Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.48 | 20.62 | 20.25 | 20.28 | 2,241,510 | -0.28(-1.36%) |
Apr 29, 2024 | 20.55 | 20.73 | 20.50 | 20.56 | 1,940,074 | +0.08(+0.39%) |
Apr 26, 2024 | 20.30 | 20.63 | 20.25 | 20.48 | 1,893,382 | +0.12(+0.59%) |
Apr 25, 2024 | 20.21 | 20.38 | 19.98 | 20.36 | 1,937,640 | +0.01(+0.05%) |
Apr 24, 2024 | 20.24 | 20.40 | 20.08 | 20.35 | 1,930,834 | +0.05(+0.25%) |
Apr 23, 2024 | 19.99 | 20.39 | 19.91 | 20.30 | 1,224,208 | +0.33(+1.65%) |
Apr 22, 2024 | 19.95 | 20.14 | 19.81 | 19.97 | 2,239,456 | +0.14(+0.71%) |
Apr 19, 2024 | 19.57 | 19.84 | 19.57 | 19.83 | 1,660,911 | +0.25(+1.28%) |
Apr 18, 2024 | 19.47 | 19.69 | 19.32 | 19.58 | 1,339,867 | +0.20(+1.03%) |
Apr 17, 2024 | 19.57 | 19.75 | 19.36 | 19.38 | 2,009,400 | -0.12(-0.62%) |
Apr 16, 2024 | 19.49 | 19.63 | 19.26 | 19.50 | 2,819,753 | -0.08(-0.41%) |
Apr 15, 2024 | 19.91 | 19.94 | 19.52 | 19.58 | 1,841,413 | -0.16(-0.81%) |
Apr 12, 2024 | 19.76 | 19.91 | 19.64 | 19.74 | 1,262,761 | -0.16(-0.80%) |
Apr 11, 2024 | 19.92 | 20.00 | 19.77 | 19.90 | 1,633,539 | +0.08(+0.40%) |
Apr 10, 2024 | 20.32 | 20.41 | 19.65 | 19.82 | 2,487,173 | -0.79(-3.83%) |
Apr 09, 2024 | 20.83 | 20.94 | 20.57 | 20.61 | 1,388,369 | -0.19(-0.91%) |
Apr 08, 2024 | 20.73 | 20.93 | 20.72 | 20.80 | 1,349,518 | +0.12(+0.58%) |
Apr 05, 2024 | 20.60 | 20.90 | 20.54 | 20.68 | 1,715,278 | +0.13(+0.63%) |
Apr 04, 2024 | 21.48 | 21.54 | 20.49 | 20.55 | 3,352,119 | -1.13(-5.21%) |
Apr 03, 2024 | 21.84 | 22.02 | 21.66 | 21.68 | 2,458,914 | -0.17(-0.78%) |
Apr 02, 2024 | 21.75 | 22.06 | 21.66 | 21.85 | 1,980,491 | -0.04(-0.18%) |
Apr 01, 2024 | 22.31 | 22.31 | 21.88 | 21.89 | 1,671,018 | -0.47(-2.10%) |
Mar 28, 2024 | 22.14 | 22.43 | 22.39 | 22.36 | 1,809,211 | +0.23(+1.04%) |
Mar 27, 2024 | 21.91 | 22.18 | 21.85 | 22.13 | 2,045,085 | +0.39(+1.79%) |
Mar 26, 2024 | 21.90 | 21.94 | 21.73 | 21.74 | 1,397,710 | -0.10(-0.46%) |
Mar 25, 2024 | 21.79 | 22.04 | 21.70 | 21.84 | 1,467,532 | +0.05(+0.23%) |
Mar 22, 2024 | 21.91 | 21.96 | 21.73 | 21.79 | 2,021,319 | -0.12(-0.55%) |
Mar 21, 2024 | 22.01 | 22.01 | 21.67 | 21.91 | 2,568,780 | -0.05(-0.23%) |
