Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.41 | 21.72 | 21.10 | 21.11 | 1,422,973 | -0.51(-2.35%) |
Apr 29, 2024 | 21.19 | 21.69 | 20.84 | 21.61 | 2,642,051 | +0.60(+2.84%) |
Apr 26, 2024 | 21.04 | 21.40 | 20.94 | 21.02 | 1,723,380 | +0.04(+0.19%) |
Apr 25, 2024 | 20.92 | 21.15 | 20.79 | 20.98 | 1,935,386 | -0.48(-2.23%) |
Apr 24, 2024 | 21.93 | 22.23 | 21.40 | 21.45 | 2,932,185 | -0.49(-2.22%) |
Apr 23, 2024 | 21.27 | 22.07 | 21.23 | 21.94 | 2,617,596 | +0.76(+3.57%) |
Apr 22, 2024 | 20.74 | 21.27 | 20.63 | 21.19 | 3,147,233 | +0.75(+3.65%) |
Apr 19, 2024 | 20.34 | 20.78 | 20.31 | 20.44 | 1,737,504 | +0.04(+0.20%) |
Apr 18, 2024 | 20.65 | 20.74 | 20.35 | 20.40 | 2,011,364 | -0.15(-0.73%) |
Apr 17, 2024 | 20.43 | 20.64 | 20.04 | 20.55 | 3,153,564 | +0.25(+1.23%) |
Apr 16, 2024 | 19.51 | 20.34 | 19.42 | 20.30 | 4,399,374 | +0.69(+3.50%) |
Apr 15, 2024 | 19.38 | 19.63 | 19.24 | 19.61 | 4,310,678 | +0.49(+2.55%) |
Apr 12, 2024 | 19.59 | 19.68 | 18.97 | 19.13 | 3,405,189 | -0.63(-3.17%) |
Apr 11, 2024 | 20.18 | 20.18 | 19.63 | 19.75 | 2,462,389 | -0.23(-1.14%) |
Apr 10, 2024 | 19.99 | 20.34 | 19.80 | 19.98 | 2,657,213 | -0.41(-2.00%) |
Apr 09, 2024 | 20.55 | 20.65 | 20.17 | 20.39 | 2,862,373 | -0.05(-0.24%) |
Apr 08, 2024 | 20.60 | 20.87 | 20.12 | 20.44 | 5,092,372 | +0.00(+0.00%) |
Apr 05, 2024 | 20.89 | 20.90 | 20.33 | 20.44 | 6,715,898 | -0.42(-2.00%) |
Apr 04, 2024 | 21.39 | 22.27 | 20.84 | 20.86 | 28,113,836 | +2.30(+12.38%) |
Apr 03, 2024 | 18.55 | 18.94 | 18.32 | 18.56 | 9,199,190 | -0.08(-0.43%) |
Apr 02, 2024 | 19.39 | 19.39 | 18.51 | 18.64 | 5,754,499 | -1.55(-7.68%) |
Apr 01, 2024 | 19.56 | 20.25 | 19.41 | 20.19 | 2,960,298 | +0.31(+1.55%) |
Mar 28, 2024 | 19.45 | 19.91 | 19.36 | 19.88 | 2,602,127 | +0.62(+3.20%) |
Mar 27, 2024 | 18.89 | 19.38 | 18.85 | 19.27 | 3,073,400 | +0.57(+3.03%) |
Mar 26, 2024 | 18.72 | 18.89 | 18.63 | 18.70 | 1,236,491 | +0.16(+0.86%) |
Mar 25, 2024 | 18.50 | 18.68 | 18.39 | 18.54 | 1,276,996 | -0.02(-0.11%) |
Mar 22, 2024 | 18.69 | 18.76 | 18.19 | 18.56 | 2,146,103 | -0.33(-1.74%) |
Mar 21, 2024 | 18.72 | 18.92 | 18.58 | 18.89 | 1,667,796 | +0.27(+1.44%) |
Mar 20, 2024 | 18.67 | 18.68 | 18.26 | 18.62 | 1,189,717 | +0.01(+0.05%) |
Mar 19, 2024 | 18.09 | 18.62 | 18.06 | 18.61 | 1,251,355 | +0.43(+2.35%) |
Mar 18, 2024 | 18.10 | 18.38 | 18.01 | 18.18 | 1,561,582 | +0.09(+0.49%) |
