Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.01 | 19.40 | 18.91 | 19.36 | 5,582,020 | +0.51(+2.71%) |
May 30, 2024 | 18.45 | 18.88 | 18.38 | 18.85 | 9,561,305 | +0.57(+3.12%) |
May 29, 2024 | 18.02 | 18.37 | 17.97 | 18.28 | 3,046,213 | +0.05(+0.27%) |
May 28, 2024 | 18.62 | 18.71 | 18.22 | 18.23 | 2,840,223 | -0.24(-1.30%) |
May 24, 2024 | 18.72 | 18.72 | 18.44 | 18.47 | 2,261,881 | -0.10(-0.54%) |
May 23, 2024 | 18.94 | 18.94 | 18.55 | 18.57 | 2,731,667 | -0.43(-2.26%) |
May 22, 2024 | 18.94 | 19.09 | 18.91 | 19.00 | 2,327,112 | -0.02(-0.11%) |
May 21, 2024 | 18.88 | 19.05 | 18.78 | 19.02 | 1,603,074 | +0.11(+0.58%) |
May 20, 2024 | 19.21 | 19.21 | 18.88 | 18.91 | 1,981,560 | -0.31(-1.61%) |
May 17, 2024 | 19.13 | 19.25 | 19.02 | 19.22 | 3,593,790 | +0.12(+0.63%) |
May 16, 2024 | 19.33 | 19.41 | 19.08 | 19.10 | 3,279,057 | -0.24(-1.24%) |
May 15, 2024 | 19.53 | 19.59 | 19.25 | 19.34 | 3,566,871 | +0.13(+0.68%) |
May 14, 2024 | 19.27 | 19.34 | 19.04 | 19.21 | 3,106,368 | +0.06(+0.31%) |
May 13, 2024 | 19.12 | 19.15 | 18.96 | 19.15 | 2,221,196 | +0.17(+0.90%) |
May 10, 2024 | 19.13 | 19.16 | 18.98 | 18.98 | 2,161,174 | -0.06(-0.32%) |
May 09, 2024 | 18.98 | 19.10 | 18.91 | 19.04 | 4,321,071 | +0.12(+0.63%) |
May 08, 2024 | 18.90 | 18.97 | 18.80 | 18.92 | 4,152,229 | -0.07(-0.37%) |
May 07, 2024 | 19.23 | 19.32 | 18.92 | 18.99 | 4,419,771 | -0.02(-0.11%) |
May 06, 2024 | 19.24 | 19.27 | 18.81 | 19.01 | 3,563,414 | -0.09(-0.47%) |
May 03, 2024 | 19.05 | 19.39 | 18.91 | 19.10 | 6,729,049 | +0.14(+0.74%) |
May 02, 2024 | 18.70 | 19.13 | 18.51 | 18.96 | 5,768,389 | +0.46(+2.49%) |
May 01, 2024 | 18.52 | 18.86 | 18.36 | 18.50 | 4,632,774 | -0.13(-0.70%) |
Apr 30, 2024 | 18.64 | 19.01 | 18.62 | 18.63 | 5,200,594 | -0.18(-0.96%) |
Apr 29, 2024 | 18.57 | 18.83 | 18.57 | 18.81 | 5,000,936 | +0.43(+2.34%) |
Apr 26, 2024 | 18.47 | 18.64 | 18.37 | 18.38 | 2,312,018 | -0.04(-0.22%) |
Apr 25, 2024 | 18.36 | 18.53 | 18.20 | 18.42 | 3,922,839 | -0.11(-0.59%) |
Apr 24, 2024 | 18.51 | 18.65 | 18.39 | 18.53 | 3,563,187 | -0.10(-0.54%) |
Apr 23, 2024 | 18.59 | 18.76 | 18.54 | 18.63 | 4,092,053 | +0.03(+0.16%) |
Apr 22, 2024 | 18.22 | 18.62 | 18.11 | 18.60 | 5,573,284 | +0.40(+2.20%) |
Apr 19, 2024 | 17.80 | 18.21 | 17.76 | 18.20 | 5,873,434 | +0.46(+2.59%) |