Mar 20, 2024 | 20.97 | 22.02 | 20.91 | 21.96 | 4,161,048 | +1.00(+4.77%) |
Mar 19, 2024 | 20.59 | 21.00 | 20.59 | 20.96 | 1,643,400 | +0.36(+1.75%) |
Mar 18, 2024 | 20.99 | 21.06 | 20.59 | 20.60 | 2,484,105 | -0.39(-1.86%) |
Mar 15, 2024 | 20.89 | 21.18 | 20.77 | 20.99 | 8,290,112 | -0.01(-0.05%) |
Mar 14, 2024 | 21.04 | 21.21 | 20.89 | 21.00 | 2,692,007 | +0.02(+0.10%) |
Mar 13, 2024 | 20.93 | 21.19 | 20.87 | 20.98 | 1,858,486 | +0.05(+0.24%) |
Mar 12, 2024 | 20.82 | 21.09 | 20.75 | 20.93 | 2,506,833 | +0.05(+0.24%) |
Mar 11, 2024 | 19.82 | 20.94 | 19.80 | 20.88 | 4,181,397 | +1.13(+5.72%) |
Mar 08, 2024 | 19.77 | 20.03 | 19.73 | 19.75 | 1,685,737 | +0.01(+0.05%) |
Mar 07, 2024 | 20.03 | 20.29 | 19.70 | 19.74 | 1,910,041 | -0.21(-1.05%) |
Mar 06, 2024 | 19.89 | 20.11 | 19.81 | 19.95 | 3,348,011 | +0.16(+0.81%) |
Mar 05, 2024 | 19.72 | 20.00 | 19.66 | 19.79 | 2,000,393 | +0.03(+0.15%) |
Mar 04, 2024 | 19.90 | 20.21 | 19.70 | 19.76 | 1,791,858 | -0.06(-0.30%) |
Mar 01, 2024 | 19.85 | 19.95 | 19.71 | 19.82 | 1,177,675 | -0.07(-0.35%) |
Feb 29, 2024 | 20.08 | 20.08 | 19.73 | 19.89 | 1,971,140 | -0.02(-0.10%) |
Feb 28, 2024 | 19.38 | 20.04 | 19.32 | 19.91 | 2,327,502 | +0.52(+2.68%) |
Feb 27, 2024 | 19.26 | 19.41 | 19.22 | 19.39 | 1,314,799 | +0.16(+0.83%) |
Feb 26, 2024 | 19.24 | 19.32 | 19.15 | 19.23 | 1,495,409 | -0.06(-0.31%) |
Feb 23, 2024 | 19.12 | 19.39 | 19.09 | 19.29 | 1,477,874 | +0.21(+1.10%) |
Feb 22, 2024 | 19.28 | 19.30 | 18.98 | 19.08 | 1,945,522 | -0.17(-0.88%) |
Feb 21, 2024 | 19.18 | 19.40 | 19.11 | 19.25 | 1,645,571 | +0.07(+0.36%) |
Feb 20, 2024 | 19.14 | 19.27 | 19.09 | 19.18 | 1,891,556 | -0.14(-0.72%) |
Feb 16, 2024 | 19.46 | 19.64 | 19.30 | 19.32 | 2,029,273 | -0.19(-0.97%) |
Feb 15, 2024 | 19.48 | 19.59 | 19.37 | 19.51 | 1,680,244 | +0.15(+0.77%) |
Feb 14, 2024 | 19.16 | 19.39 | 19.10 | 19.36 | 1,784,357 | +0.32(+1.71%) |
Feb 13, 2024 | 18.91 | 19.13 | 18.81 | 19.04 | 2,798,769 | -0.19(-0.98%) |
Feb 12, 2024 | 18.99 | 19.40 | 18.95 | 19.22 | 2,145,488 | +0.27(+1.42%) |
Feb 09, 2024 | 18.89 | 19.00 | 18.57 | 18.96 | 2,434,951 | +0.14(+0.74%) |
