Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.06 | 24.15 | 23.47 | 23.52 | 3,076,844 | -0.63(-2.61%) |
Apr 29, 2024 | 23.87 | 24.38 | 23.87 | 24.15 | 2,767,970 | +0.15(+0.62%) |
Apr 26, 2024 | 23.91 | 24.02 | 23.52 | 24.00 | 2,522,106 | +0.06(+0.25%) |
Apr 25, 2024 | 24.07 | 24.16 | 23.05 | 23.94 | 4,726,409 | -0.27(-1.12%) |
Apr 24, 2024 | 23.97 | 24.39 | 23.78 | 24.21 | 3,431,419 | +0.14(+0.58%) |
Apr 23, 2024 | 24.03 | 24.23 | 23.85 | 24.07 | 2,215,425 | -0.03(-0.12%) |
Apr 22, 2024 | 23.87 | 24.39 | 23.77 | 24.10 | 2,015,218 | +0.10(+0.42%) |
Apr 19, 2024 | 23.66 | 24.07 | 23.65 | 24.00 | 2,013,327 | +0.30(+1.27%) |
Apr 18, 2024 | 23.93 | 24.07 | 23.67 | 23.70 | 2,073,770 | -0.15(-0.63%) |
Apr 17, 2024 | 23.74 | 24.04 | 23.54 | 23.85 | 1,910,791 | +0.02(+0.08%) |
Apr 16, 2024 | 23.67 | 23.84 | 23.29 | 23.83 | 2,383,261 | +0.05(+0.21%) |
Apr 15, 2024 | 24.35 | 24.57 | 23.73 | 23.78 | 2,850,797 | -0.50(-2.06%) |
Apr 12, 2024 | 24.58 | 24.82 | 24.16 | 24.28 | 2,503,951 | -0.12(-0.49%) |
Apr 11, 2024 | 24.69 | 24.70 | 24.14 | 24.40 | 1,732,514 | -0.22(-0.89%) |
Apr 10, 2024 | 24.40 | 24.74 | 24.29 | 24.62 | 2,855,913 | +0.08(+0.33%) |
Apr 09, 2024 | 24.15 | 24.63 | 24.01 | 24.54 | 2,851,564 | +0.42(+1.74%) |
Apr 08, 2024 | 24.17 | 24.28 | 23.91 | 24.12 | 2,141,436 | +0.00(+0.00%) |
Apr 05, 2024 | 23.91 | 24.21 | 23.70 | 24.12 | 1,673,334 | +0.21(+0.88%) |
Apr 04, 2024 | 24.16 | 24.34 | 23.74 | 23.91 | 2,404,614 | -0.24(-0.99%) |
Apr 03, 2024 | 23.90 | 24.29 | 23.81 | 24.15 | 3,113,861 | +0.25(+1.05%) |
Apr 02, 2024 | 23.93 | 24.19 | 23.65 | 23.90 | 3,526,714 | -0.07(-0.29%) |
Apr 01, 2024 | 23.86 | 24.18 | 23.56 | 23.97 | 2,234,075 | +0.25(+1.05%) |
Mar 28, 2024 | 23.77 | 23.76 | 23.62 | 23.72 | 2,787,738 | +0.00(+0.00%) |
Mar 27, 2024 | 22.90 | 23.96 | 22.81 | 23.72 | 4,847,479 | +0.78(+3.40%) |
Mar 26, 2024 | 23.18 | 23.21 | 22.92 | 22.94 | 1,884,418 | -0.13(-0.56%) |
Mar 25, 2024 | 22.82 | 23.18 | 22.80 | 23.07 | 3,064,611 | +0.35(+1.54%) |
Mar 22, 2024 | 22.62 | 22.80 | 22.58 | 22.72 | 2,254,008 | +0.12(+0.53%) |
Mar 21, 2024 | 22.41 | 22.72 | 22.25 | 22.60 | 2,487,741 | +0.19(+0.85%) |
Mar 20, 2024 | 21.46 | 22.42 | 21.29 | 22.41 | 4,929,267 | +0.83(+3.85%) |
Mar 19, 2024 | 21.14 | 21.64 | 21.07 | 21.58 | 1,968,608 | +0.42(+1.98%) |
Mar 18, 2024 | 21.44 | 21.44 | 21.07 | 21.16 | 2,437,245 | -0.19(-0.89%) |
