Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.12 | 18.61 | 18.09 | 18.09 | 4,605,741 | -0.78(-4.11%) |
Apr 29, 2024 | 18.79 | 19.03 | 18.40 | 18.87 | 4,187,359 | +0.21(+1.10%) |
Apr 26, 2024 | 18.93 | 19.01 | 18.45 | 18.66 | 2,584,509 | +0.05(+0.26%) |
Apr 25, 2024 | 18.28 | 18.74 | 17.98 | 18.61 | 5,703,363 | +0.34(+1.88%) |
Apr 24, 2024 | 18.10 | 18.39 | 17.98 | 18.27 | 2,150,255 | +0.00(+0.00%) |
Apr 23, 2024 | 17.80 | 18.40 | 17.71 | 18.27 | 3,533,392 | +0.37(+2.08%) |
Apr 22, 2024 | 17.78 | 18.33 | 17.67 | 17.90 | 5,263,728 | -0.81(-4.35%) |
Apr 19, 2024 | 18.72 | 18.99 | 18.56 | 18.71 | 4,291,721 | +0.01(+0.05%) |
Apr 18, 2024 | 18.93 | 18.93 | 18.40 | 18.70 | 4,716,635 | +0.16(+0.85%) |
Apr 17, 2024 | 18.70 | 19.06 | 18.31 | 18.54 | 5,260,254 | +0.10(+0.53%) |
Apr 16, 2024 | 18.19 | 18.59 | 17.85 | 18.45 | 6,859,861 | -0.28(-1.52%) |
Apr 15, 2024 | 19.02 | 19.17 | 18.32 | 18.73 | 8,329,067 | -0.07(-0.37%) |
Apr 12, 2024 | 19.82 | 20.21 | 18.57 | 18.80 | 13,264,074 | -0.43(-2.24%) |
Apr 11, 2024 | 18.94 | 19.29 | 18.50 | 19.23 | 7,732,907 | +0.56(+2.99%) |
Apr 10, 2024 | 17.93 | 19.01 | 17.78 | 18.67 | 10,115,919 | -0.26(-1.40%) |
Apr 09, 2024 | 18.23 | 19.04 | 18.15 | 18.94 | 12,414,298 | +1.21(+6.81%) |
Apr 08, 2024 | 17.69 | 17.94 | 17.22 | 17.73 | 9,140,039 | +0.53(+3.08%) |
Apr 05, 2024 | 16.41 | 17.35 | 16.26 | 17.20 | 8,121,833 | +0.82(+5.03%) |
Apr 04, 2024 | 16.53 | 16.74 | 16.24 | 16.38 | 6,592,823 | -0.20(-1.18%) |
Apr 03, 2024 | 15.62 | 16.65 | 15.56 | 16.57 | 11,242,835 | +1.08(+6.97%) |
Apr 02, 2024 | 15.21 | 15.59 | 15.16 | 15.49 | 7,569,133 | +0.53(+3.54%) |
Apr 01, 2024 | 15.18 | 15.29 | 14.82 | 14.96 | 4,507,950 | +0.17(+1.13%) |
Mar 28, 2024 | 14.41 | 14.76 | 14.41 | 14.80 | 4,313,929 | +0.49(+3.43%) |
Mar 27, 2024 | 13.70 | 14.33 | 13.69 | 14.31 | 3,296,953 | +0.65(+4.74%) |
Mar 26, 2024 | 13.98 | 14.10 | 13.65 | 13.66 | 2,345,332 | -0.15(-1.07%) |
Mar 25, 2024 | 13.78 | 13.99 | 13.74 | 13.81 | 2,259,903 | +0.23(+1.66%) |
Mar 22, 2024 | 13.66 | 13.87 | 13.53 | 13.58 | 2,907,839 | -0.15(-1.07%) |
Mar 21, 2024 | 14.24 | 14.31 | 13.71 | 13.73 | 5,112,094 | -0.24(-1.69%) |
Mar 20, 2024 | 13.42 | 14.13 | 13.26 | 13.96 | 4,560,272 | +0.52(+3.87%) |
Mar 19, 2024 | 13.77 | 13.88 | 13.37 | 13.44 | 3,433,311 | -0.48(-3.45%) |
Mar 18, 2024 | 14.16 | 14.21 | 13.89 | 13.92 | 2,749,638 | -0.30(-2.14%) |