Feb 08, 2024 | 18.97 | 19.06 | 18.60 | 18.82 | 3,574,807 | -0.13(-0.68%) |
Feb 07, 2024 | 19.37 | 19.41 | 18.93 | 18.95 | 2,466,413 | -0.44(-2.26%) |
Feb 06, 2024 | 19.17 | 19.47 | 19.13 | 19.38 | 2,320,305 | +0.26(+1.35%) |
Feb 05, 2024 | 19.61 | 19.61 | 19.03 | 19.12 | 2,481,093 | -0.57(-2.88%) |
Feb 02, 2024 | 19.80 | 19.88 | 19.65 | 19.69 | 2,509,985 | -0.16(-0.80%) |
Feb 01, 2024 | 19.70 | 19.91 | 19.38 | 19.85 | 2,951,865 | +0.13(+0.66%) |
Jan 31, 2024 | 20.07 | 20.14 | 19.69 | 19.72 | 2,112,606 | -0.38(-1.88%) |
Jan 30, 2024 | 19.96 | 20.13 | 19.92 | 20.10 | 1,642,752 | +0.11(+0.55%) |
Jan 29, 2024 | 19.83 | 20.03 | 19.83 | 19.99 | 1,670,727 | +0.05(+0.25%) |
Jan 26, 2024 | 19.79 | 19.95 | 19.74 | 19.94 | 1,510,061 | +0.20(+1.01%) |
Jan 25, 2024 | 19.86 | 19.90 | 19.61 | 19.74 | 1,494,657 | +0.05(+0.25%) |
Jan 24, 2024 | 19.85 | 19.89 | 19.65 | 19.69 | 1,941,329 | +0.01(+0.05%) |
Jan 23, 2024 | 19.80 | 19.87 | 19.65 | 19.68 | 1,790,581 | -0.09(-0.45%) |
Jan 22, 2024 | 19.69 | 19.87 | 19.67 | 19.77 | 1,895,022 | +0.22(+1.12%) |
Jan 19, 2024 | 19.25 | 19.55 | 19.14 | 19.55 | 1,270,816 | +0.40(+2.08%) |
Jan 18, 2024 | 19.17 | 19.18 | 18.94 | 19.15 | 1,172,430 | +0.14(+0.73%) |
Jan 17, 2024 | 18.89 | 19.06 | 18.87 | 19.02 | 2,042,856 | -0.08(-0.42%) |
Jan 16, 2024 | 19.24 | 19.24 | 19.05 | 19.09 | 1,291,307 | -0.16(-0.83%) |
Jan 12, 2024 | 19.28 | 19.35 | 19.13 | 19.25 | 1,520,289 | +0.16(+0.83%) |
Jan 11, 2024 | 19.15 | 19.22 | 18.96 | 19.09 | 1,664,703 | -0.15(-0.77%) |
Jan 10, 2024 | 19.10 | 19.28 | 19.10 | 19.24 | 919,791 | +0.19(+0.99%) |
Jan 09, 2024 | 19.23 | 19.25 | 18.99 | 19.05 | 1,509,846 | -0.33(-1.69%) |
Jan 08, 2024 | 19.25 | 19.42 | 19.20 | 19.38 | 1,425,373 | +0.21(+1.09%) |
Jan 05, 2024 | 19.16 | 19.50 | 19.16 | 19.17 | 2,075,051 | +0.00(+0.00%) |
Jan 04, 2024 | 19.00 | 19.26 | 19.00 | 19.17 | 1,594,567 | +0.15(+0.78%) |
Jan 03, 2024 | 19.04 | 19.21 | 18.94 | 19.03 | 1,321,249 | -0.19(-0.98%) |
Jan 02, 2024 | 19.04 | 19.24 | 18.96 | 19.21 | 1,641,930 | +0.04(+0.21%) |
Dec 29, 2023 | 19.36 | 19.39 | 19.16 | 19.17 | 1,483,349 | -0.18(-0.92%) |