Mar 15, 2024 | 21.51 | 21.78 | 21.23 | 21.35 | 5,066,602 | -0.21(-0.97%) |
Mar 14, 2024 | 21.70 | 21.82 | 21.40 | 21.56 | 2,053,523 | -0.14(-0.65%) |
Mar 13, 2024 | 21.58 | 21.98 | 21.47 | 21.70 | 3,042,357 | +0.32(+1.50%) |
Mar 12, 2024 | 21.31 | 21.50 | 21.00 | 21.38 | 5,067,032 | +0.03(+0.14%) |
Mar 11, 2024 | 21.26 | 21.59 | 21.13 | 21.35 | 4,145,654 | -0.06(-0.28%) |
Mar 08, 2024 | 21.28 | 21.48 | 21.08 | 21.41 | 4,116,580 | +0.37(+1.76%) |
Mar 07, 2024 | 21.18 | 21.36 | 21.00 | 21.04 | 2,134,868 | -0.13(-0.61%) |
Mar 06, 2024 | 21.69 | 21.75 | 21.16 | 21.17 | 1,765,127 | -0.36(-1.67%) |
Mar 05, 2024 | 21.48 | 21.71 | 21.20 | 21.53 | 2,584,842 | +0.09(+0.42%) |
Mar 04, 2024 | 21.39 | 21.62 | 21.33 | 21.44 | 4,329,837 | +0.35(+1.66%) |
Mar 01, 2024 | 20.95 | 21.25 | 20.78 | 21.09 | 2,378,424 | +0.14(+0.67%) |
Feb 29, 2024 | 20.89 | 21.11 | 20.76 | 20.95 | 5,189,004 | +0.14(+0.67%) |
Feb 28, 2024 | 20.63 | 20.99 | 20.45 | 20.81 | 3,789,277 | +0.21(+1.02%) |
Feb 27, 2024 | 21.08 | 21.09 | 20.52 | 20.60 | 2,395,733 | -0.30(-1.44%) |
Feb 26, 2024 | 20.83 | 21.10 | 20.69 | 20.90 | 1,702,133 | +0.17(+0.82%) |
Feb 23, 2024 | 20.50 | 20.75 | 20.30 | 20.73 | 2,031,571 | -0.01(-0.05%) |
Feb 22, 2024 | 20.63 | 20.91 | 20.50 | 20.74 | 2,555,368 | -0.30(-1.43%) |
Feb 21, 2024 | 19.97 | 21.45 | 19.97 | 21.04 | 7,707,729 | +1.36(+6.91%) |
Feb 20, 2024 | 19.81 | 19.88 | 19.58 | 19.68 | 1,836,358 | -0.26(-1.30%) |
Feb 16, 2024 | 19.94 | 20.06 | 19.74 | 19.94 | 2,657,950 | -0.04(-0.20%) |
Feb 15, 2024 | 19.35 | 20.16 | 19.33 | 19.98 | 4,316,187 | +0.75(+3.90%) |
Feb 14, 2024 | 19.50 | 19.54 | 19.07 | 19.23 | 3,091,730 | -0.23(-1.18%) |
Feb 13, 2024 | 19.82 | 19.83 | 19.26 | 19.46 | 3,108,350 | -0.54(-2.70%) |
Feb 12, 2024 | 19.74 | 20.33 | 19.69 | 20.00 | 2,301,337 | +0.25(+1.27%) |
Feb 09, 2024 | 19.96 | 20.08 | 19.57 | 19.75 | 3,916,390 | -0.45(-2.23%) |
Feb 08, 2024 | 20.10 | 20.35 | 20.10 | 20.20 | 1,753,047 | +0.05(+0.25%) |
Feb 07, 2024 | 20.10 | 20.24 | 19.92 | 20.15 | 1,942,699 | +0.12(+0.60%) |
Feb 06, 2024 | 19.78 | 20.23 | 19.65 | 20.03 | 1,653,294 | +0.26(+1.32%) |
Feb 05, 2024 | 19.84 | 19.91 | 19.61 | 19.77 | 2,903,158 | -0.12(-0.60%) |
Feb 02, 2024 | 20.13 | 20.16 | 19.84 | 19.89 | 2,157,024 | -0.34(-1.68%) |
Feb 01, 2024 | 20.31 | 20.45 | 20.08 | 20.23 | 2,340,906 | +0.03(+0.15%) |
