Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.47 | 18.97 | 18.44 | 18.44 | 4,519,065 | -0.79(-4.11%) |
Apr 29, 2024 | 19.15 | 19.39 | 18.75 | 19.23 | 4,108,557 | +0.21(+1.10%) |
Apr 26, 2024 | 19.29 | 19.37 | 18.80 | 19.02 | 2,535,871 | +0.05(+0.26%) |
Apr 25, 2024 | 18.63 | 19.10 | 18.33 | 18.97 | 5,596,031 | +0.35(+1.88%) |
Apr 24, 2024 | 18.45 | 18.74 | 18.33 | 18.62 | 2,109,790 | +0.00(+0.00%) |
Apr 23, 2024 | 18.14 | 18.75 | 18.05 | 18.62 | 3,466,897 | +0.38(+2.08%) |
Apr 22, 2024 | 18.12 | 18.68 | 18.01 | 18.24 | 5,164,670 | -0.83(-4.35%) |
Apr 19, 2024 | 19.08 | 19.35 | 18.92 | 19.07 | 4,210,955 | +0.01(+0.05%) |
Apr 18, 2024 | 19.29 | 19.29 | 18.75 | 19.06 | 4,627,872 | +0.16(+0.85%) |
Apr 17, 2024 | 19.06 | 19.43 | 18.66 | 18.90 | 5,161,261 | +0.10(+0.53%) |
Apr 16, 2024 | 18.54 | 18.95 | 18.19 | 18.80 | 6,730,765 | -0.29(-1.52%) |
Apr 15, 2024 | 19.38 | 19.54 | 18.67 | 19.09 | 8,172,322 | -0.07(-0.37%) |
Apr 12, 2024 | 20.20 | 20.60 | 18.93 | 19.16 | 13,014,456 | -0.44(-2.24%) |
Apr 11, 2024 | 19.30 | 19.66 | 18.86 | 19.60 | 7,587,381 | +0.57(+3.00%) |
Apr 10, 2024 | 18.27 | 19.37 | 18.12 | 19.03 | 9,925,547 | -0.27(-1.40%) |
Apr 09, 2024 | 18.58 | 19.41 | 18.50 | 19.30 | 12,180,672 | +1.23(+6.81%) |
Apr 08, 2024 | 18.03 | 18.28 | 17.55 | 18.07 | 8,968,032 | +0.54(+3.08%) |
Apr 05, 2024 | 16.72 | 17.68 | 16.57 | 17.53 | 7,968,988 | +0.84(+5.03%) |
Apr 04, 2024 | 16.85 | 17.06 | 16.55 | 16.69 | 6,468,752 | -0.20(-1.18%) |
Apr 03, 2024 | 15.92 | 16.97 | 15.86 | 16.89 | 11,031,255 | +1.10(+6.97%) |
Apr 02, 2024 | 15.50 | 15.89 | 15.45 | 15.79 | 7,426,689 | +0.54(+3.54%) |
Apr 01, 2024 | 15.47 | 15.58 | 15.10 | 15.25 | 4,423,115 | +0.17(+1.13%) |
Mar 28, 2024 | 14.69 | 15.04 | 14.69 | 15.08 | 4,232,745 | +0.50(+3.43%) |
Mar 27, 2024 | 13.96 | 14.60 | 13.95 | 14.58 | 3,234,908 | +0.66(+4.74%) |
Mar 26, 2024 | 14.25 | 14.37 | 13.91 | 13.92 | 2,301,195 | -0.15(-1.07%) |
Mar 25, 2024 | 14.04 | 14.26 | 14.00 | 14.07 | 2,217,374 | +0.23(+1.66%) |
Mar 22, 2024 | 13.92 | 14.14 | 13.79 | 13.84 | 2,853,116 | -0.15(-1.07%) |
Mar 21, 2024 | 14.51 | 14.58 | 13.97 | 13.99 | 5,015,889 | -0.24(-1.69%) |