Dec 28, 2023 | 19.28 | 19.44 | 19.26 | 19.35 | 936,543 | -0.01(-0.05%) |
Dec 27, 2023 | 19.36 | 19.42 | 19.29 | 19.36 | 1,239,746 | +0.03(+0.15%) |
Dec 26, 2023 | 19.32 | 19.48 | 19.30 | 19.33 | 1,568,618 | -0.01(-0.05%) |
Dec 22, 2023 | 19.31 | 19.48 | 19.28 | 19.34 | 1,103,140 | +0.08(+0.41%) |
Dec 21, 2023 | 19.19 | 19.29 | 19.04 | 19.26 | 1,471,894 | +0.17(+0.89%) |
Dec 20, 2023 | 19.16 | 19.52 | 19.08 | 19.09 | 1,596,825 | -0.12(-0.62%) |
Dec 19, 2023 | 18.84 | 19.29 | 18.82 | 19.21 | 1,654,336 | +0.40(+2.11%) |
Dec 18, 2023 | 18.94 | 19.15 | 18.71 | 18.82 | 1,890,910 | -0.03(-0.16%) |
Dec 15, 2023 | 19.05 | 19.11 | 18.78 | 18.85 | 4,919,350 | -0.23(-1.20%) |
Dec 14, 2023 | 18.73 | 19.16 | 18.66 | 19.07 | 2,678,881 | +0.50(+2.68%) |
Dec 13, 2023 | 18.27 | 18.64 | 18.27 | 18.58 | 3,353,462 | +0.38(+2.08%) |
Dec 12, 2023 | 18.08 | 18.33 | 18.05 | 18.20 | 1,972,522 | +0.09(+0.49%) |
Dec 11, 2023 | 17.93 | 18.19 | 17.93 | 18.11 | 1,874,646 | +0.14(+0.77%) |
Dec 08, 2023 | 17.61 | 17.99 | 17.61 | 17.97 | 1,596,209 | +0.33(+1.86%) |
Dec 07, 2023 | 17.40 | 17.64 | 17.32 | 17.64 | 1,436,711 | +0.28(+1.60%) |
Dec 06, 2023 | 17.40 | 17.71 | 17.33 | 17.37 | 1,904,927 | -0.13(-0.74%) |
Dec 05, 2023 | 17.72 | 17.83 | 17.48 | 17.49 | 1,485,419 | -0.33(-1.84%) |
Dec 04, 2023 | 17.57 | 17.84 | 17.57 | 17.82 | 1,517,925 | +0.20(+1.13%) |
Dec 01, 2023 | 17.45 | 17.75 | 17.38 | 17.62 | 1,624,607 | +0.14(+0.80%) |
Nov 30, 2023 | 17.27 | 17.58 | 17.22 | 17.48 | 2,166,381 | +0.25(+1.44%) |
Nov 29, 2023 | 17.39 | 17.53 | 17.21 | 17.24 | 2,460,562 | -0.08(-0.46%) |
Nov 28, 2023 | 17.44 | 17.50 | 17.30 | 17.32 | 1,099,071 | -0.19(-1.08%) |
Nov 27, 2023 | 17.48 | 17.58 | 17.46 | 17.50 | 1,643,842 | -0.05(-0.28%) |
Nov 24, 2023 | 17.50 | 17.57 | 17.49 | 17.55 | 480,071 | +0.10(+0.57%) |
Nov 22, 2023 | 17.40 | 17.55 | 17.39 | 17.45 | 1,086,407 | +0.19(+1.09%) |
Nov 21, 2023 | 17.41 | 17.52 | 17.25 | 17.27 | 1,249,776 | -0.22(-1.25%) |
Nov 20, 2023 | 17.41 | 17.55 | 17.38 | 17.48 | 1,188,655 | +0.08(+0.46%) |
Nov 17, 2023 | 17.31 | 17.45 | 17.30 | 17.40 | 1,691,612 | +0.21(+1.21%) |
