Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 22.48 | 22.54 | 21.82 | 22.05 | 4,170,452 | -0.18(-0.81%) |
Jul 30, 2024 | 22.33 | 22.45 | 21.68 | 22.23 | 4,157,663 | -0.08(-0.36%) |
Jul 29, 2024 | 21.80 | 22.47 | 21.73 | 22.31 | 6,208,566 | +0.57(+2.62%) |
Jul 26, 2024 | 21.48 | 21.79 | 21.21 | 21.74 | 3,193,655 | +0.53(+2.50%) |
Jul 25, 2024 | 20.83 | 21.68 | 20.39 | 21.21 | 4,053,033 | +0.36(+1.73%) |
Jul 24, 2024 | 21.50 | 21.54 | 20.78 | 20.85 | 4,607,511 | -0.70(-3.25%) |
Jul 23, 2024 | 20.72 | 21.77 | 20.57 | 21.55 | 5,458,697 | +0.75(+3.61%) |
Jul 22, 2024 | 20.16 | 20.80 | 20.06 | 20.80 | 5,875,225 | +0.97(+4.89%) |
Jul 19, 2024 | 19.95 | 19.98 | 19.40 | 19.83 | 3,431,823 | -0.10(-0.50%) |
Jul 18, 2024 | 20.41 | 20.70 | 19.84 | 19.93 | 4,061,710 | -0.57(-2.78%) |
Jul 17, 2024 | 21.11 | 21.46 | 20.43 | 20.50 | 4,124,810 | -0.88(-4.12%) |
Jul 16, 2024 | 20.64 | 21.43 | 20.49 | 21.38 | 4,082,929 | +0.98(+4.80%) |
Jul 15, 2024 | 20.93 | 21.20 | 20.37 | 20.40 | 3,791,088 | -0.77(-3.64%) |
Jul 12, 2024 | 21.24 | 21.38 | 21.01 | 21.17 | 3,125,402 | +0.09(+0.40%) |
Jul 11, 2024 | 20.59 | 21.10 | 20.38 | 21.09 | 5,946,330 | +1.03(+5.16%) |
Jul 10, 2024 | 20.20 | 20.21 | 19.87 | 20.05 | 3,428,427 | +0.00(+0.00%) |
Jul 09, 2024 | 19.65 | 20.34 | 19.64 | 20.05 | 6,286,824 | +0.35(+1.77%) |
Jul 08, 2024 | 19.28 | 19.78 | 19.26 | 19.70 | 5,625,296 | +0.61(+3.18%) |
Jul 05, 2024 | 19.24 | 19.38 | 18.97 | 19.10 | 3,621,981 | -0.09(-0.47%) |
Jul 03, 2024 | 19.28 | 19.53 | 19.11 | 19.19 | 2,224,957 | -0.06(-0.31%) |
Jul 02, 2024 | 19.32 | 19.53 | 19.15 | 19.25 | 4,120,476 | -0.04(-0.21%) |
Jul 01, 2024 | 20.07 | 20.13 | 19.28 | 19.29 | 3,712,983 | -0.56(-2.81%) |
Jun 28, 2024 | 19.85 | 20.09 | 19.53 | 19.84 | 8,997,132 | -0.14(-0.70%) |
Jun 27, 2024 | 20.15 | 20.31 | 19.73 | 19.98 | 4,577,918 | -0.50(-2.43%) |
Jun 26, 2024 | 20.48 | 20.56 | 20.23 | 20.48 | 3,544,170 | -0.10(-0.48%) |
Jun 25, 2024 | 20.55 | 20.98 | 20.39 | 20.58 | 5,453,795 | +0.03(+0.15%) |
Jun 24, 2024 | 20.34 | 20.58 | 20.07 | 20.55 | 4,575,221 | +0.40(+1.97%) |
Jun 21, 2024 | 19.69 | 20.26 | 19.59 | 20.15 | 22,571,492 | +0.45(+2.27%) |
Jun 20, 2024 | 20.56 | 20.59 | 19.32 | 19.70 | 8,725,323 | -0.87(-4.25%) |
Jun 18, 2024 | 20.66 | 20.95 | 20.57 | 20.58 | 4,106,505 | -0.17(-0.81%) |
Jun 17, 2024 | 20.37 | 20.86 | 20.15 | 20.75 | 5,247,209 | +0.32(+1.56%) |
