Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.27 | 23.36 | 23.36 | 23.38 | 1,093,182 | +0.10(+0.43%) |
Mar 27, 2024 | 22.77 | 23.29 | 22.75 | 23.28 | 1,406,067 | +0.48(+2.11%) |
Mar 26, 2024 | 22.73 | 22.92 | 22.50 | 22.80 | 1,791,107 | -0.23(-1.00%) |
Mar 25, 2024 | 23.16 | 23.46 | 22.99 | 23.03 | 1,326,760 | -0.01(-0.04%) |
Mar 22, 2024 | 23.22 | 23.25 | 22.95 | 23.04 | 1,564,040 | -0.40(-1.71%) |
Mar 21, 2024 | 23.09 | 23.55 | 23.07 | 23.44 | 2,995,662 | +0.80(+3.53%) |
Mar 20, 2024 | 22.71 | 22.71 | 22.25 | 22.64 | 2,030,768 | -0.59(-2.54%) |
Mar 19, 2024 | 23.59 | 23.80 | 23.16 | 23.23 | 1,510,942 | -0.46(-1.94%) |
Mar 18, 2024 | 23.65 | 23.72 | 23.07 | 23.69 | 2,660,128 | +0.04(+0.17%) |
Mar 15, 2024 | 23.80 | 23.93 | 23.31 | 23.65 | 3,109,445 | -0.32(-1.34%) |
Mar 14, 2024 | 23.02 | 23.98 | 22.88 | 23.97 | 2,886,877 | +1.00(+4.35%) |
Mar 13, 2024 | 22.60 | 23.25 | 22.50 | 22.97 | 1,924,873 | +0.65(+2.91%) |
Mar 12, 2024 | 22.33 | 22.51 | 22.17 | 22.32 | 1,470,105 | -0.02(-0.09%) |
Mar 11, 2024 | 22.67 | 22.73 | 22.28 | 22.34 | 1,261,136 | -0.49(-2.16%) |
Mar 08, 2024 | 22.83 | 23.03 | 22.73 | 22.83 | 1,008,975 | -0.30(-1.28%) |
Mar 07, 2024 | 23.04 | 23.23 | 22.87 | 23.13 | 1,382,189 | +0.19(+0.82%) |
Mar 06, 2024 | 23.13 | 23.41 | 22.86 | 22.94 | 1,898,316 | -0.04(-0.17%) |
Mar 05, 2024 | 23.03 | 23.31 | 22.73 | 22.98 | 2,777,448 | +0.78(+3.50%) |
Mar 04, 2024 | 22.43 | 22.64 | 22.08 | 22.20 | 2,884,596 | -0.02(-0.09%) |
Mar 01, 2024 | 22.49 | 22.83 | 21.99 | 22.22 | 2,798,869 | +0.05(+0.22%) |
Feb 29, 2024 | 22.07 | 22.67 | 21.88 | 22.17 | 2,509,433 | -0.21(-0.92%) |
Feb 28, 2024 | 22.18 | 22.54 | 22.17 | 22.38 | 2,031,765 | +0.41(+1.88%) |
Feb 27, 2024 | 22.17 | 22.25 | 21.91 | 21.97 | 1,677,751 | -0.84(-3.67%) |
Feb 26, 2024 | 22.60 | 22.86 | 22.49 | 22.80 | 1,468,735 | +0.28(+1.22%) |
Feb 23, 2024 | 22.54 | 22.65 | 22.19 | 22.53 | 1,774,200 | -0.18(-0.78%) |
Feb 22, 2024 | 22.66 | 22.71 | 22.24 | 22.70 | 2,188,949 | +0.06(+0.26%) |
Feb 21, 2024 | 23.03 | 23.34 | 22.52 | 22.65 | 1,945,094 | -0.52(-2.25%) |
Feb 20, 2024 | 23.72 | 23.91 | 23.12 | 23.17 | 2,888,670 | -0.60(-2.53%) |
Feb 16, 2024 | 23.96 | 24.15 | 23.74 | 23.77 | 2,522,687 | +0.23(+0.96%) |
Feb 15, 2024 | 22.88 | 23.58 | 22.79 | 23.54 | 2,711,044 | +0.70(+3.06%) |
Feb 14, 2024 | 23.00 | 23.29 | 22.61 | 22.84 | 3,259,749 | +0.37(+1.66%) |