Jan 31, 2024 | 20.83 | 20.85 | 20.20 | 20.20 | 2,775,765 | -0.66(-3.16%) |
Jan 30, 2024 | 20.36 | 20.91 | 20.25 | 20.86 | 2,240,602 | +0.37(+1.81%) |
Jan 29, 2024 | 20.51 | 20.53 | 20.25 | 20.49 | 2,865,917 | -0.07(-0.34%) |
Jan 26, 2024 | 20.53 | 20.59 | 19.96 | 20.56 | 4,491,444 | +0.14(+0.69%) |
Jan 25, 2024 | 20.30 | 21.12 | 19.80 | 20.42 | 8,841,426 | +0.34(+1.69%) |
Jan 24, 2024 | 19.97 | 20.19 | 19.92 | 20.08 | 4,576,534 | +0.27(+1.36%) |
Jan 23, 2024 | 19.87 | 20.02 | 19.76 | 19.81 | 3,078,162 | -0.08(-0.40%) |
Jan 22, 2024 | 19.78 | 20.03 | 19.61 | 19.89 | 2,656,180 | +0.08(+0.40%) |
Jan 19, 2024 | 19.47 | 19.83 | 19.36 | 19.81 | 4,817,988 | +0.38(+1.96%) |
Jan 18, 2024 | 19.60 | 19.60 | 19.16 | 19.43 | 3,096,419 | +0.00(+0.00%) |
Jan 17, 2024 | 19.40 | 19.57 | 19.21 | 19.43 | 3,443,870 | -0.07(-0.36%) |
Jan 16, 2024 | 19.92 | 19.94 | 19.46 | 19.50 | 2,089,109 | -0.62(-3.08%) |
Jan 12, 2024 | 20.13 | 20.23 | 19.88 | 20.12 | 1,666,325 | +0.29(+1.46%) |
Jan 11, 2024 | 19.94 | 20.07 | 19.66 | 19.83 | 3,031,378 | -0.11(-0.55%) |
Jan 10, 2024 | 20.29 | 20.29 | 19.74 | 19.94 | 2,024,357 | -0.39(-1.92%) |
Jan 09, 2024 | 20.66 | 20.66 | 20.08 | 20.33 | 2,794,772 | -0.26(-1.26%) |
Jan 08, 2024 | 20.41 | 20.64 | 20.10 | 20.59 | 3,059,785 | -0.07(-0.34%) |
Jan 05, 2024 | 20.64 | 20.76 | 20.39 | 20.66 | 1,784,482 | +0.29(+1.42%) |
Jan 04, 2024 | 20.76 | 20.78 | 20.30 | 20.37 | 2,618,494 | -0.27(-1.31%) |
Jan 03, 2024 | 20.40 | 20.88 | 20.30 | 20.64 | 2,725,003 | +0.29(+1.43%) |
Jan 02, 2024 | 20.23 | 20.60 | 20.17 | 20.35 | 2,020,939 | +0.35(+1.75%) |
Dec 29, 2023 | 20.24 | 20.32 | 20.00 | 20.00 | 2,028,386 | -0.26(-1.28%) |
Dec 28, 2023 | 20.32 | 20.52 | 20.20 | 20.26 | 1,744,119 | -0.09(-0.44%) |
Dec 27, 2023 | 20.67 | 20.68 | 20.27 | 20.35 | 1,718,737 | -0.20(-0.97%) |
Dec 26, 2023 | 20.54 | 20.79 | 20.41 | 20.55 | 1,516,444 | +0.07(+0.34%) |
Dec 22, 2023 | 20.59 | 20.65 | 20.39 | 20.48 | 1,700,916 | +0.02(+0.10%) |
Dec 21, 2023 | 20.04 | 20.47 | 20.02 | 20.46 | 2,698,715 | +0.49(+2.45%) |
Dec 20, 2023 | 20.18 | 20.38 | 19.95 | 19.97 | 2,942,812 | -0.17(-0.84%) |
Dec 19, 2023 | 19.70 | 20.21 | 19.58 | 20.14 | 2,203,834 | +0.35(+1.77%) |
Dec 18, 2023 | 20.39 | 20.39 | 19.66 | 19.79 | 3,732,989 | -0.21(-1.05%) |
Dec 15, 2023 | 20.23 | 20.25 | 19.91 | 20.00 | 4,363,011 | -0.21(-1.04%) |
Dec 14, 2023 | 20.16 | 20.33 | 19.97 | 20.21 | 3,074,328 | +0.25(+1.25%) |