Jun 14, 2024 | 20.51 | 20.76 | 20.29 | 20.43 | 4,597,466 | -0.34(-1.63%) |
Jun 13, 2024 | 20.76 | 20.99 | 20.61 | 20.77 | 3,715,319 | -0.03(-0.14%) |
Jun 12, 2024 | 21.13 | 21.57 | 20.78 | 20.80 | 5,389,023 | +0.12(+0.58%) |
Jun 11, 2024 | 20.67 | 21.07 | 20.56 | 20.68 | 5,300,669 | +0.05(+0.24%) |
Jun 10, 2024 | 21.03 | 21.09 | 20.55 | 20.63 | 6,216,101 | -0.64(-2.99%) |
Jun 07, 2024 | 21.33 | 21.52 | 21.12 | 21.26 | 3,244,431 | -0.15(-0.70%) |
Jun 06, 2024 | 21.42 | 21.78 | 21.09 | 21.41 | 4,444,714 | -0.15(-0.69%) |
Jun 05, 2024 | 21.62 | 21.96 | 21.32 | 21.56 | 5,243,824 | +0.09(+0.42%) |
Jun 04, 2024 | 21.88 | 21.96 | 21.47 | 21.47 | 4,795,466 | -0.61(-2.75%) |
Jun 03, 2024 | 22.03 | 22.72 | 21.84 | 22.08 | 6,865,909 | +0.24(+1.09%) |
May 31, 2024 | 22.07 | 22.22 | 21.51 | 21.84 | 8,445,629 | -0.26(-1.17%) |
May 30, 2024 | 21.46 | 23.26 | 21.08 | 22.10 | 12,024,024 | -1.81(-7.57%) |
May 29, 2024 | 23.52 | 24.12 | 23.15 | 23.91 | 6,432,895 | +0.14(+0.59%) |
May 28, 2024 | 23.23 | 23.87 | 23.13 | 23.77 | 6,667,152 | +0.75(+3.24%) |
May 24, 2024 | 23.02 | 23.12 | 22.80 | 23.02 | 3,913,355 | +0.23(+1.00%) |
May 23, 2024 | 22.44 | 23.04 | 22.35 | 22.79 | 4,093,626 | +0.31(+1.37%) |
May 22, 2024 | 23.47 | 23.47 | 22.38 | 22.49 | 4,354,413 | -0.98(-4.19%) |
May 21, 2024 | 23.79 | 23.84 | 23.35 | 23.47 | 2,896,891 | -0.09(-0.38%) |
May 20, 2024 | 23.36 | 23.65 | 23.22 | 23.56 | 2,947,801 | +0.17(+0.72%) |
May 17, 2024 | 23.64 | 23.75 | 23.22 | 23.39 | 3,080,969 | -0.09(-0.38%) |
May 16, 2024 | 23.95 | 24.02 | 23.15 | 23.48 | 4,041,950 | -0.56(-2.32%) |
May 15, 2024 | 24.51 | 24.80 | 23.91 | 24.04 | 3,781,885 | -0.48(-1.95%) |
May 14, 2024 | 24.40 | 24.83 | 24.35 | 24.51 | 3,177,950 | +0.42(+1.73%) |
May 13, 2024 | 24.53 | 25.00 | 24.04 | 24.10 | 3,373,147 | -0.22(-0.90%) |
May 10, 2024 | 24.53 | 24.99 | 24.17 | 24.32 | 2,983,227 | -0.07(-0.29%) |
May 09, 2024 | 23.70 | 24.53 | 23.63 | 24.39 | 3,082,223 | +0.65(+2.72%) |
May 08, 2024 | 23.82 | 24.00 | 23.62 | 23.74 | 3,475,970 | -0.38(-1.57%) |
May 07, 2024 | 24.46 | 24.82 | 24.08 | 24.12 | 2,497,693 | -0.37(-1.50%) |
May 06, 2024 | 24.39 | 24.64 | 24.29 | 24.48 | 2,860,472 | +0.33(+1.36%) |
May 03, 2024 | 24.56 | 24.73 | 24.10 | 24.16 | 2,937,552 | -0.17(-0.69%) |
May 02, 2024 | 23.96 | 24.48 | 23.65 | 24.33 | 3,000,063 | +0.77(+3.25%) |