Nov 16, 2023 | 17.72 | 17.81 | 17.15 | 17.20 | 1,610,656 | -0.55(-3.08%) |
Nov 15, 2023 | 17.65 | 17.85 | 17.65 | 17.74 | 1,410,848 | -0.06(-0.33%) |
Nov 14, 2023 | 17.71 | 17.86 | 17.71 | 17.80 | 2,090,611 | +0.33(+1.88%) |
Nov 13, 2023 | 17.51 | 17.62 | 17.46 | 17.47 | 1,598,767 | -0.11(-0.62%) |
Nov 10, 2023 | 17.37 | 17.58 | 17.36 | 17.58 | 1,735,423 | +0.29(+1.67%) |
Nov 09, 2023 | 17.30 | 17.40 | 17.21 | 17.30 | 1,458,811 | +0.01(+0.06%) |
Nov 08, 2023 | 17.37 | 17.44 | 17.22 | 17.29 | 1,302,212 | -0.10(-0.60%) |
Nov 07, 2023 | 17.46 | 17.50 | 17.21 | 17.39 | 1,835,719 | -0.12(-0.68%) |
Nov 06, 2023 | 17.58 | 17.67 | 17.28 | 17.51 | 1,716,375 | -0.01(-0.06%) |
Nov 03, 2023 | 17.24 | 17.59 | 17.18 | 17.52 | 1,481,497 | +0.53(+3.14%) |
Nov 02, 2023 | 16.88 | 16.99 | 16.74 | 16.99 | 1,771,538 | +0.28(+1.65%) |
Nov 01, 2023 | 16.70 | 16.76 | 16.26 | 16.71 | 3,043,139 | +0.08(+0.48%) |
Oct 31, 2023 | 16.47 | 16.76 | 16.47 | 16.63 | 2,857,940 | +0.15(+0.90%) |
Oct 30, 2023 | 16.36 | 16.53 | 16.34 | 16.48 | 2,672,978 | +0.23(+1.40%) |
Oct 27, 2023 | 16.31 | 16.39 | 16.12 | 16.25 | 1,790,650 | -0.09(-0.54%) |
Oct 26, 2023 | 16.41 | 16.62 | 16.32 | 16.34 | 2,127,828 | +0.01(+0.06%) |
Oct 25, 2023 | 16.32 | 16.50 | 16.30 | 16.33 | 1,426,618 | -0.07(-0.42%) |
Oct 24, 2023 | 16.49 | 16.61 | 16.30 | 16.40 | 1,891,486 | +0.02(+0.12%) |
Oct 23, 2023 | 16.40 | 16.51 | 16.32 | 16.38 | 2,059,118 | -0.10(-0.60%) |
Oct 20, 2023 | 16.64 | 16.76 | 16.39 | 16.48 | 2,362,680 | -0.10(-0.60%) |
Oct 19, 2023 | 17.07 | 17.13 | 16.51 | 16.58 | 2,333,542 | -0.54(-3.17%) |
Oct 18, 2023 | 17.30 | 17.35 | 17.04 | 17.12 | 1,434,529 | -0.24(-1.37%) |
Oct 17, 2023 | 17.25 | 17.50 | 17.22 | 17.36 | 1,476,895 | +0.08(+0.46%) |
Oct 16, 2023 | 17.16 | 17.37 | 17.04 | 17.28 | 1,367,573 | +0.33(+1.92%) |
Oct 13, 2023 | 17.30 | 17.42 | 16.88 | 16.96 | 1,631,865 | -0.26(-1.49%) |
Oct 12, 2023 | 17.42 | 17.42 | 16.97 | 17.21 | 1,594,766 | -0.16(-0.91%) |
Oct 11, 2023 | 17.14 | 17.39 | 17.14 | 17.37 | 1,230,653 | +0.22(+1.27%) |
Oct 10, 2023 | 17.17 | 17.29 | 17.10 | 17.15 | 1,549,862 | +0.12(+0.70%) |