Mar 15, 2024 | 13.84 | 14.25 | 13.81 | 14.23 | 5,355,532 | +0.33(+2.40%) |
Mar 14, 2024 | 13.97 | 14.06 | 13.79 | 13.89 | 3,660,091 | -0.14(-0.98%) |
Mar 13, 2024 | 13.72 | 14.23 | 13.62 | 14.03 | 3,394,279 | +0.32(+2.36%) |
Mar 12, 2024 | 13.60 | 13.76 | 13.43 | 13.71 | 2,967,020 | -0.09(-0.64%) |
Mar 11, 2024 | 13.59 | 14.03 | 13.52 | 13.80 | 4,345,088 | +0.23(+1.66%) |
Mar 08, 2024 | 13.79 | 13.92 | 13.49 | 13.57 | 4,168,716 | -0.18(-1.28%) |
Mar 07, 2024 | 13.39 | 13.77 | 13.22 | 13.75 | 7,180,712 | +0.54(+4.09%) |
Mar 06, 2024 | 13.21 | 13.39 | 13.09 | 13.21 | 3,668,050 | +0.26(+1.97%) |
Mar 05, 2024 | 13.30 | 13.35 | 12.92 | 12.95 | 4,710,093 | -0.18(-1.35%) |
Mar 04, 2024 | 12.88 | 13.21 | 12.76 | 13.13 | 4,785,264 | +0.48(+3.80%) |
Mar 01, 2024 | 12.21 | 12.72 | 11.96 | 12.65 | 4,883,451 | +0.67(+5.57%) |
Feb 29, 2024 | 11.97 | 12.21 | 11.93 | 11.98 | 4,543,107 | +0.19(+1.64%) |
Feb 28, 2024 | 12.06 | 12.06 | 11.77 | 11.79 | 3,270,992 | -0.27(-2.24%) |
Feb 27, 2024 | 12.20 | 12.23 | 11.95 | 12.06 | 5,259,984 | -0.11(-0.87%) |
Feb 26, 2024 | 12.31 | 12.31 | 12.08 | 12.16 | 4,089,956 | -0.24(-1.95%) |
Feb 23, 2024 | 12.25 | 12.43 | 11.98 | 12.40 | 3,223,835 | +0.21(+1.74%) |
Feb 22, 2024 | 12.16 | 12.51 | 12.06 | 12.19 | 3,967,170 | -0.29(-2.32%) |
Feb 21, 2024 | 12.52 | 12.54 | 12.35 | 12.48 | 2,094,899 | -0.02(-0.15%) |
Feb 20, 2024 | 12.67 | 12.78 | 12.43 | 12.50 | 3,146,394 | -0.16(-1.30%) |
Feb 16, 2024 | 12.41 | 12.82 | 12.33 | 12.67 | 4,527,956 | +0.17(+1.39%) |
Feb 15, 2024 | 12.17 | 12.57 | 12.16 | 12.49 | 3,644,886 | +0.52(+4.35%) |
Feb 14, 2024 | 11.88 | 12.01 | 11.75 | 11.97 | 3,324,414 | +0.14(+1.14%) |
Feb 13, 2024 | 12.37 | 12.37 | 11.74 | 11.84 | 5,534,059 | -0.86(-6.77%) |
Feb 12, 2024 | 12.53 | 12.79 | 12.52 | 12.69 | 3,686,686 | +0.14(+1.08%) |
Feb 09, 2024 | 12.73 | 12.73 | 12.39 | 12.56 | 3,487,214 | -0.11(-0.84%) |
Feb 08, 2024 | 12.68 | 12.77 | 12.61 | 12.67 | 2,564,767 | -0.09(-0.68%) |
Feb 07, 2024 | 12.95 | 12.95 | 12.70 | 12.75 | 1,946,190 | -0.13(-0.97%) |
Feb 06, 2024 | 12.72 | 12.91 | 12.61 | 12.88 | 2,699,818 | +0.21(+1.68%) |
Feb 05, 2024 | 12.99 | 12.99 | 12.61 | 12.67 | 3,589,894 | -0.51(-3.88%) |
Feb 02, 2024 | 13.24 | 13.24 | 12.96 | 13.18 | 3,576,636 | -0.41(-2.98%) |
Feb 01, 2024 | 13.26 | 13.59 | 13.23 | 13.58 | 4,303,931 | +0.53(+4.07%) |