Feb 13, 2024 | 22.79 | 22.89 | 22.29 | 22.47 | 1,898,675 | -0.28(-1.21%) |
Feb 12, 2024 | 22.61 | 22.91 | 22.48 | 22.74 | 2,350,032 | +0.83(+3.77%) |
Feb 09, 2024 | 21.84 | 22.03 | 21.60 | 21.92 | 1,982,638 | +0.19(+0.86%) |
Feb 08, 2024 | 21.93 | 22.04 | 21.58 | 21.73 | 1,507,520 | -0.25(-1.12%) |
Feb 07, 2024 | 21.27 | 22.10 | 21.11 | 21.98 | 2,848,214 | +0.84(+3.96%) |
Feb 06, 2024 | 21.48 | 21.70 | 21.06 | 21.14 | 2,008,768 | -0.24(-1.10%) |
Feb 05, 2024 | 21.41 | 21.54 | 21.01 | 21.38 | 2,231,881 | +0.29(+1.35%) |
Feb 02, 2024 | 21.52 | 21.61 | 20.98 | 21.09 | 2,376,056 | -0.60(-2.77%) |
Feb 01, 2024 | 22.68 | 22.89 | 20.91 | 21.69 | 6,481,644 | -0.64(-2.86%) |
Jan 31, 2024 | 22.53 | 22.59 | 22.07 | 22.33 | 2,135,157 | -0.21(-0.92%) |
Jan 30, 2024 | 22.06 | 22.54 | 22.06 | 22.54 | 2,609,322 | +0.62(+2.83%) |
Jan 29, 2024 | 22.29 | 22.36 | 21.72 | 21.92 | 2,032,036 | -0.46(-2.07%) |
Jan 26, 2024 | 21.41 | 22.42 | 21.34 | 22.38 | 2,596,443 | +0.95(+4.46%) |
Jan 25, 2024 | 21.54 | 21.59 | 21.09 | 21.42 | 2,570,146 | -0.06(-0.27%) |
Jan 24, 2024 | 21.46 | 21.70 | 21.29 | 21.48 | 2,226,880 | +0.66(+3.17%) |
Jan 23, 2024 | 20.60 | 20.95 | 20.49 | 20.82 | 2,414,206 | -0.39(-1.86%) |
Jan 22, 2024 | 21.65 | 21.71 | 21.14 | 21.22 | 2,122,675 | -0.67(-3.06%) |
Jan 19, 2024 | 21.83 | 22.14 | 21.55 | 21.89 | 2,174,124 | +0.14(+0.63%) |
Jan 18, 2024 | 22.05 | 22.13 | 21.45 | 21.75 | 2,171,057 | -0.38(-1.73%) |
Jan 17, 2024 | 21.83 | 22.31 | 21.74 | 22.13 | 1,863,335 | +0.22(+0.99%) |
Jan 16, 2024 | 22.61 | 22.77 | 21.76 | 21.92 | 3,300,425 | +0.13(+0.59%) |
Jan 12, 2024 | 21.96 | 22.64 | 21.70 | 21.79 | 4,231,158 | +0.72(+3.41%) |
Jan 11, 2024 | 20.89 | 21.20 | 20.60 | 21.07 | 2,791,306 | -0.39(-1.83%) |
Jan 10, 2024 | 21.87 | 21.87 | 21.28 | 21.46 | 1,941,925 | -0.10(-0.46%) |
Jan 09, 2024 | 21.88 | 21.88 | 21.21 | 21.56 | 2,656,385 | +0.13(+0.60%) |
Jan 08, 2024 | 21.41 | 21.52 | 21.13 | 21.43 | 2,829,516 | -0.45(-2.07%) |
Jan 05, 2024 | 20.94 | 22.11 | 20.80 | 21.89 | 4,661,486 | +1.29(+6.26%) |
Jan 04, 2024 | 21.08 | 21.48 | 20.59 | 20.60 | 3,546,344 | -0.19(-0.90%) |
Jan 03, 2024 | 20.13 | 20.83 | 20.06 | 20.79 | 2,915,553 | +0.94(+4.76%) |
Jan 02, 2024 | 20.08 | 20.19 | 19.76 | 19.84 | 2,322,806 | +0.11(+0.55%) |
Dec 29, 2023 | 19.85 | 19.85 | 19.48 | 19.73 | 1,949,681 | +0.08(+0.40%) |