Dec 13, 2023 | 19.54 | 20.00 | 19.48 | 19.96 | 6,249,767 | +0.53(+2.73%) |
Dec 12, 2023 | 19.46 | 19.77 | 19.34 | 19.43 | 2,189,432 | -0.40(-2.02%) |
Dec 11, 2023 | 19.81 | 20.04 | 19.70 | 19.83 | 2,175,490 | -0.22(-1.10%) |
Dec 08, 2023 | 20.01 | 20.14 | 19.75 | 20.05 | 2,139,238 | +0.19(+0.96%) |
Dec 07, 2023 | 19.76 | 19.96 | 19.68 | 19.86 | 2,878,933 | +0.11(+0.56%) |
Dec 06, 2023 | 20.16 | 20.38 | 19.75 | 19.75 | 2,997,084 | -0.59(-2.90%) |
Dec 05, 2023 | 20.99 | 21.06 | 20.25 | 20.34 | 2,341,709 | -0.56(-2.68%) |
Dec 04, 2023 | 21.20 | 21.32 | 20.81 | 20.90 | 3,892,790 | -0.17(-0.81%) |
Dec 01, 2023 | 20.75 | 21.15 | 20.70 | 21.07 | 1,613,491 | +0.21(+1.01%) |
Nov 30, 2023 | 20.79 | 21.21 | 20.66 | 20.86 | 2,400,702 | +0.26(+1.26%) |
Nov 29, 2023 | 20.90 | 21.10 | 20.60 | 20.60 | 2,395,575 | -0.25(-1.20%) |
Nov 28, 2023 | 21.28 | 21.33 | 20.80 | 20.85 | 2,415,425 | -0.47(-2.20%) |
Nov 27, 2023 | 21.04 | 21.32 | 20.95 | 21.32 | 5,319,121 | +0.11(+0.52%) |
Nov 24, 2023 | 21.12 | 21.45 | 21.10 | 21.21 | 853,155 | -0.02(-0.09%) |
Nov 22, 2023 | 21.07 | 21.54 | 20.95 | 21.23 | 2,005,905 | -0.15(-0.70%) |
Nov 21, 2023 | 21.35 | 21.62 | 21.13 | 21.38 | 1,607,957 | -0.05(-0.23%) |
Nov 20, 2023 | 21.50 | 21.73 | 21.30 | 21.43 | 2,056,439 | +0.04(+0.19%) |
Nov 17, 2023 | 21.27 | 21.65 | 21.21 | 21.39 | 3,636,221 | +0.23(+1.09%) |
Nov 16, 2023 | 21.32 | 21.51 | 20.57 | 21.16 | 3,307,843 | -0.47(-2.17%) |
Nov 15, 2023 | 21.25 | 21.82 | 21.25 | 21.63 | 2,235,458 | +0.36(+1.69%) |
Nov 14, 2023 | 20.94 | 21.38 | 20.82 | 21.27 | 2,826,338 | +0.40(+1.92%) |
Nov 13, 2023 | 21.11 | 21.12 | 20.75 | 20.87 | 2,273,324 | -0.04(-0.19%) |
Nov 10, 2023 | 21.03 | 21.23 | 20.68 | 20.91 | 2,187,168 | +0.02(+0.10%) |
Nov 09, 2023 | 20.92 | 21.30 | 20.84 | 20.89 | 2,435,382 | +0.05(+0.24%) |
Nov 08, 2023 | 21.27 | 21.48 | 20.64 | 20.84 | 3,685,006 | -0.51(-2.39%) |
Nov 07, 2023 | 21.33 | 21.44 | 21.21 | 21.35 | 3,403,586 | -0.23(-1.07%) |
Nov 06, 2023 | 22.25 | 22.40 | 21.43 | 21.58 | 3,603,948 | -0.77(-3.45%) |
Nov 03, 2023 | 22.32 | 22.59 | 22.27 | 22.35 | 2,521,394 | +0.09(+0.40%) |
Nov 02, 2023 | 21.76 | 22.27 | 21.65 | 22.26 | 2,386,693 | +0.41(+1.88%) |
Nov 01, 2023 | 21.56 | 21.98 | 21.32 | 21.85 | 1,681,389 | +0.13(+0.60%) |
Oct 31, 2023 | 21.45 | 21.80 | 21.25 | 21.72 | 1,607,558 | +0.43(+2.02%) |