Apr 18, 2024 | 17.72 | 17.79 | 17.58 | 17.74 | 6,774,369 | +0.14(+0.80%) |
Apr 17, 2024 | 17.65 | 17.84 | 17.59 | 17.60 | 4,191,368 | -0.01(-0.06%) |
Apr 16, 2024 | 17.91 | 17.93 | 17.57 | 17.61 | 5,659,999 | -0.43(-2.38%) |
Apr 15, 2024 | 18.18 | 18.22 | 17.91 | 18.04 | 4,971,223 | -0.06(-0.33%) |
Apr 12, 2024 | 17.88 | 18.20 | 17.84 | 18.10 | 6,804,182 | +0.16(+0.89%) |
Apr 11, 2024 | 18.06 | 18.14 | 17.77 | 17.94 | 4,596,769 | -0.03(-0.17%) |
Apr 10, 2024 | 18.37 | 18.38 | 17.95 | 17.97 | 5,057,921 | -0.98(-5.17%) |
Apr 09, 2024 | 18.77 | 18.96 | 18.65 | 18.95 | 3,435,609 | +0.29(+1.55%) |
Apr 08, 2024 | 18.62 | 18.82 | 18.58 | 18.66 | 3,905,637 | +0.15(+0.81%) |
Apr 05, 2024 | 18.34 | 18.59 | 18.24 | 18.51 | 4,533,974 | -0.09(-0.48%) |
Apr 04, 2024 | 18.94 | 19.03 | 18.55 | 18.60 | 4,199,391 | -0.16(-0.85%) |
Apr 03, 2024 | 18.84 | 18.96 | 18.74 | 18.76 | 4,369,923 | -0.13(-0.69%) |
Apr 02, 2024 | 18.97 | 19.05 | 18.80 | 18.89 | 3,162,317 | -0.20(-1.05%) |
Apr 01, 2024 | 19.57 | 19.63 | 19.07 | 19.09 | 7,700,734 | -0.52(-2.65%) |
Mar 28, 2024 | 19.47 | 19.51 | 19.49 | 19.61 | 7,608,639 | +0.25(+1.29%) |
Mar 27, 2024 | 19.04 | 19.41 | 18.99 | 19.36 | 5,556,445 | +0.55(+2.92%) |
Mar 26, 2024 | 18.93 | 18.99 | 18.79 | 18.81 | 5,174,411 | -0.03(-0.16%) |
Mar 25, 2024 | 19.18 | 19.30 | 18.80 | 18.84 | 5,259,708 | -0.25(-1.31%) |
Mar 22, 2024 | 19.63 | 19.70 | 19.07 | 19.09 | 7,267,500 | -0.64(-3.24%) |
Mar 21, 2024 | 19.50 | 19.75 | 19.45 | 19.73 | 4,614,004 | +0.29(+1.49%) |
Mar 20, 2024 | 18.95 | 19.47 | 18.87 | 19.44 | 3,659,891 | +0.34(+1.78%) |
Mar 19, 2024 | 19.15 | 19.31 | 18.97 | 19.10 | 3,519,566 | -0.01(-0.05%) |
Mar 18, 2024 | 18.87 | 19.18 | 18.83 | 19.11 | 5,126,485 | +0.23(+1.22%) |
Mar 15, 2024 | 18.60 | 18.90 | 18.57 | 18.88 | 9,447,364 | +0.08(+0.43%) |
Mar 14, 2024 | 19.22 | 19.29 | 18.66 | 18.80 | 4,569,064 | -0.57(-2.94%) |
Mar 13, 2024 | 19.34 | 19.56 | 19.30 | 19.37 | 4,752,453 | +0.02(+0.10%) |
Mar 12, 2024 | 19.40 | 19.52 | 19.25 | 19.35 | 3,420,798 | -0.06(-0.31%) |
Mar 11, 2024 | 19.43 | 19.57 | 19.35 | 19.41 | 3,312,736 | -0.08(-0.41%) |
Mar 08, 2024 | 19.52 | 19.69 | 19.43 | 19.49 | 2,851,128 | +0.13(+0.67%) |
Mar 07, 2024 | 19.37 | 19.41 | 19.17 | 19.36 | 3,136,034 | +0.06(+0.31%) |