Mar 20, 2024 | 13.68 | 14.40 | 13.52 | 14.23 | 4,474,452 | +0.53(+3.87%) |
Mar 19, 2024 | 14.03 | 14.15 | 13.63 | 13.70 | 3,368,700 | -0.49(-3.45%) |
Mar 18, 2024 | 14.43 | 14.48 | 14.15 | 14.19 | 2,697,893 | -0.31(-2.14%) |
Mar 15, 2024 | 14.11 | 14.52 | 14.08 | 14.50 | 5,254,746 | +0.34(+2.40%) |
Mar 14, 2024 | 14.24 | 14.32 | 14.05 | 14.16 | 3,591,212 | -0.14(-0.98%) |
Mar 13, 2024 | 13.98 | 14.50 | 13.88 | 14.30 | 3,330,402 | +0.33(+2.36%) |
Mar 12, 2024 | 13.86 | 14.03 | 13.69 | 13.97 | 2,911,184 | -0.09(-0.64%) |
Mar 11, 2024 | 13.85 | 14.30 | 13.78 | 14.06 | 4,263,318 | +0.23(+1.66%) |
Mar 08, 2024 | 14.05 | 14.19 | 13.75 | 13.83 | 4,090,265 | -0.18(-1.28%) |
Mar 07, 2024 | 13.65 | 14.03 | 13.47 | 14.01 | 7,045,578 | +0.55(+4.09%) |
Mar 06, 2024 | 13.46 | 13.65 | 13.34 | 13.46 | 3,599,021 | +0.26(+1.97%) |
Mar 05, 2024 | 13.56 | 13.61 | 13.16 | 13.20 | 4,621,454 | -0.18(-1.35%) |
Mar 04, 2024 | 13.13 | 13.46 | 13.00 | 13.38 | 4,695,210 | +0.49(+3.80%) |
Mar 01, 2024 | 12.44 | 12.96 | 12.19 | 12.89 | 4,791,549 | +0.68(+5.57%) |
Feb 29, 2024 | 12.20 | 12.45 | 12.16 | 12.21 | 4,457,610 | +0.20(+1.64%) |
Feb 28, 2024 | 12.29 | 12.29 | 12.00 | 12.01 | 3,209,435 | -0.28(-2.24%) |
Feb 27, 2024 | 12.44 | 12.47 | 12.18 | 12.29 | 5,160,996 | -0.11(-0.87%) |
Feb 26, 2024 | 12.54 | 12.54 | 12.31 | 12.40 | 4,012,987 | -0.25(-1.95%) |
Feb 23, 2024 | 12.49 | 12.67 | 12.21 | 12.64 | 3,163,165 | +0.22(+1.74%) |
Feb 22, 2024 | 12.40 | 12.75 | 12.29 | 12.43 | 3,892,511 | -0.30(-2.32%) |
Feb 21, 2024 | 12.76 | 12.78 | 12.58 | 12.72 | 2,055,475 | -0.02(-0.15%) |
Feb 20, 2024 | 12.91 | 13.03 | 12.67 | 12.74 | 3,087,182 | -0.17(-1.30%) |
Feb 16, 2024 | 12.65 | 13.06 | 12.57 | 12.91 | 4,442,744 | +0.18(+1.39%) |
Feb 15, 2024 | 12.41 | 12.81 | 12.40 | 12.73 | 3,576,292 | +0.53(+4.35%) |
Feb 14, 2024 | 12.11 | 12.24 | 11.97 | 12.20 | 3,261,852 | +0.14(+1.14%) |
Feb 13, 2024 | 12.60 | 12.60 | 11.96 | 12.06 | 5,429,913 | -0.88(-6.77%) |
Feb 12, 2024 | 12.77 | 13.03 | 12.76 | 12.94 | 3,617,306 | +0.14(+1.08%) |
Feb 09, 2024 | 12.98 | 12.98 | 12.62 | 12.80 | 3,421,588 | -0.11(-0.84%) |