Oct 09, 2023 | 16.84 | 17.15 | 16.84 | 17.03 | 1,410,503 | +0.13(+0.76%) |
Oct 06, 2023 | 16.92 | 17.14 | 16.89 | 16.91 | 1,524,481 | -0.02(-0.12%) |
Oct 05, 2023 | 16.60 | 16.95 | 16.60 | 16.93 | 2,450,662 | +0.32(+1.90%) |
Oct 04, 2023 | 16.25 | 16.68 | 16.25 | 16.61 | 2,357,616 | +0.36(+2.19%) |
Oct 03, 2023 | 16.33 | 16.45 | 16.10 | 16.25 | 2,147,443 | -0.20(-1.20%) |
Oct 02, 2023 | 16.49 | 16.57 | 16.37 | 16.45 | 1,929,069 | -0.03(-0.18%) |
Sep 29, 2023 | 16.75 | 16.83 | 16.47 | 16.48 | 2,470,037 | -0.25(-1.48%) |
Sep 28, 2023 | 16.55 | 16.83 | 16.55 | 16.73 | 1,219,908 | +0.21(+1.26%) |
Sep 27, 2023 | 16.59 | 16.68 | 16.42 | 16.52 | 1,254,096 | -0.04(-0.24%) |
Sep 26, 2023 | 16.65 | 16.77 | 16.54 | 16.56 | 1,135,833 | -0.19(-1.12%) |
Sep 25, 2023 | 16.62 | 16.84 | 16.73 | 16.75 | 1,056,885 | +0.05(+0.30%) |
Sep 22, 2023 | 16.74 | 16.90 | 16.66 | 16.70 | 1,278,261 | -0.04(-0.24%) |
Sep 21, 2023 | 16.94 | 16.96 | 16.74 | 16.74 | 1,813,018 | -0.25(-1.45%) |
Sep 20, 2023 | 17.22 | 17.22 | 16.97 | 16.99 | 1,635,361 | -0.10(-0.58%) |
Sep 19, 2023 | 17.30 | 17.35 | 17.03 | 17.08 | 1,512,524 | -0.18(-1.03%) |
Sep 18, 2023 | 17.14 | 17.33 | 17.06 | 17.26 | 1,220,734 | +0.20(+1.16%) |
Sep 15, 2023 | 16.92 | 17.07 | 16.89 | 17.06 | 6,153,280 | +0.06(+0.35%) |
Sep 14, 2023 | 16.99 | 17.10 | 16.93 | 17.00 | 1,649,985 | +0.10(+0.58%) |
Sep 13, 2023 | 17.28 | 17.33 | 16.80 | 16.91 | 1,455,030 | -0.34(-1.95%) |
Sep 12, 2023 | 17.06 | 17.26 | 17.03 | 17.24 | 1,759,335 | +0.20(+1.16%) |
Sep 11, 2023 | 17.18 | 17.24 | 16.99 | 17.04 | 1,344,554 | -0.12(-0.69%) |
Sep 08, 2023 | 17.02 | 17.26 | 16.97 | 17.16 | 1,019,116 | +0.14(+0.81%) |
Sep 07, 2023 | 17.05 | 17.19 | 16.98 | 17.02 | 1,724,371 | +0.02(+0.12%) |
Sep 06, 2023 | 17.04 | 17.13 | 16.92 | 17.00 | 1,098,835 | -0.03(-0.17%) |
Sep 05, 2023 | 17.43 | 17.44 | 16.91 | 17.03 | 2,521,516 | -0.51(-2.93%) |
Sep 01, 2023 | 17.41 | 17.65 | 17.41 | 17.55 | 1,046,106 | +0.19(+1.08%) |
Aug 31, 2023 | 17.36 | 17.44 | 17.27 | 17.36 | 1,468,611 | +0.08(+0.46%) |
Aug 30, 2023 | 17.24 | 17.39 | 17.23 | 17.28 | 1,524,404 | +0.04(+0.23%) |
Aug 29, 2023 | 17.07 | 17.25 | 17.02 | 17.24 | 858,830 | +0.10(+0.58%) |