Mar 06, 2024 | 19.56 | 19.63 | 19.25 | 19.30 | 2,976,961 | -0.14(-0.72%) |
Mar 05, 2024 | 19.27 | 19.66 | 19.27 | 19.44 | 4,334,703 | +0.06(+0.31%) |
Mar 04, 2024 | 19.45 | 19.48 | 19.20 | 19.38 | 5,485,627 | -0.11(-0.56%) |
Mar 01, 2024 | 19.46 | 19.53 | 19.18 | 19.49 | 8,640,140 | -0.03(-0.15%) |
Feb 29, 2024 | 19.62 | 19.62 | 19.27 | 19.52 | 8,821,259 | +0.13(+0.66%) |
Feb 28, 2024 | 19.18 | 19.52 | 19.18 | 19.39 | 4,333,241 | +0.07(+0.36%) |
Feb 27, 2024 | 19.19 | 19.53 | 19.12 | 19.32 | 4,107,190 | +0.28(+1.45%) |
Feb 26, 2024 | 19.25 | 19.31 | 18.95 | 19.04 | 5,066,469 | -0.26(-1.33%) |
Feb 23, 2024 | 19.55 | 19.58 | 19.29 | 19.30 | 2,596,373 | -0.27(-1.36%) |
Feb 22, 2024 | 19.56 | 19.68 | 19.47 | 19.57 | 4,282,314 | +0.03(+0.15%) |
Feb 21, 2024 | 19.46 | 19.63 | 19.32 | 19.54 | 3,477,542 | +0.14(+0.71%) |
Feb 20, 2024 | 19.24 | 19.51 | 19.24 | 19.40 | 10,086,551 | +0.01(+0.05%) |
Feb 16, 2024 | 19.19 | 19.48 | 19.05 | 19.39 | 8,903,638 | -0.14(-0.71%) |
Feb 15, 2024 | 19.52 | 19.59 | 19.42 | 19.53 | 4,219,163 | +0.30(+1.54%) |
Feb 14, 2024 | 19.32 | 19.40 | 19.09 | 19.23 | 5,383,661 | -0.03(-0.15%) |
Feb 13, 2024 | 19.10 | 19.30 | 18.83 | 19.26 | 6,871,842 | -0.31(-1.56%) |
Feb 12, 2024 | 19.94 | 20.00 | 19.43 | 19.57 | 5,348,654 | -0.27(-1.34%) |
Feb 09, 2024 | 19.75 | 19.86 | 19.41 | 19.84 | 6,540,622 | +0.06(+0.30%) |
Feb 08, 2024 | 19.88 | 20.11 | 19.45 | 19.78 | 7,396,030 | -0.15(-0.74%) |
Feb 07, 2024 | 20.11 | 20.18 | 19.88 | 19.92 | 5,926,876 | -0.08(-0.39%) |
Feb 06, 2024 | 19.48 | 20.21 | 19.44 | 20.00 | 5,189,043 | +0.50(+2.58%) |
Feb 05, 2024 | 19.59 | 19.72 | 19.45 | 19.50 | 4,787,017 | -0.43(-2.18%) |
Feb 02, 2024 | 20.00 | 20.09 | 19.70 | 19.93 | 5,325,654 | -0.34(-1.66%) |
Feb 01, 2024 | 20.00 | 20.31 | 19.84 | 20.27 | 5,106,720 | +0.32(+1.58%) |
Jan 31, 2024 | 20.31 | 20.43 | 19.83 | 19.95 | 10,687,672 | -0.27(-1.32%) |
Jan 30, 2024 | 20.10 | 20.46 | 20.03 | 20.22 | 5,537,656 | -0.06(-0.29%) |
Jan 29, 2024 | 20.28 | 20.36 | 20.03 | 20.28 | 6,003,758 | -0.01(-0.05%) |
Jan 26, 2024 | 20.70 | 20.70 | 20.27 | 20.29 | 5,135,567 | -0.33(-1.58%) |
Jan 25, 2024 | 20.25 | 20.64 | 20.24 | 20.62 | 9,656,528 | +0.65(+3.27%) |
Jan 24, 2024 | 20.37 | 20.41 | 19.91 | 19.96 | 5,815,238 | -0.13(-0.64%) |