Feb 08, 2024 | 12.92 | 13.02 | 12.85 | 12.91 | 2,516,501 | -0.09(-0.68%) |
Feb 07, 2024 | 13.19 | 13.19 | 12.95 | 13.00 | 1,909,564 | -0.13(-0.97%) |
Feb 06, 2024 | 12.97 | 13.16 | 12.85 | 13.12 | 2,649,010 | +0.22(+1.68%) |
Feb 05, 2024 | 13.24 | 13.24 | 12.85 | 12.91 | 3,522,336 | -0.52(-3.88%) |
Feb 02, 2024 | 13.49 | 13.50 | 13.21 | 13.43 | 3,509,327 | -0.41(-2.98%) |
Feb 01, 2024 | 13.52 | 13.85 | 13.48 | 13.84 | 4,222,935 | +0.54(+4.07%) |
Jan 31, 2024 | 13.45 | 13.69 | 13.21 | 13.30 | 4,278,145 | -0.08(-0.59%) |
Jan 30, 2024 | 13.51 | 13.57 | 13.19 | 13.38 | 2,628,910 | -0.14(-1.02%) |
Jan 29, 2024 | 13.71 | 13.78 | 13.47 | 13.52 | 5,138,773 | -0.15(-1.08%) |
Jan 26, 2024 | 13.67 | 13.91 | 13.63 | 13.67 | 1,901,906 | -0.10(-0.71%) |
Jan 25, 2024 | 13.66 | 13.87 | 13.61 | 13.76 | 2,519,462 | +0.27(+1.97%) |
Jan 24, 2024 | 14.15 | 14.19 | 13.47 | 13.50 | 2,874,399 | -0.28(-2.00%) |
Jan 23, 2024 | 13.68 | 13.84 | 13.54 | 13.77 | 2,480,659 | +0.24(+1.74%) |
Jan 22, 2024 | 13.19 | 13.68 | 13.12 | 13.54 | 2,841,665 | +0.16(+1.18%) |
Jan 19, 2024 | 13.52 | 13.54 | 13.20 | 13.38 | 3,749,019 | -0.12(-0.87%) |
Jan 18, 2024 | 13.39 | 13.51 | 13.22 | 13.50 | 4,787,093 | +0.02(+0.15%) |
Jan 17, 2024 | 14.09 | 14.11 | 13.37 | 13.48 | 6,399,326 | -0.96(-6.68%) |
Jan 16, 2024 | 14.93 | 14.95 | 14.43 | 14.44 | 2,649,059 | -0.80(-5.23%) |
Jan 12, 2024 | 14.87 | 15.33 | 14.87 | 15.24 | 3,608,534 | +0.73(+5.02%) |
Jan 11, 2024 | 14.77 | 14.85 | 14.27 | 14.51 | 3,314,381 | -0.28(-1.86%) |
Jan 10, 2024 | 15.01 | 15.05 | 14.58 | 14.79 | 2,819,448 | -0.15(-0.99%) |
Jan 09, 2024 | 15.35 | 15.35 | 14.84 | 14.94 | 2,058,448 | -0.25(-1.62%) |
Jan 08, 2024 | 15.12 | 15.22 | 14.88 | 15.18 | 2,162,189 | -0.05(-0.32%) |
Jan 05, 2024 | 15.28 | 15.72 | 15.08 | 15.23 | 2,395,459 | -0.01(-0.06%) |
Jan 04, 2024 | 15.07 | 15.25 | 14.85 | 15.24 | 2,775,199 | +0.27(+1.77%) |
Jan 03, 2024 | 15.34 | 15.34 | 14.90 | 14.97 | 3,637,948 | -0.69(-4.40%) |
Jan 02, 2024 | 16.05 | 16.18 | 15.62 | 15.66 | 2,642,486 | -0.40(-2.51%) |
Dec 29, 2023 | 16.12 | 16.20 | 15.86 | 16.07 | 3,262,443 | -0.21(-1.27%) |