May 01, 2024 | 23.96 | 24.28 | 23.49 | 23.56 | 3,029,022 | -0.56(-2.31%) |
Apr 30, 2024 | 24.60 | 24.80 | 24.11 | 24.12 | 3,424,792 | -0.57(-2.30%) |
Apr 29, 2024 | 24.66 | 25.00 | 24.41 | 24.68 | 4,268,555 | +0.44(+1.80%) |
Apr 26, 2024 | 22.95 | 24.37 | 22.86 | 24.25 | 4,117,853 | +1.44(+6.32%) |
Apr 25, 2024 | 22.24 | 22.92 | 22.00 | 22.80 | 2,550,373 | +0.31(+1.37%) |
Apr 24, 2024 | 23.01 | 23.05 | 22.49 | 22.50 | 3,490,396 | -0.51(-2.20%) |
Apr 23, 2024 | 22.57 | 23.10 | 22.57 | 23.00 | 3,126,206 | +0.62(+2.75%) |
Apr 22, 2024 | 22.42 | 22.66 | 21.89 | 22.39 | 3,562,573 | +0.14(+0.63%) |
Apr 19, 2024 | 22.14 | 22.61 | 21.88 | 22.25 | 3,049,465 | +0.04(+0.18%) |
Apr 18, 2024 | 22.36 | 22.82 | 22.13 | 22.21 | 4,219,523 | -0.03(-0.13%) |
Apr 17, 2024 | 22.43 | 22.49 | 21.93 | 22.24 | 4,173,266 | +0.07(+0.31%) |
Apr 16, 2024 | 22.40 | 22.47 | 21.78 | 22.17 | 5,813,862 | -0.35(-1.55%) |
Apr 15, 2024 | 23.24 | 23.28 | 22.34 | 22.52 | 3,262,325 | -0.42(-1.82%) |
Apr 12, 2024 | 23.08 | 23.44 | 22.90 | 22.93 | 4,471,379 | -0.53(-2.25%) |
Apr 11, 2024 | 23.20 | 23.54 | 23.02 | 23.46 | 4,487,283 | +0.21(+0.92%) |
Apr 10, 2024 | 23.68 | 23.86 | 23.15 | 23.25 | 5,739,262 | -0.88(-3.65%) |
Apr 09, 2024 | 24.97 | 25.21 | 23.77 | 24.13 | 6,791,760 | -0.02(-0.08%) |
Apr 08, 2024 | 24.37 | 24.55 | 24.11 | 24.15 | 4,362,710 | -0.08(-0.33%) |
Apr 05, 2024 | 24.19 | 24.36 | 24.06 | 24.23 | 3,093,607 | +0.13(+0.53%) |
Apr 04, 2024 | 25.01 | 25.06 | 23.84 | 24.10 | 5,376,495 | -0.72(-2.91%) |
Apr 03, 2024 | 25.47 | 25.66 | 24.70 | 24.82 | 4,228,029 | -0.55(-2.18%) |
Apr 02, 2024 | 25.46 | 25.50 | 24.80 | 25.37 | 4,798,025 | -0.53(-2.06%) |
Apr 01, 2024 | 25.57 | 25.96 | 25.53 | 25.91 | 5,126,144 | +0.41(+1.59%) |
Mar 28, 2024 | 25.04 | 25.32 | 24.93 | 25.50 | 4,415,305 | +0.64(+2.59%) |
Mar 27, 2024 | 24.66 | 25.08 | 24.47 | 24.86 | 3,323,285 | +0.39(+1.58%) |
Mar 26, 2024 | 24.25 | 24.75 | 24.19 | 24.47 | 4,293,952 | +0.27(+1.10%) |
Mar 25, 2024 | 25.21 | 25.27 | 24.06 | 24.21 | 5,747,484 | -0.94(-3.74%) |
Mar 22, 2024 | 25.40 | 25.68 | 25.00 | 25.15 | 3,854,478 | -0.44(-1.74%) |
Mar 21, 2024 | 24.72 | 25.60 | 24.72 | 25.59 | 7,090,339 | +1.03(+4.19%) |
Mar 20, 2024 | 23.22 | 24.66 | 23.22 | 24.56 | 6,000,351 | +1.17(+4.99%) |
Mar 19, 2024 | 23.02 | 23.45 | 22.93 | 23.40 | 3,617,805 | +0.13(+0.55%) |
Mar 18, 2024 | 22.84 | 23.40 | 22.57 | 23.27 | 4,150,134 | +0.37(+1.60%) |