Jan 23, 2024 | 20.23 | 20.24 | 19.88 | 20.09 | 4,541,184 | +0.02(+0.10%) |
Jan 22, 2024 | 19.97 | 20.28 | 19.93 | 20.07 | 4,951,393 | +0.16(+0.79%) |
Jan 19, 2024 | 19.60 | 19.98 | 19.40 | 19.91 | 5,935,053 | +0.37(+1.87%) |
Jan 18, 2024 | 19.71 | 19.82 | 19.28 | 19.55 | 5,274,158 | -0.19(-0.95%) |
Jan 17, 2024 | 19.71 | 20.19 | 19.57 | 19.74 | 6,961,141 | -0.27(-1.33%) |
Jan 16, 2024 | 20.18 | 20.27 | 19.89 | 20.00 | 7,671,434 | -0.37(-1.79%) |
Jan 12, 2024 | 20.54 | 20.64 | 20.20 | 20.37 | 5,539,632 | +0.09(+0.44%) |
Jan 11, 2024 | 20.58 | 20.63 | 20.15 | 20.28 | 8,621,329 | -0.42(-2.05%) |
Jan 10, 2024 | 20.52 | 20.77 | 20.45 | 20.70 | 6,692,604 | +0.22(+1.06%) |
Jan 09, 2024 | 20.35 | 20.50 | 20.28 | 20.49 | 4,741,730 | -0.14(-0.67%) |
Jan 08, 2024 | 20.54 | 20.66 | 20.40 | 20.63 | 5,953,743 | +0.03(+0.14%) |
Jan 05, 2024 | 20.45 | 20.75 | 20.28 | 20.60 | 5,061,474 | +0.03(+0.14%) |
Jan 04, 2024 | 20.44 | 20.72 | 20.40 | 20.57 | 6,159,771 | +0.10(+0.48%) |
Jan 03, 2024 | 20.79 | 20.82 | 20.41 | 20.47 | 6,835,917 | -0.55(-2.63%) |
Jan 02, 2024 | 20.98 | 21.30 | 20.84 | 21.02 | 12,800,442 | -0.03(-0.14%) |
Dec 29, 2023 | 21.50 | 21.52 | 21.01 | 21.05 | 22,068,434 | -0.48(-2.25%) |
Dec 28, 2023 | 21.42 | 21.55 | 21.30 | 21.53 | 7,037,975 | +0.03(+0.14%) |
Dec 27, 2023 | 21.63 | 21.64 | 21.35 | 21.50 | 7,283,446 | -0.09(-0.41%) |
Dec 26, 2023 | 21.55 | 21.62 | 21.43 | 21.59 | 3,880,273 | +0.10(+0.46%) |
Dec 22, 2023 | 21.62 | 21.84 | 21.44 | 21.49 | 4,363,727 | -0.08(-0.37%) |
Dec 21, 2023 | 21.67 | 21.76 | 21.37 | 21.57 | 6,477,989 | +0.10(+0.46%) |
Dec 20, 2023 | 21.87 | 22.02 | 21.46 | 21.47 | 5,309,917 | -0.36(-1.63%) |
Dec 19, 2023 | 21.78 | 22.01 | 21.66 | 21.83 | 5,024,340 | +0.20(+0.91%) |
Dec 18, 2023 | 22.16 | 22.23 | 21.62 | 21.63 | 5,964,428 | -0.42(-1.93%) |
Dec 15, 2023 | 22.13 | 22.33 | 21.85 | 22.06 | 10,726,183 | -0.26(-1.15%) |
Dec 14, 2023 | 21.77 | 22.56 | 21.73 | 22.31 | 11,820,479 | +1.11(+5.22%) |
Dec 13, 2023 | 20.09 | 21.32 | 20.02 | 21.21 | 8,418,337 | +1.19(+5.92%) |
Dec 12, 2023 | 20.10 | 20.15 | 19.93 | 20.02 | 7,108,804 | -0.08(-0.39%) |
Dec 11, 2023 | 19.96 | 20.18 | 19.87 | 20.10 | 4,799,878 | +0.11(+0.54%) |
Dec 08, 2023 | 19.81 | 19.99 | 19.63 | 19.99 | 5,886,501 | +0.11(+0.55%) |