Mar 15, 2024 | 18.10 | 18.25 | 18.07 | 18.09 | 1,288,408 | -0.13(-0.71%) |
Mar 14, 2024 | 18.64 | 18.68 | 18.17 | 18.22 | 1,113,436 | -0.46(-2.45%) |
Mar 13, 2024 | 18.44 | 18.81 | 18.36 | 18.68 | 1,355,948 | +0.24(+1.29%) |
Mar 12, 2024 | 18.20 | 18.63 | 18.10 | 18.44 | 2,056,031 | +0.28(+1.53%) |
Mar 11, 2024 | 18.05 | 18.27 | 17.95 | 18.16 | 1,423,552 | +0.04(+0.22%) |
Mar 08, 2024 | 18.39 | 18.45 | 17.94 | 18.12 | 1,416,939 | -0.12(-0.65%) |
Mar 07, 2024 | 18.31 | 18.49 | 18.19 | 18.24 | 1,771,838 | +0.05(+0.27%) |
Mar 06, 2024 | 18.30 | 18.34 | 18.09 | 18.19 | 1,387,355 | -0.01(-0.05%) |
Mar 05, 2024 | 18.07 | 18.27 | 18.02 | 18.20 | 2,117,523 | -0.04(-0.22%) |
Mar 04, 2024 | 18.12 | 18.30 | 18.06 | 18.24 | 1,254,694 | +0.10(+0.55%) |
Mar 01, 2024 | 18.12 | 18.30 | 17.89 | 18.14 | 1,141,760 | +0.07(+0.39%) |
Feb 29, 2024 | 17.95 | 18.11 | 17.88 | 18.07 | 1,776,406 | +0.19(+1.06%) |
Feb 28, 2024 | 17.64 | 18.02 | 17.53 | 17.88 | 1,308,761 | -0.27(-1.48%) |
Feb 27, 2024 | 18.12 | 18.21 | 18.03 | 18.15 | 1,128,533 | +0.14(+0.77%) |
Feb 26, 2024 | 18.06 | 18.07 | 17.89 | 18.01 | 937,505 | -0.07(-0.39%) |
Feb 23, 2024 | 18.00 | 18.14 | 17.78 | 18.08 | 1,239,757 | +0.16(+0.89%) |
Feb 22, 2024 | 17.95 | 18.01 | 17.82 | 17.92 | 1,743,028 | +0.08(+0.45%) |
Feb 21, 2024 | 17.71 | 18.00 | 17.67 | 17.84 | 1,189,815 | -0.06(-0.33%) |
Feb 20, 2024 | 17.89 | 18.03 | 17.75 | 17.90 | 1,880,936 | +0.14(+0.78%) |
Feb 16, 2024 | 17.66 | 17.91 | 17.49 | 17.76 | 1,027,925 | -0.01(-0.06%) |
Feb 15, 2024 | 17.70 | 17.90 | 17.66 | 17.77 | 1,219,952 | +0.18(+1.02%) |
Feb 14, 2024 | 17.64 | 17.76 | 17.35 | 17.59 | 1,714,583 | +0.08(+0.45%) |
Feb 13, 2024 | 17.26 | 17.52 | 17.12 | 17.52 | 2,109,187 | -0.35(-1.95%) |
Feb 12, 2024 | 17.78 | 18.00 | 17.77 | 17.86 | 2,190,242 | +0.19(+1.07%) |
Feb 09, 2024 | 17.51 | 17.78 | 17.47 | 17.67 | 1,946,093 | -0.06(-0.34%) |
Feb 08, 2024 | 17.16 | 17.91 | 17.16 | 17.73 | 2,728,674 | +0.70(+4.09%) |
Feb 07, 2024 | 16.89 | 17.13 | 16.80 | 17.04 | 2,987,225 | +0.31(+1.84%) |
Feb 06, 2024 | 16.23 | 16.86 | 16.22 | 16.73 | 2,258,781 | +0.53(+3.25%) |
Feb 05, 2024 | 15.97 | 16.23 | 15.79 | 16.20 | 1,969,470 | +0.19(+1.17%) |
Feb 02, 2024 | 16.26 | 16.31 | 15.96 | 16.01 | 2,564,057 | -0.50(-3.05%) |
Feb 01, 2024 | 16.16 | 16.52 | 16.02 | 16.52 | 1,520,292 | +0.44(+2.76%) |