Dec 28, 2023 | 16.46 | 16.79 | 16.27 | 16.27 | 2,605,179 | -0.35(-2.13%) |
Dec 27, 2023 | 16.51 | 16.76 | 16.46 | 16.63 | 2,644,478 | +0.11(+0.65%) |
Dec 26, 2023 | 16.52 | 16.59 | 16.30 | 16.52 | 1,635,033 | +0.08(+0.48%) |
Dec 22, 2023 | 16.51 | 16.92 | 16.41 | 16.44 | 3,313,523 | +0.28(+1.70%) |
Dec 21, 2023 | 15.84 | 16.25 | 15.82 | 16.17 | 3,380,635 | +0.51(+3.27%) |
Dec 20, 2023 | 15.98 | 16.02 | 15.63 | 15.65 | 3,823,517 | -0.24(-1.49%) |
Dec 19, 2023 | 15.38 | 15.95 | 15.35 | 15.89 | 5,083,267 | +0.72(+4.73%) |
Dec 18, 2023 | 15.40 | 15.44 | 15.09 | 15.17 | 2,545,426 | -0.15(-0.96%) |
Dec 15, 2023 | 15.40 | 15.46 | 15.16 | 15.32 | 5,703,302 | -0.18(-1.14%) |
Dec 14, 2023 | 15.66 | 15.98 | 15.39 | 15.50 | 5,067,775 | +0.21(+1.35%) |
Dec 13, 2023 | 14.10 | 15.31 | 14.03 | 15.29 | 4,558,459 | +1.18(+8.37%) |
Dec 12, 2023 | 14.61 | 14.64 | 14.08 | 14.11 | 2,936,537 | -0.45(-3.11%) |
Dec 11, 2023 | 14.38 | 14.61 | 14.16 | 14.56 | 3,191,836 | -0.07(-0.47%) |
Dec 08, 2023 | 14.89 | 14.96 | 14.56 | 14.63 | 2,229,534 | -0.43(-2.87%) |
Dec 07, 2023 | 15.17 | 15.19 | 14.86 | 15.06 | 2,002,935 | -0.03(-0.20%) |
Dec 06, 2023 | 15.36 | 15.50 | 15.09 | 15.09 | 1,576,318 | -0.05(-0.32%) |
Dec 05, 2023 | 15.58 | 15.61 | 14.96 | 15.14 | 3,569,941 | -0.51(-3.27%) |
Dec 04, 2023 | 15.42 | 15.85 | 15.42 | 15.65 | 3,993,007 | -0.27(-1.67%) |
Dec 01, 2023 | 15.36 | 15.94 | 15.22 | 15.92 | 3,789,103 | +0.51(+3.32%) |
Nov 30, 2023 | 15.40 | 15.45 | 15.07 | 15.41 | 2,698,502 | +0.03(+0.19%) |
Nov 29, 2023 | 15.30 | 15.49 | 15.14 | 15.38 | 3,369,880 | +0.02(+0.13%) |
Nov 28, 2023 | 14.96 | 15.37 | 14.88 | 15.36 | 3,410,426 | +0.59(+4.00%) |
Nov 27, 2023 | 14.84 | 14.91 | 14.57 | 14.77 | 3,318,995 | +0.22(+1.49%) |
Nov 24, 2023 | 14.15 | 14.61 | 14.15 | 14.55 | 1,776,276 | +0.40(+2.85%) |
Nov 22, 2023 | 14.49 | 14.49 | 14.10 | 14.15 | 2,140,535 | -0.20(-1.37%) |
Nov 21, 2023 | 14.24 | 14.52 | 14.24 | 14.35 | 2,793,903 | +0.31(+2.24%) |
Nov 20, 2023 | 13.84 | 14.16 | 13.71 | 14.03 | 2,327,940 | -0.06(-0.42%) |
Nov 17, 2023 | 14.24 | 14.34 | 14.00 | 14.09 | 2,523,900 | +0.16(+1.13%) |