Dec 28, 2023 | 19.84 | 19.90 | 19.59 | 19.65 | 1,839,347 | -0.18(-0.89%) |
Dec 27, 2023 | 20.06 | 20.18 | 19.81 | 19.83 | 2,248,385 | -0.51(-2.52%) |
Dec 26, 2023 | 20.83 | 20.91 | 20.09 | 20.34 | 2,690,292 | -0.79(-3.73%) |
Dec 22, 2023 | 20.94 | 21.19 | 20.84 | 21.13 | 2,282,151 | +0.60(+2.92%) |
Dec 21, 2023 | 20.22 | 20.58 | 20.18 | 20.53 | 2,268,266 | +0.56(+2.81%) |
Dec 20, 2023 | 20.57 | 20.62 | 19.91 | 19.97 | 2,682,966 | -0.36(-1.79%) |
Dec 19, 2023 | 20.18 | 20.48 | 20.01 | 20.33 | 2,439,409 | +0.07(+0.34%) |
Dec 18, 2023 | 21.16 | 21.17 | 20.07 | 20.26 | 5,424,389 | +0.49(+2.49%) |
Dec 15, 2023 | 19.35 | 20.14 | 18.89 | 19.77 | 7,971,959 | +1.21(+6.52%) |
Dec 14, 2023 | 18.88 | 18.97 | 18.41 | 18.56 | 4,964,928 | +0.26(+1.40%) |
Dec 13, 2023 | 17.98 | 18.33 | 17.76 | 18.31 | 2,780,756 | +0.33(+1.83%) |
Dec 12, 2023 | 18.02 | 18.24 | 17.86 | 17.98 | 2,488,858 | -0.40(-2.16%) |
Dec 11, 2023 | 18.41 | 18.41 | 18.11 | 18.37 | 2,409,366 | -0.36(-1.91%) |
Dec 08, 2023 | 18.74 | 18.82 | 18.54 | 18.73 | 1,424,603 | +0.06(+0.31%) |
Dec 07, 2023 | 18.85 | 18.88 | 18.38 | 18.67 | 3,149,947 | +0.09(+0.47%) |
Dec 06, 2023 | 18.77 | 19.10 | 18.39 | 18.59 | 3,325,370 | -0.06(-0.31%) |
Dec 05, 2023 | 19.02 | 19.02 | 18.57 | 18.64 | 3,195,124 | -0.42(-2.19%) |
Dec 04, 2023 | 19.47 | 19.57 | 18.97 | 19.06 | 2,920,352 | -0.42(-2.14%) |
Dec 01, 2023 | 19.43 | 19.91 | 19.41 | 19.48 | 3,523,189 | +0.22(+1.16%) |
Nov 30, 2023 | 18.91 | 19.61 | 18.70 | 19.25 | 7,874,558 | -1.26(-6.14%) |
Nov 29, 2023 | 20.47 | 20.79 | 20.20 | 20.51 | 3,484,932 | -0.44(-2.08%) |
Nov 28, 2023 | 21.41 | 21.48 | 20.95 | 20.95 | 2,153,246 | -0.56(-2.61%) |
Nov 27, 2023 | 21.68 | 21.78 | 21.31 | 21.51 | 2,266,976 | -0.33(-1.51%) |
Nov 24, 2023 | 21.79 | 22.07 | 21.67 | 21.84 | 1,734,613 | +0.60(+2.83%) |
Nov 22, 2023 | 20.97 | 21.38 | 20.87 | 21.24 | 2,330,503 | -0.19(-0.90%) |
Nov 21, 2023 | 21.39 | 21.44 | 21.11 | 21.43 | 1,862,669 | -0.06(-0.27%) |
Nov 20, 2023 | 21.59 | 21.76 | 21.40 | 21.49 | 2,266,746 | +0.36(+1.70%) |
Nov 17, 2023 | 20.72 | 21.39 | 20.71 | 21.13 | 2,438,552 | +0.48(+2.34%) |
Nov 16, 2023 | 20.82 | 20.86 | 20.39 | 20.65 | 2,384,868 | -0.44(-2.07%) |
Nov 15, 2023 | 21.30 | 21.39 | 20.95 | 21.08 | 2,092,443 | +0.26(+1.26%) |
Nov 14, 2023 | 20.71 | 20.87 | 20.20 | 20.82 | 2,430,561 | -0.11(-0.51%) |