Jan 31, 2024 | 16.62 | 16.73 | 16.04 | 16.07 | 2,106,360 | -0.53(-3.21%) |
Jan 30, 2024 | 16.25 | 16.63 | 16.24 | 16.61 | 2,184,217 | +0.24(+1.45%) |
Jan 29, 2024 | 15.78 | 16.57 | 15.78 | 16.37 | 3,822,116 | +0.62(+3.95%) |
Jan 26, 2024 | 15.08 | 17.26 | 14.97 | 15.75 | 9,115,616 | +0.20(+1.27%) |
Jan 25, 2024 | 15.65 | 15.77 | 15.41 | 15.55 | 3,670,480 | +0.03(+0.19%) |
Jan 24, 2024 | 15.65 | 15.68 | 15.44 | 15.52 | 1,697,369 | -0.03(-0.19%) |
Jan 23, 2024 | 15.65 | 15.90 | 15.41 | 15.55 | 1,672,597 | -0.09(-0.57%) |
Jan 22, 2024 | 15.47 | 15.68 | 15.40 | 15.64 | 2,013,127 | +0.24(+1.54%) |
Jan 19, 2024 | 15.44 | 15.49 | 15.15 | 15.40 | 1,495,352 | +0.09(+0.58%) |
Jan 18, 2024 | 15.30 | 15.40 | 14.91 | 15.31 | 2,252,649 | +0.09(+0.58%) |
Jan 17, 2024 | 14.89 | 15.23 | 14.89 | 15.22 | 1,986,376 | +0.18(+1.18%) |
Jan 16, 2024 | 14.97 | 15.22 | 14.68 | 15.05 | 2,784,154 | -0.65(-4.15%) |
Jan 12, 2024 | 16.12 | 16.19 | 15.54 | 15.70 | 1,092,335 | -0.35(-2.15%) |
Jan 11, 2024 | 16.08 | 16.11 | 15.89 | 16.04 | 776,849 | -0.11(-0.67%) |
Jan 10, 2024 | 16.05 | 16.17 | 15.89 | 16.15 | 1,142,548 | +0.11(+0.68%) |
Jan 09, 2024 | 15.96 | 16.22 | 15.95 | 16.04 | 1,043,170 | -0.03(-0.18%) |
Jan 08, 2024 | 15.96 | 16.17 | 15.87 | 16.07 | 1,342,446 | +0.19(+1.18%) |
Jan 05, 2024 | 15.56 | 16.19 | 15.52 | 15.89 | 1,902,010 | +0.48(+3.14%) |
Jan 04, 2024 | 15.33 | 15.48 | 15.19 | 15.40 | 1,506,305 | +0.01(+0.06%) |
Jan 03, 2024 | 15.94 | 15.94 | 15.33 | 15.39 | 1,478,179 | -0.66(-4.12%) |
Jan 02, 2024 | 16.17 | 16.17 | 15.57 | 16.05 | 1,795,705 | -0.28(-1.69%) |
Dec 29, 2023 | 16.44 | 16.58 | 16.20 | 16.33 | 999,718 | -0.17(-1.02%) |
Dec 28, 2023 | 16.64 | 16.66 | 16.36 | 16.50 | 1,138,437 | -0.25(-1.47%) |
Dec 27, 2023 | 16.78 | 17.00 | 16.65 | 16.75 | 1,719,205 | +0.03(+0.18%) |
Dec 26, 2023 | 16.35 | 16.82 | 16.22 | 16.72 | 3,118,597 | +0.49(+3.04%) |
Dec 22, 2023 | 15.69 | 16.38 | 15.59 | 16.22 | 2,483,992 | +0.38(+2.37%) |
Dec 21, 2023 | 15.47 | 15.86 | 15.32 | 15.85 | 1,416,842 | +0.63(+4.15%) |
Dec 20, 2023 | 15.34 | 15.42 | 15.13 | 15.21 | 1,486,486 | -0.24(-1.53%) |
Dec 19, 2023 | 15.38 | 15.54 | 15.35 | 15.45 | 1,116,715 | +0.09(+0.58%) |
Dec 18, 2023 | 15.20 | 15.56 | 15.08 | 15.36 | 1,622,777 | +0.16(+1.04%) |
Dec 15, 2023 | 15.71 | 15.74 | 15.20 | 15.20 | 2,462,434 | -0.53(-3.39%) |
Dec 14, 2023 | 15.62 | 15.96 | 15.59 | 15.74 | 2,094,084 | +0.39(+2.51%) |