Nov 16, 2023 | 13.83 | 14.25 | 13.70 | 13.93 | 4,268,091 | +0.29(+2.13%) |
Nov 15, 2023 | 13.70 | 13.77 | 13.50 | 13.64 | 2,394,346 | +0.02(+0.14%) |
Nov 14, 2023 | 13.09 | 13.76 | 13.06 | 13.62 | 3,517,917 | +0.87(+6.85%) |
Nov 13, 2023 | 12.90 | 13.02 | 12.74 | 12.75 | 2,970,946 | -0.17(-1.35%) |
Nov 10, 2023 | 13.23 | 13.23 | 12.74 | 12.92 | 4,849,426 | -0.37(-2.77%) |
Nov 09, 2023 | 13.29 | 13.67 | 13.13 | 13.29 | 3,736,714 | +0.08(+0.59%) |
Nov 08, 2023 | 14.19 | 14.19 | 13.15 | 13.21 | 7,900,449 | -1.33(-9.14%) |
Nov 07, 2023 | 14.62 | 14.62 | 14.15 | 14.54 | 2,925,340 | -0.22(-1.51%) |
Nov 06, 2023 | 14.84 | 15.02 | 14.76 | 14.77 | 3,887,774 | -0.12(-0.78%) |
Nov 03, 2023 | 14.25 | 15.05 | 14.16 | 14.88 | 4,485,296 | +0.88(+6.31%) |
Nov 02, 2023 | 14.44 | 14.46 | 13.83 | 14.00 | 3,362,753 | -0.21(-1.50%) |
Nov 01, 2023 | 14.25 | 14.36 | 13.91 | 14.21 | 2,494,605 | +0.04(+0.27%) |
Oct 31, 2023 | 14.44 | 14.62 | 14.00 | 14.17 | 3,499,510 | -0.34(-2.34%) |
Oct 30, 2023 | 14.89 | 14.94 | 14.41 | 14.51 | 2,317,891 | -0.16(-1.06%) |
Oct 27, 2023 | 14.53 | 14.73 | 14.18 | 14.67 | 3,034,174 | +0.09(+0.60%) |
Oct 26, 2023 | 14.53 | 14.66 | 14.23 | 14.58 | 3,410,044 | +0.05(+0.33%) |
Oct 25, 2023 | 14.69 | 14.96 | 14.53 | 14.53 | 2,096,484 | -0.26(-1.77%) |
Oct 24, 2023 | 14.54 | 14.90 | 14.45 | 14.80 | 2,823,258 | +0.06(+0.40%) |
Oct 23, 2023 | 14.72 | 14.94 | 14.32 | 14.74 | 2,687,593 | -0.13(-0.85%) |
Oct 20, 2023 | 14.80 | 15.49 | 14.80 | 14.86 | 7,219,620 | +0.08(+0.52%) |
Oct 19, 2023 | 14.71 | 14.88 | 14.48 | 14.79 | 4,173,069 | +0.06(+0.40%) |
Oct 18, 2023 | 14.98 | 15.39 | 14.67 | 14.73 | 4,271,828 | +0.05(+0.33%) |
Oct 17, 2023 | 14.33 | 14.82 | 14.33 | 14.68 | 2,886,659 | +0.26(+1.82%) |
Oct 16, 2023 | 14.25 | 14.58 | 14.21 | 14.42 | 3,278,571 | -0.02(-0.13%) |
Oct 13, 2023 | 14.07 | 14.47 | 13.93 | 14.44 | 6,985,342 | +0.97(+7.20%) |
Oct 12, 2023 | 14.05 | 14.22 | 13.44 | 13.47 | 3,452,333 | -0.69(-4.87%) |
Oct 11, 2023 | 14.10 | 14.17 | 13.80 | 14.15 | 3,548,363 | +0.27(+1.96%) |
Oct 10, 2023 | 13.83 | 13.97 | 13.73 | 13.88 | 2,270,649 | -0.02(-0.14%) |
