | 13.07 | 13.10 | 12.66 | 12.67 | 3,958,211 | -0.30(-2.35%) |
Jul 20, 2023 | 13.03 | 13.12 | 12.89 | 12.97 | 2,754,556 | -0.03(-0.23%) |
Jul 19, 2023 | 12.74 | 13.00 | 12.69 | 13.00 | 3,107,352 | +0.37(+2.96%) |
Jul 18, 2023 | 12.55 | 12.75 | 12.43 | 12.63 | 2,846,755 | +0.19(+1.50%) |
Jul 17, 2023 | 12.17 | 12.59 | 11.99 | 12.44 | 5,845,891 | +0.26(+2.10%) |
Jul 14, 2023 | 12.24 | 12.27 | 11.83 | 12.19 | 4,913,905 | +0.00(+0.00%) |
Jul 13, 2023 | 12.07 | 12.32 | 11.85 | 12.19 | 6,556,161 | +0.21(+1.72%) |
Jul 12, 2023 | 12.33 | 12.45 | 11.98 | 11.98 | 6,127,691 | -0.11(-0.89%) |
Jul 11, 2023 | 11.85 | 12.16 | 11.85 | 12.09 | 3,683,549 | +0.32(+2.76%) |
Jul 10, 2023 | 11.66 | 12.06 | 11.62 | 11.76 | 4,621,155 | +0.09(+0.76%) |
Jul 07, 2023 | 11.69 | 11.88 | 11.66 | 11.68 | 3,242,077 | -0.02(-0.17%) |
Jul 06, 2023 | 11.58 | 11.73 | 11.49 | 11.70 | 2,962,759 | -0.03(-0.25%) |
Jul 05, 2023 | 11.73 | 11.78 | 11.48 | 11.72 | 3,000,605 | -0.17(-1.39%) |
Jul 03, 2023 | 11.57 | 12.06 | 11.57 | 11.89 | 3,851,713 | +0.39(+3.39%) |
Jun 30, 2023 | 11.64 | 11.68 | 11.22 | 11.50 | 3,587,203 | -0.06(-0.51%) |
Jun 29, 2023 | 11.36 | 11.65 | 11.33 | 11.56 | 4,774,266 | +0.31(+2.77%) |
Jun 28, 2023 | 11.50 | 11.56 | 11.19 | 11.25 | 4,648,492 | -0.32(-2.78%) |
Jun 27, 2023 | 11.35 | 11.72 | 11.31 | 11.57 | 2,783,658 | +0.19(+1.71%) |
Jun 26, 2023 | 11.16 | 11.48 | 11.08 | 11.37 | 4,858,317 | +0.20(+1.74%) |
Jun 23, 2023 | 11.31 | 11.41 | 11.17 | 11.18 | 8,311,336 | -0.26(-2.30%) |
Jun 22, 2023 | 11.38 | 11.56 | 11.19 | 11.44 | 2,616,976 | +0.09(+0.77%) |
Jun 21, 2023 | 11.33 | 11.61 | 11.19 | 11.35 | 2,929,952 | +0.02(+0.17%) |
Jun 20, 2023 | 11.31 | 11.46 | 11.26 | 11.34 | 3,542,873 | -0.11(-0.94%) |
Jun 16, 2023 | 11.70 | 11.70 | 11.30 | 11.44 | 5,698,337 | -0.18(-1.51%) |