Dec 13, 2023 | 14.85 | 15.37 | 14.68 | 15.35 | 1,934,078 | +0.48(+3.25%) |
Dec 12, 2023 | 15.13 | 15.13 | 14.81 | 14.87 | 1,594,724 | -0.29(-1.89%) |
Dec 11, 2023 | 15.06 | 15.27 | 14.95 | 15.16 | 1,559,807 | +0.32(+2.13%) |
Dec 08, 2023 | 15.01 | 15.10 | 14.52 | 14.84 | 2,559,947 | -0.29(-1.89%) |
Dec 07, 2023 | 14.98 | 15.30 | 14.88 | 15.13 | 1,494,850 | +0.14(+0.92%) |
Dec 06, 2023 | 15.08 | 15.16 | 14.87 | 14.99 | 1,889,803 | -0.02(-0.13%) |
Dec 05, 2023 | 15.39 | 15.42 | 14.99 | 15.01 | 2,402,574 | -0.48(-3.12%) |
Dec 04, 2023 | 15.50 | 15.69 | 15.40 | 15.49 | 1,290,379 | -0.02(-0.13%) |
Dec 01, 2023 | 15.27 | 15.54 | 15.22 | 15.51 | 1,760,965 | +0.22(+1.42%) |
Nov 30, 2023 | 15.20 | 15.33 | 15.04 | 15.29 | 2,064,450 | +0.10(+0.65%) |
Nov 29, 2023 | 15.31 | 15.35 | 15.16 | 15.20 | 1,438,988 | +0.13(+0.85%) |
Nov 28, 2023 | 15.16 | 15.18 | 14.94 | 15.07 | 1,538,570 | -0.22(-1.42%) |
Nov 27, 2023 | 15.05 | 15.33 | 14.97 | 15.28 | 1,445,971 | +0.09(+0.58%) |
Nov 24, 2023 | 15.35 | 15.46 | 15.18 | 15.20 | 660,459 | -0.12(-0.77%) |
Nov 22, 2023 | 15.31 | 15.50 | 15.16 | 15.31 | 1,792,423 | -0.04(-0.26%) |
Nov 21, 2023 | 15.26 | 15.52 | 15.12 | 15.35 | 2,747,983 | -0.09(-0.58%) |
Nov 20, 2023 | 14.98 | 15.51 | 14.89 | 15.44 | 2,325,692 | +0.44(+2.96%) |
Nov 17, 2023 | 15.03 | 15.14 | 14.87 | 15.00 | 1,425,402 | +0.14(+0.93%) |
Nov 16, 2023 | 14.92 | 14.96 | 14.68 | 14.86 | 2,757,800 | -0.17(-1.12%) |
Nov 15, 2023 | 14.93 | 15.40 | 14.84 | 15.03 | 2,195,286 | +0.24(+1.60%) |
Nov 14, 2023 | 14.49 | 15.05 | 14.37 | 14.79 | 1,988,006 | +0.72(+5.12%) |
Nov 13, 2023 | 13.96 | 14.09 | 13.76 | 14.07 | 1,133,334 | +0.08(+0.56%) |
Nov 10, 2023 | 14.06 | 14.07 | 13.68 | 13.99 | 1,687,891 | -0.09(-0.63%) |
Nov 09, 2023 | 14.58 | 14.58 | 13.96 | 14.08 | 1,473,133 | -0.47(-3.26%) |
Nov 08, 2023 | 14.27 | 14.58 | 14.20 | 14.55 | 1,328,674 | +0.24(+1.66%) |
Nov 07, 2023 | 14.42 | 14.55 | 14.30 | 14.32 | 1,658,706 | -0.19(-1.29%) |
Nov 06, 2023 | 14.36 | 14.53 | 14.28 | 14.50 | 1,426,802 | +0.20(+1.38%) |
Nov 03, 2023 | 14.07 | 14.37 | 14.05 | 14.31 | 1,305,154 | +0.44(+3.21%) |
Nov 02, 2023 | 13.64 | 13.86 | 13.58 | 13.86 | 1,521,621 | +0.34(+2.48%) |
Nov 01, 2023 | 13.46 | 13.54 | 13.05 | 13.53 | 2,488,239 | +0.03(+0.22%) |
Oct 31, 2023 | 13.62 | 13.71 | 13.46 | 13.50 | 2,400,528 | -0.18(-1.30%) |