Dec 07, 2023 | 20.01 | 20.06 | 19.75 | 19.88 | 6,449,474 | -0.05(-0.25%) |
Dec 06, 2023 | 20.03 | 20.33 | 19.83 | 19.93 | 8,153,528 | -0.03(-0.15%) |
Dec 05, 2023 | 19.89 | 20.10 | 19.70 | 19.96 | 9,689,470 | -0.01(-0.05%) |
Dec 04, 2023 | 19.35 | 20.00 | 19.30 | 19.97 | 5,111,625 | +0.49(+2.49%) |
Dec 01, 2023 | 18.81 | 19.52 | 18.70 | 19.49 | 6,733,435 | +0.71(+3.78%) |
Nov 30, 2023 | 18.47 | 18.82 | 18.47 | 18.78 | 6,037,987 | +0.29(+1.58%) |
Nov 29, 2023 | 18.63 | 18.79 | 18.48 | 18.49 | 5,096,247 | +0.05(+0.26%) |
Nov 28, 2023 | 18.28 | 18.46 | 18.16 | 18.44 | 4,111,834 | +0.08(+0.42%) |
Nov 27, 2023 | 18.17 | 18.49 | 18.08 | 18.36 | 3,409,932 | +0.17(+0.96%) |
Nov 24, 2023 | 18.23 | 18.30 | 18.10 | 18.18 | 1,146,680 | -0.04(-0.21%) |
Nov 22, 2023 | 18.24 | 18.32 | 18.15 | 18.22 | 2,618,202 | +0.14(+0.75%) |
Nov 21, 2023 | 18.16 | 18.24 | 18.01 | 18.09 | 2,986,964 | -0.20(-1.12%) |
Nov 20, 2023 | 18.30 | 18.34 | 18.04 | 18.29 | 3,297,612 | +0.02(+0.11%) |
Nov 17, 2023 | 18.46 | 18.47 | 18.12 | 18.27 | 5,723,238 | +0.02(+0.11%) |
Nov 16, 2023 | 18.40 | 18.51 | 18.02 | 18.25 | 7,153,290 | -0.17(-0.90%) |
Nov 15, 2023 | 18.38 | 18.52 | 18.06 | 18.42 | 6,569,260 | +0.05(+0.26%) |
Nov 14, 2023 | 17.84 | 18.61 | 17.69 | 18.37 | 5,292,834 | +1.28(+7.51%) |
Nov 13, 2023 | 17.30 | 17.31 | 17.02 | 17.09 | 3,887,340 | -0.31(-1.79%) |
Nov 10, 2023 | 17.39 | 17.46 | 17.19 | 17.40 | 3,453,843 | +0.19(+1.13%) |
Nov 09, 2023 | 17.81 | 17.81 | 17.14 | 17.20 | 4,440,922 | -0.52(-2.91%) |
Nov 08, 2023 | 17.71 | 17.80 | 17.65 | 17.72 | 2,339,334 | +0.02(+0.11%) |
Nov 07, 2023 | 18.03 | 18.04 | 17.66 | 17.70 | 2,705,441 | -0.34(-1.89%) |
Nov 06, 2023 | 18.13 | 18.18 | 17.91 | 18.04 | 4,516,012 | -0.18(-1.01%) |
Nov 03, 2023 | 18.36 | 18.61 | 18.20 | 18.22 | 4,627,681 | +0.21(+1.19%) |
Nov 02, 2023 | 17.87 | 18.10 | 17.83 | 18.01 | 4,826,325 | +0.42(+2.38%) |
Nov 01, 2023 | 17.48 | 17.71 | 17.40 | 17.59 | 5,613,932 | +0.16(+0.89%) |
Oct 31, 2023 | 16.92 | 17.46 | 16.82 | 17.44 | 6,141,941 | +0.64(+3.82%) |
Oct 30, 2023 | 16.54 | 16.85 | 16.39 | 16.80 | 5,673,341 | +0.40(+2.43%) |
Oct 27, 2023 | 16.86 | 16.86 | 16.31 | 16.40 | 6,800,272 | -0.33(-1.98%) |
Oct 26, 2023 | 16.16 | 16.81 | 16.03 | 16.73 | 8,340,509 | +0.81(+5.07%) |