Oct 30, 2023 | 21.18 | 21.39 | 20.95 | 21.29 | 2,068,046 | +0.09(+0.42%) |
Oct 27, 2023 | 21.87 | 22.00 | 21.14 | 21.20 | 3,531,044 | -0.74(-3.37%) |
Oct 26, 2023 | 21.83 | 22.12 | 21.52 | 21.94 | 3,286,865 | -0.08(-0.36%) |
Oct 25, 2023 | 21.86 | 22.37 | 21.41 | 22.02 | 4,414,891 | -0.67(-2.95%) |
Oct 24, 2023 | 22.74 | 22.91 | 22.62 | 22.69 | 2,487,125 | -0.04(-0.18%) |
Oct 23, 2023 | 22.67 | 23.04 | 22.45 | 22.73 | 2,438,938 | -0.05(-0.22%) |
Oct 20, 2023 | 23.06 | 23.14 | 22.76 | 22.78 | 2,463,307 | -0.33(-1.43%) |
Oct 19, 2023 | 23.10 | 23.40 | 22.90 | 23.11 | 2,197,339 | -0.15(-0.64%) |
Oct 18, 2023 | 23.65 | 23.68 | 23.18 | 23.26 | 1,344,707 | -0.27(-1.15%) |
Oct 17, 2023 | 23.09 | 23.59 | 23.09 | 23.53 | 3,929,768 | +0.41(+1.77%) |
Oct 16, 2023 | 23.15 | 23.29 | 22.89 | 23.12 | 1,825,161 | -0.05(-0.22%) |
Oct 13, 2023 | 23.25 | 23.51 | 23.01 | 23.17 | 2,454,381 | +0.09(+0.39%) |
Oct 12, 2023 | 22.82 | 23.10 | 22.65 | 23.08 | 2,988,902 | +0.37(+1.63%) |
Oct 11, 2023 | 22.31 | 22.80 | 22.24 | 22.71 | 2,483,761 | +0.09(+0.40%) |
Oct 10, 2023 | 22.67 | 22.90 | 22.52 | 22.62 | 2,255,983 | -0.08(-0.35%) |
Oct 09, 2023 | 22.56 | 22.86 | 22.38 | 22.70 | 2,591,814 | +0.52(+2.34%) |
Oct 06, 2023 | 21.89 | 22.44 | 21.83 | 22.18 | 2,573,167 | +0.42(+1.93%) |
Oct 05, 2023 | 21.10 | 21.84 | 21.10 | 21.76 | 2,999,954 | +0.56(+2.64%) |
Oct 04, 2023 | 21.56 | 21.72 | 21.00 | 21.20 | 2,355,381 | -0.70(-3.20%) |
Oct 03, 2023 | 21.94 | 22.18 | 21.66 | 21.90 | 2,037,601 | -0.11(-0.50%) |
Oct 02, 2023 | 22.65 | 22.77 | 21.80 | 22.01 | 2,298,950 | -0.57(-2.52%) |
Sep 29, 2023 | 22.73 | 22.87 | 22.50 | 22.58 | 2,232,721 | -0.24(-1.05%) |
Sep 28, 2023 | 22.47 | 23.03 | 22.46 | 22.82 | 2,566,071 | +0.32(+1.42%) |
Sep 27, 2023 | 22.23 | 22.72 | 22.20 | 22.50 | 1,995,866 | +0.58(+2.65%) |
Sep 26, 2023 | 21.71 | 22.16 | 21.55 | 21.92 | 1,958,466 | -0.05(-0.23%) |
Sep 25, 2023 | 21.30 | 21.98 | 21.85 | 21.97 | 1,884,365 | +0.62(+2.90%) |
Sep 22, 2023 | 21.43 | 21.77 | 21.34 | 21.35 | 2,179,605 | +0.05(+0.23%) |
Sep 21, 2023 | 21.82 | 21.83 | 21.30 | 21.30 | 1,959,285 | -0.50(-2.29%) |
Sep 20, 2023 | 22.13 | 22.28 | 21.77 | 21.80 | 2,386,718 | -0.07(-0.32%) |
Sep 19, 2023 | 22.00 | 22.14 | 21.78 | 21.87 | 1,635,789 | +0.06(+0.28%) |
Sep 18, 2023 | 22.00 | 22.00 | 21.66 | 21.81 | 1,622,793 | +0.10(+0.46%) |
Sep 15, 2023 | 22.01 | 22.15 | 21.57 | 21.71 | 5,398,227 | -0.45(-2.03%) |