Mar 15, 2024 | 22.75 | 23.11 | 22.42 | 22.90 | 7,662,082 | +0.08(+0.35%) |
Mar 14, 2024 | 23.03 | 23.12 | 22.48 | 22.82 | 3,730,310 | -0.13(-0.56%) |
Mar 13, 2024 | 22.11 | 23.04 | 22.10 | 22.95 | 5,004,929 | +0.84(+3.80%) |
Mar 12, 2024 | 22.20 | 22.25 | 21.62 | 22.11 | 4,833,353 | -0.16(-0.71%) |
Mar 11, 2024 | 21.82 | 22.44 | 21.62 | 22.27 | 5,914,334 | +0.23(+1.03%) |
Mar 08, 2024 | 23.14 | 23.24 | 21.71 | 22.04 | 7,221,972 | -0.70(-3.09%) |
Mar 07, 2024 | 25.83 | 26.14 | 22.67 | 22.74 | 17,601,780 | -0.45(-1.92%) |
Mar 06, 2024 | 24.17 | 24.17 | 23.13 | 23.19 | 11,229,524 | -0.76(-3.18%) |
Mar 05, 2024 | 23.82 | 24.13 | 23.42 | 23.95 | 4,709,823 | +0.10(+0.41%) |
Mar 04, 2024 | 23.86 | 24.18 | 23.75 | 23.85 | 3,608,902 | -0.02(-0.08%) |
Mar 01, 2024 | 23.35 | 23.94 | 23.19 | 23.87 | 3,606,736 | +0.39(+1.64%) |
Feb 29, 2024 | 23.51 | 23.63 | 23.15 | 23.48 | 4,769,667 | +0.22(+0.93%) |
Feb 28, 2024 | 23.31 | 23.43 | 22.90 | 23.27 | 4,510,221 | -0.39(-1.63%) |
Feb 27, 2024 | 23.81 | 24.20 | 23.64 | 23.65 | 5,053,473 | +0.12(+0.50%) |
Feb 26, 2024 | 23.57 | 23.62 | 22.99 | 23.53 | 4,961,091 | +0.47(+2.06%) |
Feb 23, 2024 | 22.60 | 23.19 | 22.50 | 23.06 | 2,453,673 | +0.35(+1.52%) |
Feb 22, 2024 | 22.41 | 22.91 | 22.41 | 22.71 | 3,595,794 | +0.51(+2.32%) |
Feb 21, 2024 | 21.64 | 22.24 | 21.47 | 22.20 | 3,227,191 | +0.54(+2.51%) |
Feb 20, 2024 | 21.76 | 21.96 | 21.56 | 21.66 | 3,844,277 | -0.33(-1.48%) |
Feb 16, 2024 | 21.97 | 22.23 | 21.64 | 21.98 | 2,924,608 | -0.23(-1.02%) |
Feb 15, 2024 | 22.12 | 22.31 | 21.85 | 22.21 | 3,278,140 | +0.22(+0.99%) |
Feb 14, 2024 | 22.07 | 22.16 | 21.39 | 21.99 | 3,228,240 | +0.20(+0.91%) |
Feb 13, 2024 | 21.48 | 22.02 | 21.28 | 21.79 | 3,869,536 | -0.45(-2.00%) |
Feb 12, 2024 | 22.30 | 22.77 | 22.18 | 22.24 | 4,289,298 | +0.01(+0.04%) |
Feb 09, 2024 | 21.27 | 22.25 | 21.27 | 22.23 | 5,527,056 | +0.85(+3.98%) |
Feb 08, 2024 | 20.76 | 21.40 | 20.73 | 21.38 | 2,587,952 | +0.72(+3.49%) |
Feb 07, 2024 | 20.61 | 20.74 | 20.33 | 20.66 | 2,622,260 | +0.00(+0.00%) |
Feb 06, 2024 | 20.19 | 20.74 | 19.96 | 20.66 | 3,921,191 | +0.36(+1.75%) |
Feb 05, 2024 | 20.18 | 20.37 | 19.84 | 20.30 | 3,159,673 | -0.24(-1.16%) |
Feb 02, 2024 | 20.28 | 20.68 | 20.18 | 20.54 | 4,164,083 | +0.50(+2.52%) |
Feb 01, 2024 | 19.77 | 20.09 | 19.51 | 20.03 | 2,958,906 | +0.44(+2.22%) |