Oct 25, 2023 | 16.21 | 16.28 | 15.88 | 15.92 | 4,636,035 | -0.43(-2.62%) |
Oct 24, 2023 | 16.12 | 16.37 | 16.12 | 16.35 | 4,759,458 | +0.33(+2.06%) |
Oct 23, 2023 | 16.09 | 16.32 | 16.00 | 16.02 | 4,381,130 | -0.21(-1.32%) |
Oct 20, 2023 | 16.48 | 16.57 | 16.22 | 16.23 | 5,150,607 | -0.18(-1.07%) |
Oct 19, 2023 | 16.62 | 16.82 | 16.38 | 16.41 | 6,420,037 | -0.33(-1.97%) |
Oct 18, 2023 | 17.02 | 17.05 | 16.70 | 16.74 | 3,874,371 | -0.39(-2.27%) |
Oct 17, 2023 | 16.58 | 17.25 | 16.54 | 17.13 | 5,201,166 | +0.39(+2.32%) |
Oct 16, 2023 | 16.78 | 16.89 | 16.58 | 16.74 | 3,810,394 | +0.13(+0.76%) |
Oct 13, 2023 | 16.76 | 16.91 | 16.48 | 16.61 | 3,941,698 | -0.14(-0.81%) |
Oct 12, 2023 | 16.84 | 16.84 | 16.58 | 16.75 | 3,372,493 | -0.17(-0.98%) |
Oct 11, 2023 | 16.61 | 16.95 | 16.61 | 16.91 | 4,737,129 | +0.35(+2.11%) |
Oct 10, 2023 | 16.32 | 16.72 | 16.19 | 16.56 | 6,464,611 | +0.31(+1.91%) |
Oct 09, 2023 | 15.95 | 16.35 | 15.92 | 16.25 | 4,670,860 | +0.19(+1.21%) |
Oct 06, 2023 | 16.30 | 16.37 | 15.90 | 16.06 | 7,839,509 | -0.38(-2.31%) |
Oct 05, 2023 | 16.36 | 16.50 | 16.23 | 16.44 | 4,848,662 | +0.03(+0.18%) |
Oct 04, 2023 | 16.32 | 16.42 | 16.04 | 16.41 | 3,998,455 | +0.18(+1.14%) |
Oct 03, 2023 | 16.49 | 16.58 | 16.02 | 16.22 | 5,334,704 | -0.40(-2.40%) |
Oct 02, 2023 | 17.04 | 17.13 | 16.43 | 16.62 | 6,169,461 | -0.48(-2.79%) |
Sep 29, 2023 | 17.39 | 17.50 | 16.98 | 17.10 | 5,081,100 | -0.04(-0.23%) |
Sep 28, 2023 | 17.10 | 17.30 | 17.04 | 17.14 | 4,614,639 | +0.14(+0.80%) |
Sep 27, 2023 | 17.00 | 17.24 | 16.93 | 17.00 | 7,058,716 | +0.05(+0.29%) |
Sep 26, 2023 | 17.05 | 17.14 | 16.82 | 16.95 | 4,878,908 | -0.24(-1.41%) |
Sep 25, 2023 | 17.11 | 17.25 | 17.13 | 17.19 | 3,412,072 | +0.00(+0.00%) |
Sep 22, 2023 | 17.47 | 17.57 | 17.17 | 17.19 | 4,169,494 | -0.27(-1.56%) |
Sep 21, 2023 | 17.82 | 17.82 | 17.44 | 17.47 | 3,641,726 | -0.47(-2.60%) |
Sep 20, 2023 | 18.17 | 18.25 | 17.91 | 17.93 | 4,544,119 | -0.04(-0.22%) |
Sep 19, 2023 | 18.10 | 18.20 | 17.96 | 17.97 | 3,731,695 | -0.12(-0.64%) |
Sep 18, 2023 | 18.40 | 18.44 | 18.05 | 18.09 | 5,155,598 | -0.26(-1.43%) |
Sep 15, 2023 | 18.53 | 18.56 | 18.31 | 18.35 | 7,431,969 | -0.17(-0.94%) |
Sep 14, 2023 | 18.22 | 18.64 | 18.18 | 18.53 | 4,218,142 | +0.48(+2.64%) |