Aug 28, 2023 | 17.13 | 17.28 | 17.09 | 17.14 | 1,566,776 | +0.03(+0.17%) |
Aug 25, 2023 | 17.00 | 17.25 | 16.92 | 17.11 | 1,648,612 | +0.16(+0.93%) |
Aug 24, 2023 | 16.76 | 17.03 | 16.73 | 16.96 | 1,591,073 | +0.18(+1.06%) |
Aug 23, 2023 | 16.67 | 16.80 | 16.61 | 16.78 | 2,142,172 | +0.14(+0.83%) |
Aug 22, 2023 | 16.79 | 16.89 | 16.63 | 16.64 | 1,524,900 | -0.15(-0.88%) |
Aug 21, 2023 | 17.01 | 17.10 | 16.77 | 16.79 | 2,853,895 | -0.22(-1.28%) |
Aug 18, 2023 | 16.89 | 17.07 | 16.88 | 17.00 | 3,925,251 | +0.00(+0.00%) |
Aug 17, 2023 | 17.18 | 17.29 | 16.99 | 17.00 | 1,036,636 | -0.17(-0.98%) |
Aug 16, 2023 | 17.42 | 17.57 | 17.16 | 17.17 | 1,328,585 | -0.29(-1.64%) |
Aug 15, 2023 | 17.65 | 17.65 | 17.45 | 17.46 | 1,108,357 | -0.29(-1.61%) |
Aug 14, 2023 | 17.67 | 17.77 | 17.57 | 17.75 | 1,355,433 | +0.08(+0.45%) |
Aug 11, 2023 | 17.55 | 17.73 | 17.52 | 17.67 | 1,224,978 | +0.08(+0.45%) |
Aug 10, 2023 | 17.97 | 18.02 | 17.53 | 17.59 | 1,489,784 | -0.25(-1.38%) |
Aug 09, 2023 | 17.72 | 17.95 | 17.66 | 17.83 | 1,873,473 | +0.12(+0.70%) |
Aug 08, 2023 | 17.56 | 17.81 | 17.50 | 17.71 | 2,193,866 | -0.03(-0.17%) |
Aug 07, 2023 | 17.71 | 17.91 | 17.63 | 17.74 | 2,164,015 | +0.10(+0.56%) |
Aug 04, 2023 | 17.26 | 17.80 | 17.25 | 17.64 | 2,288,624 | +0.32(+1.87%) |
Aug 03, 2023 | 16.95 | 17.54 | 16.89 | 17.32 | 3,739,935 | +0.74(+4.44%) |
Aug 02, 2023 | 16.36 | 16.74 | 16.34 | 16.58 | 2,567,510 | +0.14(+0.84%) |
Aug 01, 2023 | 16.38 | 16.46 | 16.32 | 16.45 | 1,270,290 | +0.02(+0.12%) |
Jul 31, 2023 | 16.63 | 16.65 | 16.34 | 16.43 | 1,626,402 | -0.13(-0.77%) |
Jul 28, 2023 | 16.68 | 16.75 | 16.45 | 16.55 | 1,863,419 | +0.00(+0.00%) |
Jul 27, 2023 | 16.57 | 16.64 | 16.50 | 16.55 | 1,713,854 | +0.04(+0.24%) |
Jul 26, 2023 | 16.36 | 16.58 | 16.36 | 16.51 | 2,837,629 | +0.14(+0.84%) |
Jul 25, 2023 | 16.38 | 16.58 | 16.33 | 16.38 | 1,862,948 | -0.06(-0.36%) |
Jul 24, 2023 | 16.27 | 16.44 | 16.27 | 16.44 | 1,004,835 | +0.18(+1.09%) |
Jul 21, 2023 | 16.36 | 16.39 | 16.21 | 16.26 | 1,471,929 | -0.02(-0.12%) |
Jul 20, 2023 | 16.34 | 16.41 | 16.21 | 16.28 | 1,463,661 | +0.00(+0.00%) |