Jan 31, 2024 | 13.20 | 13.43 | 12.96 | 13.05 | 4,360,200 | -0.08(-0.59%) |
Jan 30, 2024 | 13.25 | 13.31 | 12.94 | 13.13 | 2,679,333 | -0.14(-1.02%) |
Jan 29, 2024 | 13.45 | 13.52 | 13.22 | 13.26 | 5,237,335 | -0.14(-1.08%) |
Jan 26, 2024 | 13.41 | 13.65 | 13.37 | 13.41 | 1,938,384 | -0.10(-0.71%) |
Jan 25, 2024 | 13.40 | 13.61 | 13.36 | 13.51 | 2,567,786 | +0.26(+1.97%) |
Jan 24, 2024 | 13.88 | 13.92 | 13.22 | 13.24 | 2,929,529 | -0.27(-2.00%) |
Jan 23, 2024 | 13.42 | 13.58 | 13.28 | 13.52 | 2,528,238 | +0.23(+1.74%) |
Jan 22, 2024 | 12.95 | 13.42 | 12.88 | 13.28 | 2,896,168 | +0.15(+1.18%) |
Jan 19, 2024 | 13.26 | 13.28 | 12.95 | 13.13 | 3,820,925 | -0.12(-0.88%) |
Jan 18, 2024 | 13.14 | 13.25 | 12.97 | 13.24 | 4,878,909 | +0.02(+0.15%) |
Jan 17, 2024 | 13.82 | 13.84 | 13.12 | 13.23 | 6,522,066 | -0.95(-6.68%) |
Jan 16, 2024 | 14.64 | 14.66 | 14.16 | 14.17 | 2,699,868 | -0.78(-5.23%) |
Jan 12, 2024 | 14.59 | 15.04 | 14.59 | 14.95 | 3,677,746 | +0.71(+5.02%) |
Jan 11, 2024 | 14.49 | 14.57 | 14.00 | 14.24 | 3,377,951 | -0.27(-1.86%) |
Jan 10, 2024 | 14.73 | 14.77 | 14.30 | 14.51 | 2,873,525 | -0.14(-0.99%) |
Jan 09, 2024 | 15.06 | 15.06 | 14.56 | 14.65 | 2,097,929 | -0.24(-1.62%) |
Jan 08, 2024 | 14.84 | 14.93 | 14.60 | 14.90 | 2,203,659 | -0.05(-0.32%) |
Jan 05, 2024 | 14.99 | 15.43 | 14.79 | 14.94 | 2,441,404 | -0.01(-0.06%) |
Jan 04, 2024 | 14.79 | 14.96 | 14.57 | 14.95 | 2,828,427 | +0.26(+1.77%) |
Jan 03, 2024 | 15.05 | 15.05 | 14.62 | 14.69 | 3,707,724 | -0.68(-4.40%) |
Jan 02, 2024 | 15.75 | 15.87 | 15.33 | 15.37 | 2,693,169 | -0.40(-2.51%) |
Dec 29, 2023 | 15.81 | 15.90 | 15.56 | 15.76 | 3,325,017 | -0.20(-1.27%) |
Dec 28, 2023 | 16.15 | 16.48 | 15.97 | 15.97 | 2,655,146 | -0.35(-2.13%) |
Dec 27, 2023 | 16.20 | 16.44 | 16.15 | 16.31 | 2,695,199 | +0.11(+0.66%) |
Dec 26, 2023 | 16.21 | 16.28 | 16.00 | 16.21 | 1,666,393 | +0.08(+0.48%) |
Dec 22, 2023 | 16.20 | 16.60 | 16.10 | 16.13 | 3,377,077 | +0.27(+1.70%) |
Dec 21, 2023 | 15.54 | 15.95 | 15.52 | 15.86 | 3,445,476 | +0.50(+3.27%) |
Dec 20, 2023 | 15.68 | 15.72 | 15.34 | 15.36 | 3,896,852 | -0.23(-1.49%) |
Dec 19, 2023 | 15.09 | 15.65 | 15.06 | 15.59 | 5,180,764 | +0.70(+4.73%) |
Dec 18, 2023 | 15.11 | 15.15 | 14.80 | 14.89 | 2,594,247 | -0.14(-0.96%) |
Dec 15, 2023 | 15.11 | 15.17 | 14.88 | 15.03 | 5,812,692 | -0.17(-1.14%) |
Dec 14, 2023 | 15.37 | 15.68 | 15.10 | 15.20 | 5,164,975 | +0.20(+1.35%) |