Sep 13, 2023 | 18.33 | 18.36 | 17.96 | 18.05 | 4,292,090 | -0.18(-1.01%) |
Sep 12, 2023 | 18.02 | 18.29 | 17.95 | 18.23 | 4,027,859 | +0.18(+1.02%) |
Sep 11, 2023 | 18.20 | 18.20 | 17.91 | 18.05 | 4,429,560 | -0.01(-0.05%) |
Sep 08, 2023 | 18.03 | 18.17 | 17.96 | 18.06 | 6,145,077 | +0.02(+0.11%) |
Sep 07, 2023 | 18.10 | 18.19 | 17.90 | 18.04 | 5,143,218 | -0.06(-0.32%) |
Sep 06, 2023 | 17.81 | 18.12 | 17.75 | 18.10 | 5,734,902 | +0.31(+1.75%) |
Sep 05, 2023 | 18.08 | 18.10 | 17.75 | 17.79 | 6,632,821 | -0.34(-1.85%) |
Sep 01, 2023 | 18.30 | 18.34 | 18.09 | 18.12 | 5,632,210 | -0.06(-0.32%) |
Aug 31, 2023 | 18.22 | 18.31 | 18.06 | 18.18 | 6,493,232 | -0.05(-0.26%) |
Aug 30, 2023 | 18.12 | 18.25 | 17.99 | 18.23 | 5,806,148 | +0.13(+0.74%) |
Aug 29, 2023 | 18.12 | 18.18 | 17.92 | 18.09 | 7,658,487 | +0.08(+0.43%) |
Aug 28, 2023 | 17.74 | 18.39 | 17.69 | 18.02 | 13,936,520 | +0.02(+0.11%) |
Aug 25, 2023 | 18.04 | 18.20 | 17.96 | 18.00 | 4,309,173 | +0.03(+0.16%) |
Aug 24, 2023 | 18.03 | 18.32 | 17.96 | 17.97 | 4,545,227 | -0.17(-0.95%) |
Aug 23, 2023 | 17.88 | 18.15 | 17.79 | 18.14 | 2,317,212 | +0.31(+1.72%) |
Aug 22, 2023 | 18.09 | 18.15 | 17.80 | 17.83 | 3,711,301 | -0.17(-0.96%) |
Aug 21, 2023 | 18.27 | 18.30 | 17.83 | 18.01 | 2,431,664 | -0.32(-1.73%) |
Aug 18, 2023 | 17.98 | 18.41 | 17.98 | 18.32 | 3,861,366 | +0.13(+0.74%) |
Aug 17, 2023 | 18.49 | 18.59 | 18.18 | 18.19 | 3,569,529 | -0.27(-1.46%) |
Aug 16, 2023 | 18.99 | 19.02 | 18.45 | 18.46 | 4,667,620 | -0.56(-2.93%) |
Aug 15, 2023 | 19.24 | 19.24 | 18.95 | 19.02 | 2,834,297 | -0.38(-1.98%) |
Aug 14, 2023 | 19.50 | 19.61 | 19.30 | 19.40 | 2,896,850 | -0.15(-0.79%) |
Aug 11, 2023 | 19.44 | 19.57 | 19.42 | 19.55 | 3,434,931 | +0.01(+0.05%) |
Aug 10, 2023 | 19.67 | 19.87 | 19.48 | 19.54 | 4,672,862 | -0.02(-0.10%) |
Aug 09, 2023 | 19.11 | 19.72 | 19.01 | 19.56 | 4,164,397 | +0.38(+2.00%) |
Aug 08, 2023 | 19.11 | 19.28 | 19.02 | 19.18 | 2,442,075 | -0.14(-0.75%) |
Aug 07, 2023 | 19.24 | 19.41 | 19.18 | 19.32 | 2,403,483 | +0.12(+0.65%) |
Aug 04, 2023 | 19.27 | 19.58 | 19.08 | 19.20 | 3,690,578 | -0.08(-0.40%) |
Aug 03, 2023 | 19.28 | 19.36 | 18.96 | 19.27 | 7,354,730 | -0.12(-0.59%) |
Aug 02, 2023 | 19.21 | 19.42 | 19.07 | 19.39 | 3,314,904 | +0.03(+0.15%) |