Jan 31, 2024 | 19.94 | 20.20 | 19.56 | 19.60 | 2,944,352 | -0.39(-1.93%) |
Jan 30, 2024 | 20.10 | 20.13 | 19.78 | 19.98 | 3,546,839 | -0.29(-1.41%) |
Jan 29, 2024 | 20.36 | 20.46 | 20.09 | 20.27 | 2,047,973 | -0.17(-0.82%) |
Jan 26, 2024 | 20.13 | 20.48 | 19.93 | 20.44 | 2,915,295 | +0.40(+1.97%) |
Jan 25, 2024 | 20.02 | 20.24 | 19.94 | 20.04 | 4,338,686 | +0.19(+0.95%) |
Jan 24, 2024 | 19.99 | 20.13 | 19.78 | 19.86 | 2,728,034 | +0.00(+0.00%) |
Jan 23, 2024 | 20.37 | 20.43 | 19.79 | 19.86 | 3,640,006 | -0.25(-1.23%) |
Jan 22, 2024 | 20.05 | 20.21 | 19.83 | 20.10 | 5,218,112 | +0.11(+0.54%) |
Jan 19, 2024 | 20.08 | 20.14 | 19.49 | 19.99 | 3,830,336 | -0.04(-0.20%) |
Jan 18, 2024 | 20.51 | 20.62 | 19.63 | 20.03 | 3,529,976 | -0.35(-1.70%) |
Jan 17, 2024 | 20.07 | 20.48 | 19.80 | 20.38 | 5,159,799 | +0.06(+0.29%) |
Jan 16, 2024 | 20.50 | 20.57 | 20.12 | 20.32 | 5,322,827 | -0.34(-1.63%) |
Jan 12, 2024 | 21.37 | 21.44 | 20.50 | 20.66 | 3,664,639 | -0.55(-2.61%) |
Jan 11, 2024 | 21.23 | 21.29 | 20.69 | 21.21 | 3,390,164 | -0.03(-0.14%) |
Jan 10, 2024 | 21.16 | 21.42 | 21.01 | 21.24 | 3,161,446 | +0.21(+0.99%) |
Jan 09, 2024 | 20.79 | 21.25 | 20.56 | 21.03 | 4,746,733 | +0.21(+1.00%) |
Jan 08, 2024 | 20.79 | 21.42 | 20.51 | 20.82 | 9,727,584 | +1.21(+6.15%) |
Jan 05, 2024 | 20.23 | 20.43 | 19.60 | 19.62 | 5,594,227 | -0.58(-2.89%) |
Jan 04, 2024 | 20.19 | 20.53 | 19.79 | 20.20 | 4,512,177 | +0.39(+1.97%) |
Jan 03, 2024 | 20.55 | 20.55 | 19.53 | 19.81 | 6,506,665 | -1.01(-4.86%) |
Jan 02, 2024 | 20.69 | 21.25 | 20.39 | 20.82 | 7,160,200 | +0.03(+0.14%) |
Dec 29, 2023 | 20.90 | 21.05 | 20.75 | 20.79 | 3,655,467 | -0.17(-0.80%) |
Dec 28, 2023 | 20.76 | 21.08 | 20.73 | 20.96 | 2,882,446 | +0.02(+0.09%) |
Dec 27, 2023 | 20.89 | 21.08 | 20.78 | 20.94 | 3,235,701 | +0.12(+0.57%) |
Dec 26, 2023 | 20.87 | 21.12 | 20.77 | 20.82 | 2,775,377 | +0.01(+0.05%) |
Dec 22, 2023 | 20.35 | 21.00 | 20.09 | 20.81 | 3,706,358 | +0.18(+0.86%) |
Dec 21, 2023 | 20.57 | 20.64 | 20.33 | 20.64 | 2,092,305 | +0.39(+1.94%) |
Dec 20, 2023 | 20.49 | 20.67 | 20.20 | 20.24 | 2,926,733 | -0.29(-1.39%) |
Dec 19, 2023 | 19.90 | 20.64 | 19.85 | 20.53 | 3,433,731 | +0.77(+3.88%) |
Dec 18, 2023 | 19.82 | 20.09 | 19.56 | 19.76 | 4,797,071 | +0.08(+0.40%) |
Dec 15, 2023 | 20.23 | 20.32 | 19.58 | 19.68 | 12,491,633 | -0.57(-2.81%) |
Dec 14, 2023 | 20.87 | 20.99 | 20.11 | 20.25 | 6,231,464 | -0.18(-0.87%) |