Dec 13, 2023 | 13.83 | 15.02 | 13.77 | 15.00 | 4,645,890 | +1.16(+8.37%) |
Dec 12, 2023 | 14.34 | 14.36 | 13.81 | 13.84 | 2,992,860 | -0.44(-3.11%) |
Dec 11, 2023 | 14.11 | 14.34 | 13.89 | 14.29 | 3,253,056 | -0.07(-0.47%) |
Dec 08, 2023 | 14.61 | 14.68 | 14.29 | 14.36 | 2,272,296 | -0.42(-2.87%) |
Dec 07, 2023 | 14.89 | 14.91 | 14.58 | 14.78 | 2,041,351 | -0.03(-0.20%) |
Dec 06, 2023 | 15.07 | 15.20 | 14.81 | 14.81 | 1,606,551 | -0.05(-0.33%) |
Dec 05, 2023 | 15.29 | 15.32 | 14.68 | 14.86 | 3,638,412 | -0.50(-3.27%) |
Dec 04, 2023 | 15.13 | 15.55 | 15.13 | 15.36 | 4,069,593 | -0.26(-1.67%) |
Dec 01, 2023 | 15.07 | 15.64 | 14.93 | 15.62 | 3,861,778 | +0.50(+3.32%) |
Nov 30, 2023 | 15.11 | 15.16 | 14.78 | 15.12 | 2,750,259 | +0.03(+0.19%) |
Nov 29, 2023 | 15.01 | 15.19 | 14.86 | 15.09 | 3,434,514 | +0.02(+0.13%) |
Nov 28, 2023 | 14.68 | 15.08 | 14.60 | 15.07 | 3,475,838 | +0.58(+4.00%) |
Nov 27, 2023 | 14.56 | 14.63 | 14.30 | 14.49 | 3,382,653 | +0.21(+1.49%) |
Nov 24, 2023 | 13.88 | 14.34 | 13.88 | 14.28 | 1,810,345 | +0.40(+2.85%) |
Nov 22, 2023 | 14.22 | 14.22 | 13.83 | 13.88 | 2,181,590 | -0.19(-1.37%) |
Nov 21, 2023 | 13.97 | 14.25 | 13.97 | 14.08 | 2,847,490 | +0.31(+2.24%) |
Nov 20, 2023 | 13.58 | 13.89 | 13.45 | 13.77 | 2,372,590 | -0.06(-0.42%) |
Nov 17, 2023 | 13.97 | 14.07 | 13.74 | 13.82 | 2,572,308 | +0.15(+1.13%) |
Nov 16, 2023 | 13.57 | 13.98 | 13.44 | 13.67 | 4,349,952 | +0.29(+2.13%) |
Nov 15, 2023 | 13.44 | 13.51 | 13.24 | 13.38 | 2,440,269 | +0.02(+0.14%) |
Nov 14, 2023 | 12.84 | 13.50 | 12.82 | 13.37 | 3,585,390 | +0.86(+6.85%) |
Nov 13, 2023 | 12.66 | 12.77 | 12.50 | 12.51 | 3,027,928 | -0.17(-1.35%) |
Nov 10, 2023 | 12.98 | 12.98 | 12.50 | 12.68 | 4,942,438 | -0.36(-2.77%) |
Nov 09, 2023 | 13.04 | 13.41 | 12.88 | 13.04 | 3,808,384 | +0.08(+0.59%) |
Nov 08, 2023 | 13.93 | 13.93 | 12.90 | 12.97 | 8,051,980 | -1.30(-9.14%) |
Nov 07, 2023 | 14.35 | 14.35 | 13.88 | 14.27 | 2,981,448 | -0.22(-1.51%) |
Nov 06, 2023 | 14.56 | 14.74 | 14.48 | 14.49 | 3,962,341 | -0.11(-0.78%) |
Nov 03, 2023 | 13.98 | 14.76 | 13.89 | 14.60 | 4,571,324 | +0.87(+6.31%) |
Nov 02, 2023 | 14.16 | 14.18 | 13.56 | 13.74 | 3,427,251 | -0.21(-1.50%) |
Nov 01, 2023 | 13.98 | 14.09 | 13.65 | 13.95 | 2,542,451 | +0.04(+0.27%) |
Oct 31, 2023 | 14.16 | 14.35 | 13.74 | 13.91 | 3,566,630 | -0.33(-2.34%) |