Nov 13, 2023 | 20.93 | 21.08 | 20.75 | 20.93 | 1,403,153 | +0.15(+0.75%) |
Nov 10, 2023 | 20.79 | 20.90 | 20.57 | 20.77 | 1,233,435 | +0.17(+0.85%) |
Nov 09, 2023 | 20.86 | 21.14 | 20.56 | 20.60 | 2,363,609 | -0.13(-0.61%) |
Nov 08, 2023 | 21.07 | 21.07 | 20.50 | 20.73 | 3,648,053 | -0.39(-1.83%) |
Nov 07, 2023 | 21.17 | 21.34 | 20.60 | 21.11 | 5,642,519 | -0.46(-2.15%) |
Nov 06, 2023 | 22.23 | 22.23 | 21.47 | 21.58 | 2,745,599 | -0.38(-1.72%) |
Nov 03, 2023 | 21.59 | 22.03 | 21.37 | 21.96 | 2,655,252 | -0.10(-0.44%) |
Nov 02, 2023 | 21.93 | 22.16 | 21.60 | 22.05 | 3,005,686 | +0.04(+0.18%) |
Nov 01, 2023 | 21.65 | 22.21 | 21.62 | 22.01 | 2,787,875 | +0.46(+2.16%) |
Oct 31, 2023 | 21.31 | 21.78 | 21.17 | 21.55 | 2,345,483 | +0.39(+1.83%) |
Oct 30, 2023 | 21.56 | 21.73 | 20.95 | 21.16 | 2,426,484 | -0.41(-1.89%) |
Oct 27, 2023 | 21.13 | 21.73 | 21.01 | 21.57 | 2,765,980 | +0.82(+3.97%) |
Oct 26, 2023 | 20.73 | 20.96 | 20.36 | 20.75 | 2,314,375 | -0.13(-0.60%) |
Oct 25, 2023 | 20.77 | 20.92 | 20.66 | 20.87 | 2,490,682 | +0.10(+0.47%) |
Oct 24, 2023 | 20.38 | 20.82 | 20.30 | 20.77 | 3,492,018 | +0.48(+2.39%) |
Oct 23, 2023 | 20.15 | 20.54 | 20.01 | 20.29 | 2,609,323 | -0.12(-0.57%) |
Oct 20, 2023 | 20.23 | 20.46 | 19.99 | 20.41 | 3,237,427 | +0.36(+1.79%) |
Oct 19, 2023 | 20.08 | 20.18 | 19.80 | 20.05 | 3,258,687 | -0.25(-1.24%) |
Oct 18, 2023 | 20.47 | 20.57 | 20.17 | 20.30 | 2,039,772 | -0.26(-1.27%) |
Oct 17, 2023 | 20.57 | 20.77 | 20.42 | 20.56 | 2,797,877 | +0.20(+1.00%) |
Oct 16, 2023 | 20.15 | 20.43 | 19.98 | 20.36 | 3,168,153 | +0.40(+1.99%) |
Oct 13, 2023 | 19.96 | 20.38 | 19.87 | 19.96 | 3,670,828 | +0.21(+1.08%) |
Oct 12, 2023 | 19.71 | 19.92 | 19.46 | 19.75 | 2,926,915 | +0.19(+0.99%) |
Oct 11, 2023 | 18.98 | 19.57 | 18.87 | 19.55 | 3,177,040 | +0.48(+2.54%) |
Oct 10, 2023 | 19.15 | 19.23 | 18.93 | 19.07 | 4,228,657 | +0.42(+2.23%) |
Oct 09, 2023 | 18.39 | 18.89 | 18.14 | 18.65 | 5,732,345 | +0.96(+5.42%) |
Oct 06, 2023 | 17.05 | 17.94 | 16.94 | 17.70 | 5,285,819 | -0.41(-2.25%) |
Oct 05, 2023 | 16.87 | 18.21 | 16.84 | 18.10 | 9,378,348 | +1.29(+7.66%) |
Oct 04, 2023 | 17.10 | 17.10 | 16.48 | 16.81 | 2,838,754 | -0.64(-3.66%) |
Oct 03, 2023 | 17.41 | 17.51 | 17.08 | 17.45 | 2,936,491 | +0.07(+0.39%) |
Oct 02, 2023 | 18.01 | 18.12 | 17.34 | 17.39 | 3,845,808 | -0.80(-4.42%) |