Oct 30, 2023 | 13.62 | 13.77 | 13.55 | 13.67 | 1,864,862 | +0.18(+1.32%) |
Oct 27, 2023 | 13.81 | 14.02 | 13.41 | 13.50 | 2,452,441 | -0.32(-2.29%) |
Oct 26, 2023 | 13.97 | 14.02 | 13.75 | 13.81 | 2,124,905 | -0.17(-1.20%) |
Oct 25, 2023 | 13.82 | 14.02 | 13.76 | 13.98 | 2,360,852 | +0.06(+0.43%) |
Oct 24, 2023 | 13.83 | 14.04 | 13.77 | 13.92 | 1,827,052 | +0.23(+1.72%) |
Oct 23, 2023 | 13.49 | 13.80 | 13.32 | 13.69 | 2,190,705 | +0.03(+0.21%) |
Oct 20, 2023 | 13.90 | 13.97 | 13.44 | 13.66 | 2,490,850 | -0.24(-1.76%) |
Oct 19, 2023 | 14.24 | 14.37 | 13.85 | 13.90 | 2,325,723 | -0.42(-2.94%) |
Oct 18, 2023 | 14.27 | 14.40 | 14.14 | 14.32 | 1,866,870 | -0.02(-0.14%) |
Oct 17, 2023 | 13.88 | 14.39 | 13.83 | 14.34 | 3,355,183 | +0.35(+2.52%) |
Oct 16, 2023 | 13.73 | 13.99 | 13.59 | 13.99 | 1,671,211 | +0.42(+3.10%) |
Oct 13, 2023 | 13.73 | 13.77 | 13.31 | 13.57 | 2,774,434 | -0.19(-1.35%) |
Oct 12, 2023 | 14.09 | 14.18 | 13.56 | 13.76 | 2,945,835 | -0.40(-2.84%) |
Oct 11, 2023 | 13.76 | 14.23 | 13.72 | 14.16 | 4,683,094 | +0.44(+3.21%) |
Oct 10, 2023 | 13.44 | 13.74 | 13.03 | 13.72 | 6,583,787 | +0.39(+2.94%) |
Oct 09, 2023 | 12.86 | 13.33 | 12.75 | 13.32 | 3,047,055 | +0.50(+3.89%) |
Oct 06, 2023 | 12.74 | 13.12 | 12.15 | 12.82 | 9,352,967 | -0.11(-0.83%) |
Oct 05, 2023 | 13.08 | 13.21 | 12.82 | 12.93 | 5,303,095 | -0.22(-1.64%) |
Oct 04, 2023 | 12.93 | 13.24 | 12.85 | 13.15 | 1,957,392 | +0.23(+1.74%) |
Oct 03, 2023 | 13.12 | 13.28 | 12.87 | 12.92 | 3,321,166 | -0.32(-2.44%) |
Oct 02, 2023 | 13.36 | 13.44 | 13.18 | 13.25 | 3,187,345 | -0.05(-0.37%) |
Sep 29, 2023 | 13.26 | 13.45 | 13.19 | 13.29 | 2,073,743 | +0.33(+2.57%) |
Sep 28, 2023 | 12.81 | 13.06 | 12.81 | 12.96 | 1,219,138 | +0.04(+0.30%) |
Sep 27, 2023 | 13.00 | 13.10 | 12.68 | 12.92 | 3,537,081 | +0.27(+2.17%) |
Sep 26, 2023 | 12.67 | 12.93 | 12.62 | 12.65 | 1,960,155 | -0.11(-0.84%) |
Sep 25, 2023 | 12.55 | 12.80 | 12.71 | 12.76 | 1,267,870 | +0.19(+1.48%) |
Sep 22, 2023 | 12.66 | 12.77 | 12.56 | 12.57 | 1,432,722 | +0.02(+0.16%) |
Sep 21, 2023 | 13.00 | 13.01 | 12.53 | 12.55 | 2,683,832 | -0.57(-4.33%) |
Sep 20, 2023 | 13.28 | 13.53 | 13.11 | 13.12 | 1,768,626 | -0.07(-0.52%) |
Sep 19, 2023 | 13.00 | 13.27 | 12.97 | 13.19 | 1,181,709 | +0.22(+1.66%) |
Sep 18, 2023 | 13.38 | 13.46 | 12.97 | 12.97 | 1,806,970 | -0.51(-3.78%) |
Sep 15, 2023 | 13.44 | 13.64 | 13.35 | 13.48 | 1,750,150 | +0.04(+0.29%) |