Oct 30, 2023 | 14.61 | 14.66 | 14.14 | 14.24 | 2,362,348 | -0.15(-1.06%) |
Oct 27, 2023 | 14.26 | 14.46 | 13.92 | 14.39 | 3,092,369 | +0.09(+0.60%) |
Oct 26, 2023 | 14.26 | 14.38 | 13.96 | 14.31 | 3,475,449 | +0.05(+0.33%) |
Oct 25, 2023 | 14.41 | 14.67 | 14.26 | 14.26 | 2,136,694 | -0.26(-1.77%) |
Oct 24, 2023 | 14.27 | 14.62 | 14.17 | 14.52 | 2,877,408 | +0.06(+0.39%) |
Oct 23, 2023 | 14.44 | 14.66 | 14.05 | 14.46 | 2,739,141 | -0.12(-0.85%) |
Oct 20, 2023 | 14.53 | 15.20 | 14.53 | 14.58 | 7,358,092 | +0.08(+0.53%) |
Oct 19, 2023 | 14.43 | 14.60 | 14.21 | 14.51 | 4,253,108 | +0.06(+0.40%) |
Oct 18, 2023 | 14.70 | 15.10 | 14.39 | 14.45 | 4,353,761 | +0.05(+0.33%) |
Oct 17, 2023 | 14.06 | 14.54 | 14.06 | 14.40 | 2,942,025 | +0.26(+1.82%) |
Oct 16, 2023 | 13.98 | 14.31 | 13.95 | 14.15 | 3,341,454 | -0.02(-0.13%) |
Oct 13, 2023 | 13.80 | 14.19 | 13.67 | 14.16 | 7,119,320 | +0.95(+7.20%) |
Oct 12, 2023 | 13.78 | 13.96 | 13.19 | 13.21 | 3,518,549 | -0.68(-4.87%) |
Oct 11, 2023 | 13.83 | 13.91 | 13.54 | 13.89 | 3,616,420 | +0.27(+1.96%) |
Oct 10, 2023 | 13.56 | 13.71 | 13.47 | 13.62 | 2,314,200 | -0.02(-0.14%) |
Oct 09, 2023 | 13.39 | 13.74 | 13.39 | 13.64 | 2,447,144 | +0.44(+3.32%) |
Oct 06, 2023 | 13.13 | 13.40 | 12.84 | 13.20 | 4,805,715 | +0.04(+0.29%) |
Oct 05, 2023 | 12.99 | 13.18 | 12.86 | 13.17 | 2,545,496 | +0.10(+0.73%) |
Oct 04, 2023 | 13.08 | 13.11 | 12.83 | 13.07 | 3,424,709 | -0.01(-0.07%) |
Oct 03, 2023 | 13.10 | 13.17 | 12.80 | 13.08 | 4,071,272 | +0.04(+0.29%) |
Oct 02, 2023 | 13.48 | 13.58 | 12.95 | 13.04 | 4,967,656 | -0.74(-5.39%) |
Sep 29, 2023 | 14.01 | 14.09 | 13.64 | 13.78 | 3,588,258 | +0.10(+0.69%) |
Sep 28, 2023 | 13.47 | 13.69 | 13.31 | 13.69 | 4,768,398 | +0.22(+1.63%) |
Sep 27, 2023 | 13.66 | 13.66 | 13.36 | 13.47 | 4,288,322 | -0.16(-1.19%) |
Sep 26, 2023 | 14.16 | 14.16 | 13.59 | 13.63 | 4,897,464 | -0.66(-4.60%) |
Sep 25, 2023 | 14.52 | 14.32 | 14.12 | 14.29 | 3,241,608 | -0.19(-1.31%) |
Sep 22, 2023 | 14.94 | 14.95 | 14.45 | 14.48 | 3,503,687 | -0.22(-1.49%) |
Sep 21, 2023 | 15.07 | 15.07 | 14.68 | 14.70 | 3,312,901 | -0.69(-4.51%) |
Sep 20, 2023 | 15.50 | 15.68 | 15.35 | 15.39 | 3,007,245 | -0.01(-0.06%) |
Sep 19, 2023 | 15.88 | 15.99 | 15.29 | 15.40 | 2,637,138 | -0.50(-3.17%) |
Sep 18, 2023 | 15.84 | 16.04 | 15.69 | 15.91 | 3,000,691 | +0.00(+0.00%) |
Sep 15, 2023 | 15.69 | 16.08 | 15.60 | 15.91 | 6,609,555 | +0.48(+3.08%) |