Dec 13, 2023 | 20.24 | 20.46 | 19.76 | 20.43 | 4,879,138 | +0.17(+0.82%) |
Dec 12, 2023 | 20.18 | 20.44 | 19.96 | 20.26 | 2,424,382 | -0.14(-0.67%) |
Dec 11, 2023 | 20.06 | 20.41 | 19.91 | 20.40 | 3,625,968 | +0.58(+2.92%) |
Dec 08, 2023 | 19.73 | 19.99 | 19.51 | 19.82 | 3,868,953 | +0.01(+0.05%) |
Dec 07, 2023 | 19.47 | 19.91 | 19.39 | 19.81 | 3,335,400 | +0.21(+1.05%) |
Dec 06, 2023 | 19.14 | 19.74 | 19.03 | 19.60 | 6,785,276 | +0.58(+3.05%) |
Dec 05, 2023 | 19.13 | 19.16 | 18.73 | 19.02 | 3,621,907 | -0.27(-1.38%) |
Dec 04, 2023 | 19.30 | 19.52 | 18.92 | 19.29 | 4,856,922 | +0.12(+0.61%) |
Dec 01, 2023 | 18.67 | 19.26 | 18.53 | 19.17 | 4,183,443 | +0.47(+2.52%) |
Nov 30, 2023 | 18.87 | 18.98 | 18.30 | 18.70 | 5,899,546 | -0.07(-0.37%) |
Nov 29, 2023 | 17.96 | 18.84 | 17.95 | 18.77 | 8,233,286 | +1.10(+6.23%) |
Nov 28, 2023 | 16.89 | 17.75 | 16.71 | 17.67 | 8,147,053 | +0.74(+4.35%) |
Nov 27, 2023 | 16.29 | 17.02 | 16.28 | 16.93 | 8,108,603 | +0.57(+3.48%) |
Nov 24, 2023 | 16.56 | 16.68 | 16.07 | 16.36 | 3,898,670 | -0.14(-0.83%) |
Nov 22, 2023 | 16.42 | 16.88 | 16.08 | 16.50 | 10,686,313 | +0.16(+0.96%) |
Nov 21, 2023 | 15.97 | 16.58 | 15.64 | 16.34 | 24,069,130 | -3.07(-15.80%) |
Nov 20, 2023 | 19.05 | 19.47 | 18.99 | 19.41 | 12,175,631 | +0.14(+0.71%) |
Nov 17, 2023 | 19.32 | 19.86 | 19.17 | 19.27 | 8,230,800 | +0.43(+2.30%) |
Nov 16, 2023 | 19.14 | 19.25 | 18.54 | 18.84 | 4,511,455 | -0.40(-2.09%) |
Nov 15, 2023 | 19.00 | 19.55 | 18.77 | 19.24 | 5,870,147 | +0.92(+5.04%) |
Nov 14, 2023 | 18.28 | 18.62 | 18.21 | 18.32 | 5,066,807 | +0.57(+3.21%) |
Nov 13, 2023 | 18.12 | 18.18 | 17.60 | 17.75 | 3,626,976 | -0.51(-2.80%) |
Nov 10, 2023 | 18.14 | 18.34 | 17.83 | 18.26 | 3,977,839 | +0.17(+0.92%) |
Nov 09, 2023 | 18.24 | 18.41 | 17.99 | 18.09 | 3,126,212 | -0.23(-1.23%) |
Nov 08, 2023 | 18.04 | 18.40 | 17.96 | 18.32 | 4,092,676 | +0.21(+1.14%) |
Nov 07, 2023 | 18.03 | 18.20 | 17.90 | 18.11 | 2,881,890 | +0.04(+0.22%) |
Nov 06, 2023 | 18.27 | 18.27 | 17.99 | 18.07 | 2,877,032 | -0.14(-0.76%) |
Nov 03, 2023 | 18.19 | 18.44 | 18.08 | 18.21 | 3,016,630 | +0.22(+1.20%) |
Nov 02, 2023 | 17.31 | 18.16 | 17.31 | 17.99 | 5,375,134 | +0.67(+3.86%) |
Nov 01, 2023 | 17.18 | 17.46 | 16.77 | 17.32 | 2,660,634 | +0.16(+0.92%) |
Oct 31, 2023 | 16.96 | 17.33 | 16.96 | 17.17 | 3,440,370 | +0.15(+0.87%) |