Sep 14, 2023 | 13.22 | 13.48 | 13.17 | 13.44 | 1,665,763 | +0.28(+2.16%) |
Sep 13, 2023 | 13.12 | 13.26 | 12.94 | 13.16 | 1,993,739 | -0.05(-0.37%) |
Sep 12, 2023 | 13.07 | 13.35 | 13.05 | 13.21 | 1,300,634 | +0.08(+0.60%) |
Sep 11, 2023 | 13.84 | 13.87 | 13.05 | 13.13 | 3,129,289 | -0.63(-4.56%) |
Sep 08, 2023 | 13.51 | 13.76 | 13.50 | 13.76 | 1,631,695 | +0.24(+1.81%) |
Sep 07, 2023 | 13.49 | 13.69 | 13.44 | 13.51 | 1,631,664 | -0.07(-0.51%) |
Sep 06, 2023 | 13.40 | 13.64 | 13.32 | 13.58 | 1,586,178 | +0.12(+0.87%) |
Sep 05, 2023 | 13.54 | 13.61 | 13.30 | 13.46 | 1,679,751 | -0.18(-1.29%) |
Sep 01, 2023 | 13.61 | 13.70 | 13.51 | 13.64 | 2,872,987 | +0.16(+1.16%) |
Aug 31, 2023 | 13.82 | 13.90 | 13.44 | 13.48 | 1,642,858 | -0.32(-2.34%) |
Aug 30, 2023 | 13.91 | 13.92 | 13.77 | 13.80 | 1,340,111 | -0.11(-0.77%) |
Aug 29, 2023 | 13.68 | 13.91 | 13.59 | 13.91 | 1,281,489 | +0.27(+2.01%) |
Aug 28, 2023 | 13.81 | 14.07 | 13.63 | 13.64 | 1,759,856 | -0.09(-0.64%) |
Aug 25, 2023 | 13.76 | 13.85 | 13.47 | 13.73 | 1,732,402 | +0.03(+0.21%) |
Aug 24, 2023 | 13.72 | 13.85 | 13.61 | 13.70 | 1,693,635 | +0.07(+0.50%) |
Aug 23, 2023 | 13.54 | 13.74 | 13.45 | 13.63 | 1,342,236 | -0.03(-0.22%) |
Aug 22, 2023 | 13.58 | 13.70 | 13.39 | 13.66 | 1,884,840 | -0.05(-0.36%) |
Aug 21, 2023 | 13.91 | 14.00 | 13.69 | 13.71 | 950,473 | -0.21(-1.48%) |
Aug 18, 2023 | 13.71 | 13.98 | 13.59 | 13.91 | 1,608,772 | +0.21(+1.50%) |
Aug 17, 2023 | 13.95 | 14.17 | 13.71 | 13.71 | 1,511,998 | -0.16(-1.13%) |
Aug 16, 2023 | 14.01 | 14.22 | 13.73 | 13.86 | 1,637,388 | -0.15(-1.05%) |
Aug 15, 2023 | 14.08 | 14.27 | 13.95 | 14.01 | 1,453,935 | -0.26(-1.85%) |
Aug 14, 2023 | 14.18 | 14.31 | 14.11 | 14.27 | 1,341,052 | +0.01(+0.07%) |
Aug 11, 2023 | 14.43 | 14.70 | 14.25 | 14.26 | 1,896,963 | -0.27(-1.89%) |
Aug 10, 2023 | 14.22 | 14.61 | 14.16 | 14.54 | 2,198,018 | +0.42(+2.98%) |
Aug 09, 2023 | 14.00 | 14.20 | 13.85 | 14.12 | 999,521 | +0.03(+0.21%) |
Aug 08, 2023 | 14.02 | 14.11 | 13.83 | 14.09 | 1,662,654 | -0.06(-0.42%) |
Aug 07, 2023 | 14.59 | 14.63 | 14.14 | 14.15 | 1,751,811 | -0.37(-2.56%) |
Aug 04, 2023 | 14.62 | 14.80 | 14.47 | 14.52 | 1,181,670 | -0.10(-0.67%) |
Aug 03, 2023 | 14.37 | 14.81 | 14.34 | 14.62 | 1,872,317 | +0.30(+2.12%) |
Aug 02, 2023 | 14.49 | 14.64 | 14.24 | 14.31 | 1,375,425 | -0.38(-2.58%) |