Sep 29, 2023 | 18.06 | 18.25 | 17.84 | 18.19 | 4,470,515 | +0.15(+0.86%) |
Sep 28, 2023 | 17.48 | 18.09 | 17.25 | 18.03 | 3,234,955 | +0.29(+1.64%) |
Sep 27, 2023 | 17.91 | 18.11 | 17.61 | 17.74 | 2,217,146 | -0.04(-0.22%) |
Sep 26, 2023 | 17.64 | 18.15 | 17.59 | 17.78 | 2,740,261 | +0.05(+0.27%) |
Sep 25, 2023 | 17.32 | 17.84 | 17.70 | 17.73 | 2,420,673 | +0.30(+1.72%) |
Sep 22, 2023 | 17.42 | 17.84 | 17.35 | 17.43 | 2,585,989 | +0.13(+0.73%) |
Sep 21, 2023 | 17.18 | 17.36 | 16.86 | 17.31 | 3,094,007 | +0.50(+3.00%) |
Sep 20, 2023 | 16.42 | 17.02 | 16.42 | 16.80 | 2,802,460 | +0.42(+2.54%) |
Sep 19, 2023 | 16.59 | 16.68 | 16.23 | 16.39 | 2,408,557 | +0.06(+0.36%) |
Sep 18, 2023 | 15.96 | 16.51 | 15.89 | 16.33 | 4,610,333 | +0.50(+3.18%) |
Sep 15, 2023 | 15.58 | 15.90 | 15.53 | 15.83 | 2,465,182 | +0.34(+2.19%) |
Sep 14, 2023 | 15.57 | 15.94 | 15.43 | 15.49 | 3,238,674 | +0.08(+0.50%) |
Sep 13, 2023 | 15.48 | 15.68 | 15.31 | 15.41 | 4,290,846 | -0.08(-0.54%) |
Sep 12, 2023 | 15.43 | 15.66 | 15.39 | 15.49 | 2,896,400 | +0.08(+0.54%) |
Sep 11, 2023 | 15.72 | 15.77 | 15.34 | 15.41 | 2,049,479 | -0.45(-2.85%) |
Sep 08, 2023 | 15.31 | 15.87 | 15.27 | 15.86 | 2,997,049 | +0.66(+4.37%) |
Sep 07, 2023 | 15.22 | 15.35 | 15.03 | 15.20 | 2,882,549 | +0.03(+0.18%) |
Sep 06, 2023 | 15.37 | 15.47 | 15.17 | 15.17 | 2,352,748 | -0.11(-0.72%) |
Sep 05, 2023 | 15.45 | 15.49 | 15.03 | 15.28 | 4,793,339 | -0.84(-5.21%) |
Sep 01, 2023 | 16.29 | 16.32 | 16.01 | 16.12 | 2,159,197 | -0.13(-0.79%) |
Aug 31, 2023 | 16.60 | 16.63 | 16.14 | 16.25 | 2,316,025 | -0.52(-3.08%) |
Aug 30, 2023 | 16.90 | 16.95 | 16.70 | 16.76 | 1,802,314 | -0.30(-1.73%) |
Aug 29, 2023 | 16.86 | 17.23 | 16.82 | 17.06 | 2,345,880 | +0.33(+1.98%) |
Aug 28, 2023 | 17.14 | 17.29 | 16.53 | 16.73 | 2,448,908 | -0.22(-1.31%) |
Aug 25, 2023 | 17.08 | 17.15 | 16.52 | 16.95 | 3,395,524 | +0.36(+2.17%) |
Aug 24, 2023 | 16.71 | 17.07 | 16.42 | 16.59 | 3,891,510 | +0.17(+1.01%) |
Aug 23, 2023 | 16.05 | 16.49 | 15.70 | 16.42 | 3,140,294 | -0.10(-0.61%) |
Aug 22, 2023 | 16.57 | 16.76 | 16.50 | 16.53 | 1,665,297 | -0.10(-0.61%) |
Aug 21, 2023 | 16.63 | 16.71 | 16.43 | 16.63 | 1,831,187 | -0.04(-0.22%) |
Aug 18, 2023 | 16.16 | 16.75 | 16.00 | 16.66 | 2,079,278 | -0.01(-0.06%) |
Aug 17, 2023 | 16.76 | 16.89 | 16.55 | 16.67 | 2,190,071 | +0.28(+1.69%) |