Oct 09, 2023 | 13.65 | 14.00 | 13.65 | 13.90 | 2,401,091 | +0.45(+3.32%) |
Oct 06, 2023 | 13.38 | 13.66 | 13.09 | 13.46 | 4,715,276 | +0.04(+0.29%) |
Oct 05, 2023 | 13.24 | 13.44 | 13.10 | 13.42 | 2,497,593 | +0.10(+0.73%) |
Oct 04, 2023 | 13.33 | 13.36 | 13.08 | 13.32 | 3,360,260 | -0.01(-0.07%) |
Oct 03, 2023 | 13.35 | 13.43 | 13.05 | 13.33 | 3,994,655 | +0.04(+0.29%) |
Oct 02, 2023 | 13.74 | 13.84 | 13.20 | 13.29 | 4,874,169 | -0.76(-5.39%) |
Sep 29, 2023 | 14.28 | 14.36 | 13.90 | 14.05 | 3,520,731 | +0.10(+0.70%) |
Sep 28, 2023 | 13.73 | 13.95 | 13.56 | 13.95 | 4,678,661 | +0.22(+1.63%) |
Sep 27, 2023 | 13.92 | 13.92 | 13.61 | 13.73 | 4,207,620 | -0.16(-1.19%) |
Sep 26, 2023 | 14.43 | 14.43 | 13.85 | 13.89 | 4,805,299 | -0.67(-4.60%) |
Sep 25, 2023 | 14.80 | 14.59 | 14.39 | 14.56 | 3,180,604 | -0.19(-1.32%) |
Sep 22, 2023 | 15.22 | 15.23 | 14.73 | 14.76 | 3,437,751 | -0.22(-1.49%) |
Sep 21, 2023 | 15.36 | 15.36 | 14.96 | 14.98 | 3,250,555 | -0.71(-4.51%) |
Sep 20, 2023 | 15.79 | 15.98 | 15.65 | 15.69 | 2,950,651 | -0.01(-0.06%) |
Sep 19, 2023 | 16.18 | 16.30 | 15.58 | 15.70 | 2,587,510 | -0.51(-3.17%) |
Sep 18, 2023 | 16.14 | 16.35 | 15.99 | 16.21 | 2,944,221 | +0.00(+0.00%) |
Sep 15, 2023 | 15.99 | 16.39 | 15.90 | 16.21 | 6,485,170 | +0.49(+3.08%) |
Sep 14, 2023 | 15.46 | 15.93 | 15.36 | 15.73 | 2,429,597 | +0.33(+2.14%) |
Sep 13, 2023 | 15.42 | 15.52 | 15.34 | 15.40 | 1,419,282 | +0.03(+0.19%) |
Sep 12, 2023 | 15.26 | 15.65 | 15.19 | 15.37 | 2,241,508 | +0.08(+0.51%) |
Sep 11, 2023 | 15.14 | 15.40 | 15.14 | 15.29 | 1,736,954 | +0.32(+2.14%) |
Sep 08, 2023 | 14.94 | 15.26 | 14.94 | 14.97 | 1,968,546 | +0.09(+0.59%) |
Sep 07, 2023 | 14.90 | 15.04 | 14.80 | 14.88 | 1,786,445 | -0.16(-1.03%) |
Sep 06, 2023 | 15.00 | 15.15 | 14.85 | 15.04 | 3,011,759 | +0.04(+0.26%) |
Sep 05, 2023 | 15.53 | 15.67 | 15.00 | 15.00 | 4,467,119 | -0.80(-5.04%) |
Sep 01, 2023 | 16.30 | 16.41 | 15.78 | 15.79 | 2,686,539 | -0.26(-1.63%) |
Aug 31, 2023 | 15.86 | 16.13 | 15.83 | 16.06 | 3,341,797 | +0.08(+0.49%) |
Aug 30, 2023 | 16.34 | 16.46 | 15.86 | 15.98 | 2,880,163 | -0.15(-0.90%) |
Aug 29, 2023 | 15.67 | 16.14 | 15.61 | 16.12 | 3,432,110 | +0.47(+2.97%) |