Sep 14, 2023 | 22.73 | 22.84 | 21.89 | 22.16 | 3,410,500 | -0.37(-1.64%) |
Sep 13, 2023 | 22.80 | 22.81 | 22.42 | 22.53 | 1,928,691 | -0.26(-1.14%) |
Sep 12, 2023 | 22.53 | 22.96 | 22.40 | 22.79 | 2,453,854 | +0.51(+2.29%) |
Sep 11, 2023 | 22.55 | 22.65 | 22.15 | 22.28 | 2,109,620 | -0.17(-0.76%) |
Sep 08, 2023 | 22.42 | 22.66 | 22.36 | 22.45 | 868,848 | +0.11(+0.49%) |
Sep 07, 2023 | 22.32 | 22.54 | 22.19 | 22.34 | 2,821,429 | +0.14(+0.63%) |
Sep 06, 2023 | 22.18 | 22.43 | 22.07 | 22.20 | 2,599,961 | -0.02(-0.09%) |
Sep 05, 2023 | 22.66 | 22.74 | 22.07 | 22.22 | 3,212,708 | -0.45(-1.99%) |
Sep 01, 2023 | 22.51 | 22.84 | 22.34 | 22.67 | 1,820,838 | +0.32(+1.43%) |
Aug 31, 2023 | 22.17 | 22.46 | 21.97 | 22.35 | 2,393,028 | +0.14(+0.63%) |
Aug 30, 2023 | 21.92 | 22.32 | 21.85 | 22.21 | 1,926,274 | +0.31(+1.42%) |
Aug 29, 2023 | 21.76 | 21.90 | 21.44 | 21.90 | 2,264,487 | +0.14(+0.64%) |
Aug 28, 2023 | 22.00 | 22.10 | 21.66 | 21.76 | 1,931,681 | +0.00(+0.00%) |
Aug 25, 2023 | 21.73 | 21.82 | 21.39 | 21.76 | 4,097,547 | +0.22(+1.02%) |
Aug 24, 2023 | 21.65 | 22.01 | 21.53 | 21.54 | 3,623,120 | -0.20(-0.92%) |
Aug 23, 2023 | 21.78 | 21.89 | 21.63 | 21.74 | 2,112,331 | -0.24(-1.09%) |
Aug 22, 2023 | 22.20 | 22.29 | 21.95 | 21.98 | 2,471,073 | -0.29(-1.30%) |
Aug 21, 2023 | 22.66 | 22.70 | 22.04 | 22.27 | 2,693,471 | -0.17(-0.76%) |
Aug 18, 2023 | 22.03 | 22.60 | 22.03 | 22.44 | 2,964,701 | +0.18(+0.81%) |
Aug 17, 2023 | 22.14 | 22.50 | 22.06 | 22.26 | 2,737,316 | +0.38(+1.74%) |
Aug 16, 2023 | 21.80 | 22.09 | 21.80 | 21.88 | 2,996,995 | +0.13(+0.60%) |
Aug 15, 2023 | 21.40 | 21.88 | 21.34 | 21.75 | 3,091,011 | +0.11(+0.51%) |
Aug 14, 2023 | 21.58 | 21.70 | 21.39 | 21.64 | 2,043,059 | +0.06(+0.28%) |
Aug 11, 2023 | 21.15 | 21.69 | 21.14 | 21.58 | 2,432,338 | +0.34(+1.60%) |
Aug 10, 2023 | 21.40 | 21.58 | 21.06 | 21.24 | 3,508,282 | -0.28(-1.30%) |
Aug 09, 2023 | 21.78 | 21.96 | 21.31 | 21.52 | 3,838,092 | +0.12(+0.56%) |
Aug 08, 2023 | 20.82 | 21.44 | 20.77 | 21.40 | 2,804,849 | +0.30(+1.42%) |
Aug 07, 2023 | 21.21 | 21.46 | 21.03 | 21.10 | 3,140,746 | +0.01(+0.05%) |
Aug 04, 2023 | 20.97 | 21.34 | 20.82 | 21.09 | 4,881,710 | +0.16(+0.76%) |
Aug 03, 2023 | 20.33 | 21.12 | 20.23 | 20.93 | 2,971,608 | +0.84(+4.18%) |
Aug 02, 2023 | 20.40 | 20.51 | 19.81 | 20.09 | 3,649,915 | -0.40(-1.95%) |