Aug 16, 2023 | 16.36 | 16.70 | 16.34 | 16.40 | 2,731,417 | +0.06(+0.40%) |
Aug 15, 2023 | 16.14 | 16.43 | 16.11 | 16.33 | 1,725,061 | +0.05(+0.28%) |
Aug 14, 2023 | 16.16 | 16.29 | 16.04 | 16.29 | 1,532,033 | +0.10(+0.63%) |
Aug 11, 2023 | 16.27 | 16.37 | 16.15 | 16.18 | 1,088,816 | -0.06(-0.40%) |
Aug 10, 2023 | 16.39 | 16.54 | 16.16 | 16.25 | 1,806,980 | +0.07(+0.46%) |
Aug 09, 2023 | 16.14 | 16.40 | 16.12 | 16.17 | 2,190,322 | +0.24(+1.50%) |
Aug 08, 2023 | 15.60 | 16.05 | 15.55 | 15.93 | 1,879,371 | +0.02(+0.12%) |
Aug 07, 2023 | 16.06 | 16.06 | 15.78 | 15.92 | 1,528,844 | +0.02(+0.12%) |
Aug 04, 2023 | 16.12 | 16.17 | 15.87 | 15.90 | 1,676,716 | +0.03(+0.17%) |
Aug 03, 2023 | 15.65 | 15.99 | 15.55 | 15.87 | 2,325,724 | +0.66(+4.37%) |
Aug 02, 2023 | 15.20 | 15.30 | 14.90 | 15.21 | 2,357,605 | -0.19(-1.26%) |
Aug 01, 2023 | 15.53 | 15.57 | 15.27 | 15.40 | 1,717,601 | -0.21(-1.36%) |
Jul 31, 2023 | 15.43 | 15.70 | 15.25 | 15.61 | 3,395,307 | +0.78(+5.29%) |
Jul 28, 2023 | 14.36 | 14.87 | 14.28 | 14.83 | 1,770,824 | +0.50(+3.48%) |
Jul 27, 2023 | 14.29 | 14.52 | 14.20 | 14.33 | 1,323,315 | -0.02(-0.13%) |
Jul 26, 2023 | 14.23 | 14.39 | 14.12 | 14.35 | 1,361,369 | -0.12(-0.83%) |
Jul 25, 2023 | 14.20 | 14.59 | 14.14 | 14.47 | 2,963,399 | +0.64(+4.60%) |
Jul 24, 2023 | 13.72 | 13.86 | 13.68 | 13.83 | 2,371,608 | +0.18(+1.28%) |
Jul 21, 2023 | 13.84 | 13.86 | 13.53 | 13.66 | 1,734,816 | -0.14(-1.00%) |
Jul 20, 2023 | 13.85 | 13.91 | 13.64 | 13.80 | 1,705,333 | -0.04(-0.27%) |
Jul 19, 2023 | 13.97 | 14.02 | 13.76 | 13.83 | 1,510,769 | -0.11(-0.79%) |
Jul 18, 2023 | 13.97 | 14.04 | 13.87 | 13.94 | 1,662,374 | -0.03(-0.20%) |
Jul 17, 2023 | 13.90 | 14.02 | 13.80 | 13.97 | 1,508,661 | -0.10(-0.72%) |
Jul 14, 2023 | 14.48 | 14.53 | 14.04 | 14.07 | 2,049,329 | -0.60(-4.09%) |
Jul 13, 2023 | 14.52 | 14.68 | 14.40 | 14.67 | 1,884,644 | +0.18(+1.21%) |
Jul 12, 2023 | 14.57 | 14.61 | 14.36 | 14.50 | 1,824,171 | +0.02(+0.13%) |
Jul 11, 2023 | 14.27 | 14.52 | 14.10 | 14.48 | 2,783,422 | +0.56(+4.04%) |
Jul 10, 2023 | 14.11 | 14.25 | 13.86 | 13.92 | 2,079,691 | -0.23(-1.63%) |
Jul 07, 2023 | 13.90 | 14.29 | 13.81 | 14.15 | 2,565,668 | +0.53(+3.93%) |
Jul 06, 2023 | 13.72 | 13.88 | 13.45 | 13.61 | 2,952,110 | -0.30(-2.19%) |
Jul 05, 2023 | 13.57 | 14.24 | 13.47 | 13.92 | 3,123,172 | +0.45(+3.36%) |