Aug 28, 2023 | 15.22 | 15.83 | 15.18 | 15.66 | 3,414,015 | +0.43(+2.80%) |
Aug 25, 2023 | 15.44 | 15.63 | 15.04 | 15.23 | 2,945,027 | -0.16(-1.01%) |
Aug 24, 2023 | 15.48 | 15.77 | 15.34 | 15.39 | 2,424,253 | -0.23(-1.49%) |
Aug 23, 2023 | 15.26 | 15.84 | 15.17 | 15.62 | 4,290,710 | +0.64(+4.27%) |
Aug 22, 2023 | 14.85 | 14.99 | 14.66 | 14.98 | 2,688,047 | +0.15(+0.98%) |
Aug 21, 2023 | 14.92 | 14.98 | 14.57 | 14.83 | 2,501,875 | +0.04(+0.26%) |
Aug 18, 2023 | 14.77 | 14.92 | 14.67 | 14.80 | 1,869,815 | -0.08(-0.52%) |
Aug 17, 2023 | 14.96 | 14.99 | 14.68 | 14.87 | 2,395,202 | +0.17(+1.18%) |
Aug 16, 2023 | 14.93 | 15.08 | 14.66 | 14.70 | 2,272,150 | -0.18(-1.23%) |
Aug 15, 2023 | 15.05 | 15.21 | 14.80 | 14.88 | 4,703,290 | -0.33(-2.15%) |
Aug 14, 2023 | 15.12 | 15.34 | 14.87 | 15.21 | 2,752,528 | -0.09(-0.57%) |
Aug 11, 2023 | 14.89 | 15.30 | 14.85 | 15.30 | 2,254,022 | +0.25(+1.67%) |
Aug 10, 2023 | 14.57 | 15.11 | 14.54 | 15.05 | 6,394,565 | +0.56(+3.86%) |
Aug 09, 2023 | 14.77 | 14.77 | 14.45 | 14.49 | 3,322,663 | -0.28(-1.89%) |
Aug 08, 2023 | 14.82 | 14.82 | 14.56 | 14.77 | 3,144,618 | -0.11(-0.71%) |
Aug 07, 2023 | 14.81 | 14.96 | 14.71 | 14.87 | 2,354,392 | -0.02(-0.13%) |
Aug 04, 2023 | 14.99 | 15.29 | 14.87 | 14.89 | 3,031,829 | +0.03(+0.19%) |
Aug 03, 2023 | 14.98 | 15.16 | 14.78 | 14.86 | 3,028,072 | -0.26(-1.72%) |
Aug 02, 2023 | 15.66 | 15.70 | 15.02 | 15.12 | 3,327,743 | -0.59(-3.74%) |
Aug 01, 2023 | 15.94 | 16.10 | 15.63 | 15.71 | 3,377,959 | -0.56(-3.44%) |
Jul 31, 2023 | 15.56 | 16.54 | 15.55 | 16.27 | 5,217,787 | +0.97(+6.36%) |
Jul 28, 2023 | 15.17 | 15.35 | 15.00 | 15.30 | 2,547,692 | +0.29(+1.93%) |
Jul 27, 2023 | 15.51 | 15.51 | 14.88 | 15.01 | 5,006,975 | -0.62(-3.95%) |
Jul 26, 2023 | 15.64 | 15.79 | 15.38 | 15.62 | 3,723,958 | -0.07(-0.43%) |
Jul 25, 2023 | 15.52 | 15.80 | 15.40 | 15.69 | 2,703,459 | +0.21(+1.37%) |
Jul 24, 2023 | 15.71 | 15.80 | 15.42 | 15.48 | 2,533,611 | -0.29(-1.83%) |
Jul 21, 2023 | 15.56 | 15.84 | 15.46 | 15.77 | 3,160,455 | +0.13(+0.86%) |
Jul 20, 2023 | 16.23 | 16.28 | 15.62 | 15.63 | 3,021,942 | -0.60(-3.68%) |