Aug 01, 2023 | 14.66 | 14.81 | 14.58 | 14.69 | 1,576,873 | +0.06(+0.40%) |
Jul 31, 2023 | 14.69 | 14.86 | 14.60 | 14.63 | 1,460,927 | +0.07(+0.47%) |
Jul 28, 2023 | 14.45 | 14.61 | 14.30 | 14.57 | 1,339,654 | +0.30(+2.11%) |
Jul 27, 2023 | 14.37 | 14.59 | 14.21 | 14.26 | 1,744,148 | -0.06(-0.41%) |
Jul 26, 2023 | 13.81 | 14.33 | 13.75 | 14.32 | 2,136,216 | +0.41(+2.93%) |
Jul 25, 2023 | 13.88 | 13.96 | 13.66 | 13.91 | 1,932,627 | +0.04(+0.28%) |
Jul 24, 2023 | 13.56 | 13.89 | 13.51 | 13.88 | 1,403,344 | +0.29(+2.14%) |
Jul 21, 2023 | 13.73 | 13.77 | 13.34 | 13.58 | 1,560,937 | -0.02(-0.14%) |
Jul 20, 2023 | 13.69 | 13.74 | 13.54 | 13.60 | 1,866,322 | -0.14(-0.99%) |
Jul 19, 2023 | 13.17 | 13.78 | 13.17 | 13.74 | 2,265,665 | +0.56(+4.27%) |
Jul 18, 2023 | 12.97 | 13.40 | 12.97 | 13.18 | 2,347,462 | +0.11(+0.82%) |
Jul 17, 2023 | 13.11 | 13.15 | 12.92 | 13.07 | 2,467,265 | -0.13(-0.96%) |
Jul 14, 2023 | 13.69 | 13.69 | 13.16 | 13.20 | 2,545,033 | -0.51(-3.75%) |
Jul 13, 2023 | 13.86 | 13.87 | 13.66 | 13.71 | 2,682,115 | -0.11(-0.77%) |
Jul 12, 2023 | 13.75 | 13.91 | 13.60 | 13.82 | 3,862,278 | +0.26(+1.93%) |
Jul 11, 2023 | 12.99 | 13.57 | 12.98 | 13.56 | 3,945,215 | +0.69(+5.36%) |
Jul 10, 2023 | 12.90 | 13.22 | 12.81 | 12.87 | 5,299,098 | +0.12(+0.91%) |
Jul 07, 2023 | 12.62 | 13.18 | 12.58 | 12.75 | 16,125,278 | -1.07(-7.73%) |
Jul 06, 2023 | 13.68 | 13.91 | 13.47 | 13.82 | 5,772,871 | +0.11(+0.78%) |
Jul 05, 2023 | 13.93 | 13.93 | 13.62 | 13.71 | 3,817,617 | -0.27(-1.94%) |
Jul 03, 2023 | 13.95 | 14.12 | 13.91 | 13.98 | 1,932,156 | -0.03(-0.21%) |
Jun 30, 2023 | 14.08 | 14.14 | 13.83 | 14.01 | 1,749,534 | -0.06(-0.41%) |
Jun 29, 2023 | 14.00 | 14.18 | 13.96 | 14.07 | 1,376,652 | +0.15(+1.05%) |
Jun 28, 2023 | 14.08 | 14.08 | 13.71 | 13.92 | 1,403,823 | -0.24(-1.71%) |
Jun 27, 2023 | 14.09 | 14.24 | 14.05 | 14.17 | 1,755,148 | +0.10(+0.69%) |
Jun 26, 2023 | 14.09 | 14.38 | 13.99 | 14.07 | 2,033,713 | +0.08(+0.55%) |
Jun 23, 2023 | 14.12 | 14.18 | 13.93 | 13.99 | 1,815,235 | -0.35(-2.44%) |
Jun 22, 2023 | 14.25 | 14.39 | 14.02 | 14.34 | 1,642,017 | +0.06(+0.41%) |
Jun 21, 2023 | 14.51 | 14.51 | 14.22 | 14.28 | 1,914,298 | -0.19(-1.34%) |
Jun 20, 2023 | 14.56 | 14.62 | 14.31 | 14.48 | 2,879,767 | -0.16(-1.06%) |
Jun 16, 2023 | 14.64 | 14.73 | 14.47 | 14.63 | 1,686,164 | +0.07(+0.47%) |
Jun 15, 2023 | 14.44 | 14.61 | 14.43 | 14.57 | 976,415 | +0.07(+0.47%) |