Jul 03, 2023 | 13.54 | 13.88 | 13.44 | 13.46 | 2,148,983 | +0.06(+0.48%) |
Jun 30, 2023 | 13.35 | 13.55 | 13.19 | 13.40 | 4,136,807 | +0.56(+4.38%) |
Jun 29, 2023 | 12.91 | 13.03 | 12.78 | 12.84 | 4,250,931 | +0.18(+1.38%) |
Jun 28, 2023 | 12.56 | 12.70 | 12.38 | 12.66 | 2,812,531 | +0.34(+2.77%) |
Jun 27, 2023 | 12.53 | 12.66 | 12.31 | 12.32 | 3,440,019 | -0.33(-2.62%) |
Jun 26, 2023 | 13.02 | 13.04 | 12.65 | 12.65 | 3,433,411 | -0.58(-4.39%) |
Jun 23, 2023 | 13.26 | 13.46 | 13.19 | 13.23 | 20,192,262 | -0.48(-3.50%) |
Jun 22, 2023 | 13.91 | 13.91 | 13.54 | 13.71 | 3,448,825 | -0.30(-2.11%) |
Jun 21, 2023 | 13.96 | 14.20 | 13.96 | 14.01 | 2,892,239 | +0.15(+1.06%) |
Jun 20, 2023 | 13.86 | 13.89 | 13.53 | 13.86 | 3,045,706 | -0.19(-1.38%) |
Jun 16, 2023 | 14.28 | 14.33 | 14.03 | 14.05 | 3,559,853 | -0.12(-0.85%) |
Jun 15, 2023 | 14.13 | 14.29 | 13.90 | 14.17 | 4,189,894 | +0.30(+2.19%) |
Jun 14, 2023 | 13.47 | 13.98 | 13.46 | 13.87 | 6,951,957 | +0.61(+4.58%) |
Jun 13, 2023 | 13.62 | 13.68 | 13.14 | 13.26 | 6,024,610 | +0.34(+2.66%) |
Jun 12, 2023 | 13.13 | 13.21 | 12.79 | 12.92 | 5,027,879 | -0.01(-0.07%) |
Jun 09, 2023 | 12.82 | 13.23 | 12.74 | 12.93 | 4,201,164 | +0.39(+3.09%) |
Jun 08, 2023 | 12.40 | 12.89 | 12.28 | 12.54 | 5,656,494 | +0.21(+1.72%) |
Jun 07, 2023 | 12.51 | 12.62 | 12.17 | 12.33 | 3,424,696 | +0.12(+1.01%) |
Jun 06, 2023 | 11.89 | 12.23 | 11.82 | 12.20 | 5,641,670 | +0.14(+1.17%) |
Jun 05, 2023 | 12.54 | 12.62 | 12.06 | 12.06 | 7,342,598 | -0.95(-7.31%) |
Jun 02, 2023 | 13.31 | 13.45 | 12.82 | 13.01 | 5,005,282 | +0.19(+1.44%) |
Jun 01, 2023 | 13.24 | 13.75 | 12.81 | 12.83 | 7,474,175 | +0.38(+3.04%) |
May 31, 2023 | 12.51 | 12.69 | 12.07 | 12.45 | 9,189,145 | -0.79(-5.99%) |
May 30, 2023 | 13.14 | 13.33 | 12.97 | 13.24 | 3,644,685 | -0.10(-0.73%) |
May 26, 2023 | 13.22 | 13.43 | 13.00 | 13.34 | 3,835,613 | +0.70(+5.51%) |
May 25, 2023 | 12.77 | 12.80 | 12.61 | 12.64 | 2,939,980 | +0.05(+0.42%) |
May 24, 2023 | 12.60 | 12.67 | 12.41 | 12.59 | 2,380,052 | -0.06(-0.49%) |
May 23, 2023 | 12.83 | 12.90 | 12.63 | 12.65 | 2,814,616 | -0.16(-1.24%) |
May 22, 2023 | 13.03 | 13.18 | 12.77 | 12.81 | 3,526,665 | -0.21(-1.62%) |
May 19, 2023 | 13.02 | 13.20 | 12.85 | 13.02 | 3,092,896 | +0.26(+2.00%) |
May 18, 2023 | 12.79 | 12.86 | 12.46 | 12.77 | 3,571,470 | -0.14(-1.09%) |