Jul 19, 2023 | 15.97 | 16.26 | 15.88 | 16.23 | 3,923,718 | +0.30(+1.88%) |
Jul 18, 2023 | 15.66 | 16.09 | 15.52 | 15.93 | 3,999,562 | +0.42(+2.74%) |
Jul 17, 2023 | 15.16 | 15.56 | 15.06 | 15.51 | 2,874,874 | +0.19(+1.26%) |
Jul 14, 2023 | 15.35 | 15.59 | 15.15 | 15.32 | 4,369,997 | +0.13(+0.82%) |
Jul 13, 2023 | 15.32 | 15.47 | 15.14 | 15.19 | 4,900,828 | -0.07(-0.44%) |
Jul 12, 2023 | 14.72 | 15.38 | 14.67 | 15.26 | 5,156,624 | +0.85(+5.89%) |
Jul 11, 2023 | 14.36 | 14.43 | 14.15 | 14.41 | 2,898,377 | +0.14(+1.01%) |
Jul 10, 2023 | 13.74 | 14.29 | 13.74 | 14.27 | 2,462,782 | +0.40(+2.92%) |
Jul 07, 2023 | 13.71 | 14.01 | 13.66 | 13.86 | 3,196,175 | +0.31(+2.28%) |
Jul 06, 2023 | 13.76 | 13.85 | 13.48 | 13.55 | 3,935,078 | -0.34(-2.43%) |
Jul 05, 2023 | 14.48 | 14.54 | 13.88 | 13.89 | 3,179,493 | -0.40(-2.77%) |
Jul 03, 2023 | 14.08 | 14.40 | 14.08 | 14.28 | 1,747,363 | +0.23(+1.65%) |
Jun 30, 2023 | 13.83 | 14.08 | 13.71 | 14.05 | 2,821,202 | +0.31(+2.24%) |
Jun 29, 2023 | 13.51 | 13.79 | 13.40 | 13.75 | 3,620,846 | +0.11(+0.78%) |
Jun 28, 2023 | 13.76 | 13.85 | 13.56 | 13.64 | 2,627,729 | -0.21(-1.53%) |
Jun 27, 2023 | 14.10 | 14.16 | 13.67 | 13.85 | 2,874,458 | -0.27(-1.91%) |
Jun 26, 2023 | 14.03 | 14.23 | 13.88 | 14.12 | 2,394,379 | +0.20(+1.45%) |
Jun 23, 2023 | 14.00 | 14.19 | 13.78 | 13.92 | 3,528,599 | +0.04(+0.28%) |
Jun 22, 2023 | 13.88 | 13.90 | 13.70 | 13.88 | 2,820,117 | +0.00(+0.00%) |
Jun 21, 2023 | 13.95 | 14.01 | 13.73 | 13.88 | 3,597,551 | -0.17(-1.23%) |
Jun 20, 2023 | 14.54 | 14.62 | 14.02 | 14.05 | 5,567,260 | -0.76(-5.14%) |
Jun 16, 2023 | 14.55 | 14.86 | 14.45 | 14.81 | 6,650,901 | +0.25(+1.72%) |
Jun 15, 2023 | 14.41 | 14.59 | 14.27 | 14.56 | 3,229,189 | -2.69(-15.59%) |
May 08, 2023 | 17.48 | 17.60 | 17.15 | 17.25 | 2,207,438 | -0.21(-1.21%) |
May 05, 2023 | 17.23 | 17.62 | 17.03 | 17.47 | 2,905,798 | -0.11(-0.60%) |
May 04, 2023 | 17.51 | 17.94 | 17.41 | 17.57 | 5,892,921 | +0.25(+1.45%) |
May 03, 2023 | 17.54 | 17.56 | 17.09 | 17.32 | 4,796,522 | -0.22(-1.26%) |
May 02, 2023 | 16.82 | 17.59 | 16.68 | 17.54 | 5,753,040 | +0.65(+3.82%) |