Aug 01, 2023 | 20.13 | 20.49 | 19.83 | 20.49 | 4,591,459 | +0.09(+0.44%) |
Jul 31, 2023 | 20.01 | 20.40 | 19.87 | 20.40 | 8,489,711 | +0.47(+2.36%) |
Jul 28, 2023 | 19.05 | 20.29 | 18.95 | 19.93 | 8,345,303 | +1.16(+6.18%) |
Jul 27, 2023 | 19.29 | 19.75 | 18.42 | 18.77 | 4,214,137 | +0.24(+1.30%) |
Jul 26, 2023 | 18.17 | 18.86 | 18.17 | 18.53 | 2,457,467 | +0.20(+1.09%) |
Jul 25, 2023 | 18.40 | 18.67 | 18.27 | 18.33 | 3,790,724 | -0.10(-0.54%) |
Jul 24, 2023 | 18.48 | 18.80 | 18.39 | 18.43 | 3,165,885 | -0.03(-0.16%) |
Jul 21, 2023 | 18.48 | 18.60 | 18.36 | 18.46 | 1,937,139 | +0.07(+0.38%) |
Jul 20, 2023 | 18.52 | 18.54 | 18.30 | 18.39 | 1,853,186 | +0.06(+0.33%) |
Jul 19, 2023 | 18.20 | 18.52 | 18.15 | 18.33 | 2,924,868 | +0.19(+1.05%) |
Jul 18, 2023 | 17.86 | 18.47 | 17.83 | 18.14 | 2,653,717 | +0.31(+1.74%) |
Jul 17, 2023 | 17.48 | 17.95 | 17.45 | 17.83 | 2,005,266 | +0.28(+1.60%) |
Jul 14, 2023 | 17.93 | 17.93 | 17.55 | 17.55 | 2,342,280 | -0.34(-1.90%) |
Jul 13, 2023 | 17.95 | 18.32 | 17.89 | 17.89 | 3,432,272 | -0.09(-0.50%) |
Jul 12, 2023 | 18.13 | 18.14 | 17.95 | 17.98 | 1,750,685 | -0.02(-0.11%) |
Jul 11, 2023 | 17.86 | 18.08 | 17.68 | 18.00 | 2,203,723 | +0.12(+0.67%) |
Jul 10, 2023 | 17.64 | 17.90 | 17.61 | 17.88 | 1,326,170 | +0.24(+1.36%) |
Jul 07, 2023 | 17.49 | 17.95 | 17.49 | 17.64 | 1,865,609 | +0.12(+0.68%) |
Jul 06, 2023 | 17.63 | 17.82 | 17.27 | 17.52 | 1,857,099 | -0.25(-1.41%) |
Jul 05, 2023 | 17.83 | 17.87 | 17.69 | 17.77 | 1,656,134 | -0.04(-0.22%) |
Jul 03, 2023 | 17.69 | 18.00 | 17.63 | 17.81 | 746,382 | +0.09(+0.51%) |
Jun 30, 2023 | 17.91 | 18.02 | 17.67 | 17.72 | 1,612,013 | -0.09(-0.51%) |
Jun 29, 2023 | 17.45 | 17.88 | 17.38 | 17.81 | 2,046,207 | +0.48(+2.77%) |
Jun 28, 2023 | 17.27 | 17.41 | 17.10 | 17.33 | 2,087,574 | +0.08(+0.46%) |
Jun 27, 2023 | 16.91 | 17.32 | 16.79 | 17.25 | 1,808,756 | +0.24(+1.41%) |
Jun 26, 2023 | 16.80 | 17.20 | 16.73 | 17.01 | 1,551,418 | +0.31(+1.86%) |
Jun 23, 2023 | 16.70 | 16.93 | 16.62 | 16.70 | 3,461,596 | -0.26(-1.53%) |
Jun 22, 2023 | 16.89 | 17.07 | 16.79 | 16.96 | 2,269,392 | -0.13(-0.76%) |
Jun 21, 2023 | 17.21 | 17.25 | 16.98 | 17.09 | 2,606,820 | -0.07(-0.41%) |
Jun 20, 2023 | 17.41 | 17.50 | 17.12 | 17.16 | 3,032,729 | -0.19(-1.10%) |
Jun 16, 2023 | 17.47 | 17.47 | 17.09 | 17.35 | 5,630,870 | +0.10(+0.58%) |
Jun 15, 2023 | 17.07 | 17.44 | 17.06 | 17.25 | 2,781,415 | +0.27(+1.59%) |