May 17, 2023 | 12.97 | 13.11 | 12.83 | 12.91 | 2,028,657 | -0.14(-1.08%) |
May 16, 2023 | 13.20 | 13.44 | 13.03 | 13.05 | 2,568,989 | -0.02(-0.13%) |
May 15, 2023 | 13.20 | 13.29 | 12.97 | 13.07 | 2,049,969 | +0.02(+0.13%) |
May 12, 2023 | 13.46 | 13.65 | 12.86 | 13.05 | 2,433,025 | -0.24(-1.79%) |
May 11, 2023 | 13.26 | 13.48 | 13.08 | 13.29 | 3,470,209 | +0.14(+1.07%) |
May 10, 2023 | 13.07 | 13.27 | 12.82 | 13.15 | 2,357,484 | +0.33(+2.54%) |
May 09, 2023 | 12.54 | 12.88 | 12.42 | 12.82 | 2,689,024 | +0.10(+0.76%) |
May 08, 2023 | 12.81 | 12.82 | 12.45 | 12.72 | 4,167,552 | -0.58(-4.37%) |
May 05, 2023 | 13.12 | 13.51 | 13.04 | 13.31 | 2,558,370 | +0.32(+2.44%) |
May 04, 2023 | 12.87 | 13.03 | 12.71 | 12.99 | 3,111,999 | -0.13(-1.01%) |
May 03, 2023 | 13.27 | 13.34 | 12.94 | 13.12 | 2,355,660 | -0.33(-2.42%) |
May 02, 2023 | 13.68 | 13.72 | 13.23 | 13.45 | 3,026,424 | -0.29(-2.12%) |
May 01, 2023 | 13.68 | 13.75 | 13.41 | 13.74 | 2,125,849 | +0.11(+0.78%) |
Apr 28, 2023 | 13.45 | 13.72 | 13.23 | 13.63 | 1,932,499 | +0.05(+0.39%) |
Apr 27, 2023 | 13.47 | 13.66 | 13.39 | 13.58 | 2,248,667 | +0.18(+1.32%) |
Apr 26, 2023 | 13.98 | 14.05 | 13.36 | 13.40 | 2,382,467 | -0.54(-3.86%) |
Apr 25, 2023 | 14.24 | 14.24 | 13.83 | 13.94 | 2,297,859 | -0.57(-3.95%) |
Apr 24, 2023 | 13.85 | 14.83 | 13.85 | 14.51 | 3,848,001 | +0.93(+6.88%) |
Apr 21, 2023 | 13.60 | 13.77 | 13.45 | 13.58 | 2,353,777 | -0.49(-3.51%) |
Apr 20, 2023 | 14.35 | 14.38 | 13.97 | 14.07 | 1,835,092 | -0.60(-4.08%) |
Apr 19, 2023 | 14.79 | 14.86 | 14.38 | 14.67 | 2,406,492 | -0.38(-2.52%) |
Apr 18, 2023 | 14.78 | 15.17 | 14.69 | 15.05 | 2,440,015 | +0.36(+2.46%) |
Apr 17, 2023 | 14.22 | 14.77 | 14.22 | 14.69 | 3,984,513 | +0.57(+4.06%) |
Apr 14, 2023 | 14.18 | 14.18 | 13.86 | 14.12 | 2,186,530 | +0.32(+2.30%) |
Apr 13, 2023 | 13.85 | 14.18 | 13.75 | 13.80 | 2,926,385 | +0.45(+3.37%) |
Apr 12, 2023 | 13.23 | 13.39 | 13.18 | 13.35 | 1,534,591 | +0.06(+0.46%) |
Apr 11, 2023 | 13.02 | 13.32 | 12.95 | 13.29 | 2,583,854 | +0.11(+0.80%) |
Apr 10, 2023 | 13.28 | 13.45 | 13.12 | 13.18 | 1,782,307 | +0.04(+0.34%) |
Apr 06, 2023 | 13.57 | 13.58 | 13.08 | 13.14 | 2,080,132 | -0.47(-3.43%) |
Apr 05, 2023 | 13.16 | 13.62 | 12.97 | 13.60 | 3,666,186 | +0.42(+3.21%) |
Apr 04, 2023 | 13.16 | 13.32 | 13.00 | 13.18 | 3,576,414 | +0.04(+0.34%) |