Sep 14, 2023 | 15.16 | 15.63 | 15.07 | 15.43 | 2,476,197 | +0.32(+2.14%) |
Sep 13, 2023 | 15.13 | 15.23 | 15.05 | 15.11 | 1,446,504 | +0.03(+0.19%) |
Sep 12, 2023 | 14.97 | 15.36 | 14.91 | 15.08 | 2,284,501 | +0.08(+0.51%) |
Sep 11, 2023 | 14.86 | 15.11 | 14.85 | 15.00 | 1,770,269 | +0.31(+2.14%) |
Sep 08, 2023 | 14.66 | 14.97 | 14.66 | 14.69 | 2,006,303 | +0.09(+0.59%) |
Sep 07, 2023 | 14.62 | 14.76 | 14.52 | 14.60 | 1,820,709 | -0.15(-1.03%) |
Sep 06, 2023 | 14.72 | 14.87 | 14.57 | 14.75 | 3,069,524 | +0.04(+0.26%) |
Sep 05, 2023 | 15.24 | 15.37 | 14.72 | 14.72 | 4,552,799 | -0.78(-5.04%) |
Sep 01, 2023 | 15.99 | 16.10 | 15.49 | 15.50 | 2,738,067 | -0.26(-1.63%) |
Aug 31, 2023 | 15.56 | 15.83 | 15.54 | 15.75 | 3,405,893 | +0.08(+0.49%) |
Aug 30, 2023 | 16.03 | 16.15 | 15.56 | 15.68 | 2,935,404 | -0.14(-0.90%) |
Aug 29, 2023 | 15.37 | 15.84 | 15.32 | 15.82 | 3,497,938 | +0.46(+2.97%) |
Aug 28, 2023 | 14.94 | 15.54 | 14.90 | 15.36 | 3,479,495 | +0.42(+2.80%) |
Aug 25, 2023 | 15.15 | 15.34 | 14.75 | 14.95 | 3,001,512 | -0.15(-1.01%) |
Aug 24, 2023 | 15.19 | 15.47 | 15.05 | 15.10 | 2,470,750 | -0.23(-1.49%) |
Aug 23, 2023 | 14.97 | 15.54 | 14.89 | 15.33 | 4,373,006 | +0.63(+4.27%) |
Aug 22, 2023 | 14.57 | 14.71 | 14.38 | 14.70 | 2,739,604 | +0.14(+0.98%) |
Aug 21, 2023 | 14.64 | 14.70 | 14.29 | 14.55 | 2,549,861 | +0.04(+0.26%) |
Aug 18, 2023 | 14.49 | 14.64 | 14.39 | 14.52 | 1,905,678 | -0.08(-0.52%) |
Aug 17, 2023 | 14.68 | 14.71 | 14.40 | 14.59 | 2,441,142 | +0.17(+1.18%) |
Aug 16, 2023 | 14.65 | 14.80 | 14.38 | 14.42 | 2,315,730 | -0.18(-1.23%) |
Aug 15, 2023 | 14.76 | 14.92 | 14.52 | 14.60 | 4,793,499 | -0.32(-2.15%) |
Aug 14, 2023 | 14.84 | 15.05 | 14.59 | 14.92 | 2,805,321 | -0.09(-0.57%) |
Aug 11, 2023 | 14.61 | 15.01 | 14.57 | 15.01 | 2,297,254 | +0.25(+1.67%) |
Aug 10, 2023 | 14.30 | 14.83 | 14.26 | 14.76 | 6,517,213 | +0.55(+3.86%) |
Aug 09, 2023 | 14.49 | 14.49 | 14.18 | 14.21 | 3,386,392 | -0.27(-1.89%) |
Aug 08, 2023 | 14.55 | 14.55 | 14.29 | 14.49 | 3,204,932 | -0.10(-0.71%) |
Aug 07, 2023 | 14.54 | 14.68 | 14.43 | 14.59 | 2,399,549 | -0.02(-0.13%) |
Aug 04, 2023 | 14.71 | 15.00 | 14.59 | 14.61 | 3,089,980 | +0.03(+0.19%) |
Aug 03, 2023 | 14.70 | 14.88 | 14.50 | 14.58 | 3,086,150 | -0.26(-1.72%) |
Aug 02, 2023 | 15.37 | 15.41 | 14.73 | 14.84 | 3,391,569 | -0.58(-3.74%) |