Oct 30, 2023 | 17.26 | 17.43 | 17.00 | 17.02 | 2,923,678 | -0.07(-0.40%) |
Oct 27, 2023 | 17.45 | 17.79 | 16.99 | 17.09 | 3,792,121 | -0.42(-2.41%) |
Oct 26, 2023 | 17.69 | 17.81 | 17.31 | 17.51 | 3,016,550 | -0.25(-1.38%) |
Oct 25, 2023 | 17.32 | 18.06 | 17.32 | 17.76 | 4,790,583 | +0.44(+2.55%) |
Oct 24, 2023 | 17.05 | 17.60 | 16.97 | 17.32 | 4,689,454 | +0.49(+2.92%) |
Oct 23, 2023 | 17.11 | 17.16 | 16.63 | 16.82 | 3,958,024 | -0.32(-1.89%) |
Oct 20, 2023 | 17.34 | 17.51 | 16.94 | 17.15 | 4,168,145 | -0.28(-1.58%) |
Oct 19, 2023 | 17.73 | 17.74 | 17.27 | 17.42 | 4,224,222 | -0.32(-1.83%) |
Oct 18, 2023 | 17.64 | 18.08 | 17.55 | 17.75 | 5,154,217 | -0.14(-0.77%) |
Oct 17, 2023 | 17.15 | 18.09 | 17.15 | 17.89 | 5,516,257 | +0.46(+2.65%) |
Oct 16, 2023 | 16.77 | 17.55 | 16.75 | 17.42 | 5,797,252 | +0.89(+5.41%) |
Oct 13, 2023 | 16.81 | 16.88 | 16.46 | 16.53 | 3,080,750 | -0.22(-1.29%) |
Oct 12, 2023 | 16.95 | 17.10 | 16.40 | 16.75 | 6,404,209 | -0.19(-1.10%) |
Oct 11, 2023 | 16.52 | 17.06 | 16.52 | 16.93 | 5,115,247 | +0.45(+2.73%) |
Oct 10, 2023 | 16.29 | 16.79 | 16.22 | 16.48 | 3,463,747 | +0.18(+1.08%) |
Oct 09, 2023 | 15.47 | 16.51 | 15.43 | 16.31 | 4,417,447 | +0.47(+2.96%) |
Oct 06, 2023 | 15.81 | 16.11 | 15.31 | 15.84 | 4,152,218 | +0.01(+0.06%) |
Oct 05, 2023 | 16.07 | 16.09 | 15.67 | 15.83 | 3,518,916 | -0.25(-1.58%) |
Oct 04, 2023 | 16.05 | 16.20 | 15.96 | 16.08 | 4,275,772 | +0.06(+0.37%) |
Oct 03, 2023 | 16.07 | 16.43 | 15.75 | 16.02 | 5,154,662 | -0.10(-0.61%) |
Oct 02, 2023 | 16.23 | 16.28 | 15.97 | 16.12 | 5,079,698 | -0.11(-0.66%) |
Sep 29, 2023 | 16.12 | 16.37 | 16.01 | 16.23 | 5,762,799 | +0.21(+1.28%) |
Sep 28, 2023 | 15.54 | 16.20 | 15.52 | 16.02 | 6,750,982 | +0.70(+4.59%) |
Sep 27, 2023 | 15.04 | 15.33 | 14.90 | 15.32 | 5,104,595 | +0.42(+2.82%) |
Sep 26, 2023 | 14.90 | 15.30 | 14.84 | 14.90 | 6,787,620 | -0.02(-0.13%) |
Sep 25, 2023 | 14.44 | 14.98 | 14.88 | 14.92 | 6,742,021 | +0.28(+1.94%) |
Sep 22, 2023 | 14.50 | 14.75 | 14.39 | 14.64 | 5,054,904 | +0.20(+1.35%) |
Sep 21, 2023 | 14.11 | 14.57 | 14.07 | 14.44 | 3,704,155 | +0.18(+1.23%) |
Sep 20, 2023 | 14.17 | 14.41 | 14.17 | 14.26 | 3,776,949 | +0.12(+0.83%) |
Sep 19, 2023 | 14.17 | 14.30 | 14.06 | 14.15 | 5,675,289 | +0.00(+0.00%) |
Sep 18, 2023 | 14.93 | 14.94 | 14.10 | 14.15 | 6,057,354 | -0.91(-6.04%) |
Sep 15, 2023 | 14.91 | 15.15 | 14.83 | 15.06 | 13,228,074 | +0.11(+0.72%) |