Jun 14, 2023 | 17.42 | 17.46 | 16.78 | 16.98 | 2,097,707 | -0.29(-1.68%) |
Jun 13, 2023 | 16.93 | 17.33 | 16.91 | 17.27 | 4,099,292 | +0.53(+3.17%) |
Jun 12, 2023 | 16.63 | 16.80 | 16.50 | 16.74 | 3,732,709 | -0.12(-0.71%) |
Jun 09, 2023 | 16.90 | 17.09 | 16.75 | 16.86 | 2,415,941 | -0.08(-0.47%) |
Jun 08, 2023 | 16.75 | 16.95 | 16.55 | 16.94 | 3,170,217 | +0.19(+1.13%) |
Jun 07, 2023 | 16.35 | 16.88 | 16.30 | 16.75 | 3,090,433 | +0.56(+3.46%) |
Jun 06, 2023 | 15.72 | 16.25 | 15.72 | 16.19 | 1,982,572 | +0.34(+2.15%) |
Jun 05, 2023 | 16.14 | 16.40 | 15.72 | 15.85 | 3,436,076 | -0.29(-1.80%) |
Jun 02, 2023 | 15.87 | 16.25 | 15.78 | 16.14 | 2,500,689 | +0.45(+2.87%) |
Jun 01, 2023 | 15.84 | 15.92 | 15.49 | 15.69 | 2,762,864 | +0.24(+1.55%) |
May 31, 2023 | 15.19 | 15.54 | 15.17 | 15.45 | 3,240,440 | +0.18(+1.18%) |
May 30, 2023 | 15.24 | 15.37 | 15.08 | 15.27 | 3,887,391 | -0.20(-1.29%) |
May 26, 2023 | 15.84 | 15.84 | 15.36 | 15.47 | 3,371,715 | -0.39(-2.46%) |
May 25, 2023 | 15.94 | 16.11 | 15.71 | 15.86 | 2,921,098 | -0.33(-2.04%) |
May 24, 2023 | 16.27 | 16.36 | 16.05 | 16.19 | 2,607,704 | +0.04(+0.25%) |
May 23, 2023 | 16.09 | 16.32 | 16.02 | 16.15 | 2,266,170 | +0.07(+0.44%) |
May 22, 2023 | 15.75 | 16.23 | 15.58 | 16.08 | 3,002,611 | +0.16(+1.01%) |
May 19, 2023 | 16.27 | 16.30 | 15.76 | 15.92 | 2,936,548 | -0.10(-0.62%) |
May 18, 2023 | 15.35 | 16.06 | 15.34 | 16.02 | 4,559,170 | +0.52(+3.35%) |
May 17, 2023 | 15.66 | 15.66 | 15.27 | 15.50 | 2,125,993 | -0.01(-0.06%) |
May 16, 2023 | 15.94 | 16.19 | 15.48 | 15.51 | 2,420,021 | -0.48(-3.00%) |
May 15, 2023 | 15.75 | 16.12 | 15.69 | 15.99 | 3,027,168 | +0.47(+3.03%) |
May 12, 2023 | 15.56 | 15.67 | 15.35 | 15.52 | 2,673,296 | +0.11(+0.71%) |
May 11, 2023 | 15.43 | 15.58 | 15.30 | 15.41 | 1,661,433 | -0.10(-0.64%) |
May 10, 2023 | 15.68 | 15.68 | 15.24 | 15.51 | 2,087,725 | -0.05(-0.32%) |
May 09, 2023 | 15.26 | 15.78 | 15.20 | 15.56 | 2,845,279 | +0.25(+1.63%) |
May 08, 2023 | 15.51 | 15.61 | 15.24 | 15.31 | 1,748,759 | +0.10(+0.66%) |
May 05, 2023 | 15.00 | 15.44 | 14.97 | 15.21 | 3,112,276 | +0.58(+3.96%) |
May 04, 2023 | 14.51 | 14.83 | 14.41 | 14.63 | 2,485,040 | +0.07(+0.48%) |
May 03, 2023 | 14.61 | 14.91 | 14.49 | 14.56 | 2,919,365 | -0.27(-1.82%) |
May 02, 2023 | 15.16 | 15.32 | 14.70 | 14.83 | 4,808,103 | -0.56(-3.64%) |