Aug 01, 2023 | 15.64 | 15.79 | 15.34 | 15.42 | 3,442,748 | -0.55(-3.44%) |
Jul 31, 2023 | 15.26 | 16.22 | 15.26 | 15.96 | 5,317,865 | +0.96(+6.36%) |
Jul 28, 2023 | 14.89 | 15.06 | 14.72 | 15.01 | 2,596,556 | +0.28(+1.93%) |
Jul 27, 2023 | 15.22 | 15.22 | 14.60 | 14.73 | 5,103,008 | -0.61(-3.95%) |
Jul 26, 2023 | 15.35 | 15.49 | 15.09 | 15.33 | 3,795,383 | -0.07(-0.43%) |
Jul 25, 2023 | 15.23 | 15.50 | 15.11 | 15.40 | 2,755,311 | +0.21(+1.37%) |
Jul 24, 2023 | 15.42 | 15.50 | 15.13 | 15.19 | 2,582,206 | -0.28(-1.83%) |
Jul 21, 2023 | 15.26 | 15.54 | 15.17 | 15.47 | 3,221,072 | +0.13(+0.86%) |
Jul 20, 2023 | 15.93 | 15.97 | 15.33 | 15.34 | 3,079,903 | -0.59(-3.68%) |
Jul 19, 2023 | 15.67 | 15.95 | 15.58 | 15.93 | 3,998,974 | +0.29(+1.88%) |
Jul 18, 2023 | 15.37 | 15.78 | 15.23 | 15.63 | 4,076,274 | +0.42(+2.73%) |
Jul 17, 2023 | 14.88 | 15.26 | 14.77 | 15.22 | 2,930,014 | +0.19(+1.26%) |
Jul 14, 2023 | 15.06 | 15.29 | 14.87 | 15.03 | 4,453,814 | +0.12(+0.82%) |
Jul 13, 2023 | 15.03 | 15.18 | 14.86 | 14.91 | 4,994,826 | -0.07(-0.44%) |
Jul 12, 2023 | 14.44 | 15.09 | 14.39 | 14.97 | 5,255,528 | +0.83(+5.89%) |
Jul 11, 2023 | 14.09 | 14.16 | 13.88 | 14.14 | 2,953,968 | +0.14(+1.01%) |
Jul 10, 2023 | 13.48 | 14.03 | 13.48 | 14.00 | 2,510,018 | +0.40(+2.92%) |
Jul 07, 2023 | 13.45 | 13.74 | 13.40 | 13.60 | 3,257,478 | +0.30(+2.28%) |
Jul 06, 2023 | 13.51 | 13.59 | 13.22 | 13.30 | 4,010,553 | -0.33(-2.43%) |
Jul 05, 2023 | 14.21 | 14.26 | 13.62 | 13.63 | 3,240,476 | -0.39(-2.77%) |
Jul 03, 2023 | 13.82 | 14.12 | 13.82 | 14.02 | 1,780,878 | +0.23(+1.65%) |
Jun 30, 2023 | 13.57 | 13.82 | 13.45 | 13.79 | 2,875,313 | +0.30(+2.24%) |
Jun 29, 2023 | 13.26 | 13.53 | 13.15 | 13.49 | 3,690,294 | +0.10(+0.78%) |
Jun 28, 2023 | 13.51 | 13.59 | 13.31 | 13.38 | 2,678,128 | -0.21(-1.53%) |
Jun 27, 2023 | 13.84 | 13.89 | 13.41 | 13.59 | 2,929,590 | -0.26(-1.91%) |
Jun 26, 2023 | 13.77 | 13.96 | 13.62 | 13.86 | 2,440,303 | +0.20(+1.45%) |
Jun 23, 2023 | 13.73 | 13.92 | 13.52 | 13.66 | 3,596,278 | +0.04(+0.28%) |
Jun 22, 2023 | 13.62 | 13.64 | 13.44 | 13.62 | 2,874,207 | +0.00(+0.00%) |
Jun 21, 2023 | 13.69 | 13.74 | 13.47 | 13.62 | 3,666,552 | -0.17(-1.23%) |
Jun 20, 2023 | 14.26 | 14.35 | 13.75 | 13.79 | 5,674,040 | -0.75(-5.14%) |
Jun 16, 2023 | 14.28 | 14.58 | 14.18 | 14.54 | 6,778,465 | +0.25(+1.72%) |
Jun 15, 2023 | 14.14 | 14.32 | 14.00 | 14.29 | 3,291,125 | +0.05(+0.33%) |