Sep 14, 2023 | 14.75 | 15.03 | 14.66 | 14.95 | 4,912,396 | +0.39(+2.68%) |
Sep 13, 2023 | 15.34 | 15.35 | 14.44 | 14.56 | 6,052,275 | -0.72(-4.73%) |
Sep 12, 2023 | 15.44 | 15.55 | 15.18 | 15.28 | 5,047,046 | -0.21(-1.39%) |
Sep 11, 2023 | 15.74 | 15.77 | 15.32 | 15.50 | 6,490,470 | -0.13(-0.81%) |
Sep 08, 2023 | 16.42 | 16.53 | 15.56 | 15.62 | 7,808,546 | -0.76(-4.65%) |
Sep 07, 2023 | 17.03 | 17.13 | 16.13 | 16.38 | 9,294,804 | -0.42(-2.50%) |
Sep 06, 2023 | 16.63 | 16.81 | 16.41 | 16.80 | 7,766,883 | +0.04(+0.23%) |
Sep 05, 2023 | 16.85 | 17.00 | 16.57 | 16.77 | 6,112,579 | -0.20(-1.15%) |
Sep 01, 2023 | 16.72 | 16.99 | 16.66 | 16.96 | 5,036,388 | +0.39(+2.36%) |
Aug 31, 2023 | 16.28 | 16.63 | 16.22 | 16.57 | 3,966,949 | +0.27(+1.68%) |
Aug 30, 2023 | 16.09 | 16.37 | 16.01 | 16.30 | 4,911,540 | +0.11(+0.66%) |
Aug 29, 2023 | 15.99 | 16.43 | 15.97 | 16.19 | 4,584,607 | +0.17(+1.04%) |
Aug 28, 2023 | 15.49 | 16.12 | 15.49 | 16.02 | 4,807,487 | +0.58(+3.73%) |
Aug 25, 2023 | 15.54 | 15.72 | 15.18 | 15.45 | 3,525,489 | -0.04(-0.25%) |
Aug 24, 2023 | 15.40 | 15.95 | 15.38 | 15.49 | 3,913,147 | +0.02(+0.13%) |
Aug 23, 2023 | 15.55 | 15.56 | 14.98 | 15.47 | 5,345,826 | +0.37(+2.46%) |
Aug 22, 2023 | 15.11 | 15.43 | 14.80 | 15.10 | 6,388,896 | -0.50(-3.19%) |
Aug 21, 2023 | 15.52 | 15.75 | 15.44 | 15.59 | 2,897,428 | +0.08(+0.50%) |
Aug 18, 2023 | 15.21 | 15.56 | 15.10 | 15.52 | 4,549,765 | +0.28(+1.86%) |
Aug 17, 2023 | 15.59 | 15.69 | 15.17 | 15.23 | 3,088,221 | -0.25(-1.64%) |
Aug 16, 2023 | 15.70 | 15.87 | 15.48 | 15.49 | 3,283,670 | -0.11(-0.69%) |
Aug 15, 2023 | 15.42 | 15.73 | 15.40 | 15.59 | 3,805,824 | +0.04(+0.25%) |
Aug 14, 2023 | 15.33 | 15.61 | 15.27 | 15.55 | 2,894,318 | +0.20(+1.27%) |
Aug 11, 2023 | 15.24 | 15.51 | 15.18 | 15.36 | 2,459,545 | +0.05(+0.32%) |
Aug 10, 2023 | 15.17 | 15.46 | 15.10 | 15.31 | 3,300,358 | +0.25(+1.69%) |
Aug 09, 2023 | 14.99 | 15.26 | 14.90 | 15.06 | 3,040,647 | +0.02(+0.13%) |
Aug 08, 2023 | 14.72 | 15.08 | 14.61 | 15.04 | 3,853,491 | +0.16(+1.05%) |
Aug 07, 2023 | 14.84 | 14.94 | 14.50 | 14.88 | 3,607,785 | +0.00(+0.00%) |
Aug 04, 2023 | 14.65 | 15.08 | 14.40 | 14.88 | 6,113,260 | +0.36(+2.49%) |
Aug 03, 2023 | 14.99 | 15.04 | 13.99 | 14.52 | 9,514,184 | +0.42(+2.98%) |
Aug 02, 2023 | 14.11 | 14.26 | 13.94 | 14.10 | 3,891,044 | -0.21(-1.50%) |