Jul 19, 2023 | 16.15 | 16.28 | 16.08 | 16.28 | 1,440,868 | +0.21(+1.28%) |
Jul 18, 2023 | 16.08 | 16.19 | 16.00 | 16.07 | 1,623,505 | +0.05(+0.31%) |
Jul 17, 2023 | 15.77 | 16.04 | 15.73 | 16.02 | 2,117,614 | +0.26(+1.68%) |
Jul 14, 2023 | 15.89 | 15.89 | 15.67 | 15.76 | 2,257,761 | -0.07(-0.43%) |
Jul 13, 2023 | 15.78 | 15.92 | 15.76 | 15.83 | 2,350,681 | +0.05(+0.31%) |
Jul 12, 2023 | 15.73 | 15.79 | 15.68 | 15.78 | 1,557,403 | +0.22(+1.39%) |
Jul 11, 2023 | 15.48 | 15.67 | 15.48 | 15.56 | 1,681,832 | +0.13(+0.83%) |
Jul 10, 2023 | 15.26 | 15.48 | 15.24 | 15.43 | 2,243,708 | +0.15(+0.96%) |
Jul 07, 2023 | 15.12 | 15.41 | 15.12 | 15.29 | 2,410,382 | +0.20(+1.30%) |
Jul 06, 2023 | 15.02 | 15.16 | 14.90 | 15.09 | 2,454,915 | -0.31(-2.04%) |
Jul 05, 2023 | 15.55 | 15.56 | 15.40 | 15.40 | 1,260,791 | -0.27(-1.75%) |
Jul 03, 2023 | 15.44 | 15.69 | 15.44 | 15.68 | 842,325 | +0.19(+1.20%) |
Jun 30, 2023 | 15.52 | 15.64 | 15.40 | 15.49 | 2,134,364 | +0.13(+0.83%) |
Jun 29, 2023 | 15.33 | 15.39 | 15.23 | 15.37 | 1,419,621 | +0.13(+0.84%) |
Jun 28, 2023 | 15.02 | 15.25 | 14.94 | 15.24 | 2,829,161 | +0.19(+1.24%) |
Jun 27, 2023 | 14.84 | 15.09 | 14.83 | 15.05 | 1,760,533 | +0.22(+1.46%) |
Jun 26, 2023 | 14.90 | 15.05 | 14.84 | 14.84 | 1,188,060 | -0.10(-0.66%) |
Jun 23, 2023 | 14.77 | 14.98 | 14.74 | 14.93 | 3,012,010 | +0.06(+0.40%) |
Jun 22, 2023 | 14.98 | 15.04 | 14.87 | 14.88 | 1,123,262 | -0.14(-0.91%) |
Jun 21, 2023 | 15.10 | 15.14 | 14.94 | 15.01 | 1,667,484 | -0.15(-0.97%) |
Jun 20, 2023 | 14.98 | 15.20 | 14.87 | 15.16 | 2,537,418 | +0.15(+0.98%) |
Jun 16, 2023 | 15.19 | 15.20 | 14.91 | 15.01 | 7,929,053 | -0.09(-0.59%) |
Jun 15, 2023 | 14.97 | 15.12 | 14.88 | 15.10 | 4,175,347 | +0.72(+4.98%) |
May 08, 2023 | 14.47 | 14.51 | 14.29 | 14.38 | 1,273,057 | -0.01(-0.07%) |
May 05, 2023 | 14.31 | 14.49 | 14.24 | 14.39 | 2,104,404 | +0.39(+2.78%) |
May 04, 2023 | 14.15 | 14.37 | 13.61 | 14.00 | 2,518,275 | -0.19(-1.31%) |
May 03, 2023 | 14.30 | 14.61 | 14.15 | 14.19 | 3,503,756 | -0.01(-0.07%) |
May 02, 2023 | 14.44 | 14.47 | 13.84 | 14.20 | 3,731,384 | -0.34(-2.35%) |