Jun 14, 2023 | 14.56 | 14.56 | 14.10 | 14.24 | 3,790,117 | -0.05(-0.33%) |
Jun 13, 2023 | 14.63 | 14.82 | 14.21 | 14.29 | 3,696,790 | -0.29(-2.01%) |
Jun 12, 2023 | 14.49 | 14.60 | 14.34 | 14.58 | 2,136,729 | +0.00(+0.00%) |
Jun 09, 2023 | 14.59 | 14.79 | 14.47 | 14.58 | 2,127,433 | -0.17(-1.15%) |
Jun 08, 2023 | 14.82 | 15.04 | 14.69 | 14.75 | 2,751,148 | +0.24(+1.63%) |
Jun 07, 2023 | 14.83 | 15.17 | 14.43 | 14.52 | 3,850,244 | -0.24(-1.60%) |
Jun 06, 2023 | 14.59 | 14.79 | 14.51 | 14.75 | 3,111,003 | +0.08(+0.52%) |
Jun 05, 2023 | 14.69 | 14.79 | 14.46 | 14.68 | 3,089,460 | +0.00(+0.00%) |
Jun 02, 2023 | 14.85 | 15.02 | 14.53 | 14.68 | 4,288,402 | -0.20(-1.33%) |
Jun 01, 2023 | 14.56 | 15.11 | 14.44 | 14.88 | 5,575,433 | +0.47(+3.28%) |
May 31, 2023 | 14.29 | 14.48 | 14.03 | 14.40 | 5,242,003 | +0.26(+1.87%) |
May 30, 2023 | 14.13 | 14.21 | 13.87 | 14.14 | 4,515,606 | +0.04(+0.27%) |
May 26, 2023 | 14.44 | 14.48 | 14.00 | 14.10 | 4,963,695 | -0.07(-0.47%) |
May 25, 2023 | 14.39 | 14.41 | 14.05 | 14.17 | 5,481,576 | -0.33(-2.28%) |
May 24, 2023 | 14.92 | 15.01 | 14.50 | 14.50 | 2,892,187 | -0.46(-3.10%) |
May 23, 2023 | 14.70 | 15.00 | 14.53 | 14.96 | 3,240,947 | +0.26(+1.80%) |
May 22, 2023 | 14.79 | 14.94 | 14.69 | 14.70 | 2,219,781 | -0.18(-1.21%) |
May 19, 2023 | 14.97 | 15.09 | 14.71 | 14.88 | 6,820,634 | +0.04(+0.25%) |
May 18, 2023 | 15.08 | 15.08 | 14.63 | 14.84 | 7,084,597 | -0.57(-3.68%) |
May 17, 2023 | 15.30 | 15.44 | 15.00 | 15.41 | 4,275,325 | +0.09(+0.62%) |
May 16, 2023 | 15.56 | 15.66 | 15.25 | 15.31 | 3,571,586 | -0.41(-2.59%) |
May 15, 2023 | 15.56 | 16.01 | 15.54 | 15.72 | 2,672,187 | +0.16(+1.03%) |
May 12, 2023 | 15.94 | 16.00 | 15.28 | 15.56 | 5,615,768 | -0.40(-2.49%) |
May 11, 2023 | 16.46 | 17.47 | 15.78 | 15.95 | 6,969,235 | -0.65(-3.93%) |
May 10, 2023 | 16.98 | 16.99 | 16.23 | 16.61 | 4,397,105 | -0.32(-1.90%) |
May 09, 2023 | 17.00 | 17.07 | 16.81 | 16.93 | 1,983,073 | +0.00(+0.00%) |
May 08, 2023 | 17.16 | 17.27 | 16.83 | 16.93 | 2,249,777 | -0.21(-1.21%) |
May 05, 2023 | 16.91 | 17.29 | 16.71 | 17.14 | 2,961,531 | -0.10(-0.60%) |
May 04, 2023 | 17.18 | 17.61 | 17.08 | 17.24 | 6,005,948 | +0.25(+1.45%) |
May 03, 2023 | 17.21 | 17.23 | 16.77 | 17.00 | 4,888,519 | -0.22(-1.26%) |
May 02, 2023 | 16.50 | 17.26 | 16.37 | 17.21 | 5,863,383 | +0.63(+3.82%) |