Jun 14, 2023 | 14.42 | 14.83 | 14.38 | 14.50 | 2,677,746 | +0.09(+0.61%) |
Jun 13, 2023 | 13.97 | 14.42 | 13.93 | 14.41 | 1,501,111 | +0.48(+3.41%) |
Jun 12, 2023 | 13.93 | 14.15 | 13.83 | 13.93 | 1,369,893 | +0.10(+0.70%) |
Jun 09, 2023 | 14.09 | 14.21 | 13.78 | 13.84 | 1,488,771 | -0.23(-1.66%) |
Jun 08, 2023 | 13.91 | 14.16 | 13.86 | 14.07 | 2,550,041 | +0.08(+0.55%) |
Jun 07, 2023 | 13.58 | 14.02 | 13.36 | 13.99 | 2,778,676 | +0.48(+3.52%) |
Jun 06, 2023 | 13.24 | 13.66 | 13.24 | 13.52 | 3,527,213 | +0.24(+1.83%) |
Jun 05, 2023 | 13.16 | 13.37 | 12.98 | 13.27 | 2,833,137 | +0.17(+1.26%) |
Jun 02, 2023 | 12.92 | 13.18 | 12.89 | 13.11 | 2,643,739 | +0.44(+3.45%) |
Jun 01, 2023 | 12.90 | 12.92 | 12.59 | 12.67 | 2,623,383 | -0.17(-1.36%) |
May 31, 2023 | 13.04 | 13.11 | 12.67 | 12.85 | 2,102,657 | -0.32(-2.43%) |
May 30, 2023 | 13.16 | 13.21 | 12.95 | 13.17 | 1,305,169 | +0.13(+0.97%) |
May 26, 2023 | 12.86 | 13.12 | 12.86 | 13.04 | 1,392,679 | +0.23(+1.82%) |
May 25, 2023 | 12.71 | 12.85 | 12.43 | 12.81 | 2,072,396 | +0.06(+0.46%) |
May 24, 2023 | 12.83 | 12.90 | 12.56 | 12.75 | 2,181,121 | +0.04(+0.31%) |
May 23, 2023 | 12.76 | 12.91 | 12.65 | 12.71 | 1,597,382 | -0.13(-0.98%) |
May 22, 2023 | 12.60 | 12.87 | 12.59 | 12.84 | 2,215,856 | +0.23(+1.85%) |
May 19, 2023 | 12.96 | 12.96 | 12.47 | 12.60 | 3,119,918 | -0.39(-2.99%) |
May 18, 2023 | 12.94 | 13.10 | 12.87 | 12.99 | 1,261,324 | +0.03(+0.22%) |
May 17, 2023 | 12.91 | 12.98 | 12.79 | 12.96 | 1,681,018 | +0.08(+0.60%) |
May 16, 2023 | 13.20 | 13.25 | 12.88 | 12.89 | 1,652,660 | -0.45(-3.35%) |
May 15, 2023 | 13.14 | 13.40 | 13.09 | 13.33 | 1,764,492 | +0.20(+1.55%) |
May 12, 2023 | 13.09 | 13.17 | 13.02 | 13.13 | 1,828,146 | +0.04(+0.30%) |
May 11, 2023 | 13.27 | 13.34 | 13.01 | 13.09 | 1,620,183 | -0.19(-1.46%) |
May 10, 2023 | 13.76 | 13.78 | 13.14 | 13.28 | 2,195,511 | -0.27(-2.01%) |
May 09, 2023 | 13.55 | 13.60 | 13.39 | 13.56 | 1,419,812 | -0.16(-1.13%) |
May 08, 2023 | 13.86 | 14.02 | 13.66 | 13.71 | 2,715,856 | -0.05(-0.35%) |
May 05, 2023 | 13.52 | 13.85 | 13.42 | 13.76 | 1,492,048 | +0.43(+3.20%) |
May 04, 2023 | 13.59 | 13.59 | 13.24 | 13.33 | 2,860,007 | -0.31(-2.28%) |
May 03, 2023 | 13.82 | 13.99 | 13.64 | 13.64 | 1,448,716 | -0.18(-1.33%) |
May 02, 2023 | 13.87 | 13.89 | 13.65 | 13.83 | 1,855,910 | -0.12(-0.83%) |