Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.81 | 19.25 | 18.74 | 19.23 | 20,015,398 | +0.48(+2.58%) |
May 30, 2024 | 18.69 | 18.77 | 18.63 | 18.75 | 9,797,742 | +0.09(+0.48%) |
May 29, 2024 | 18.76 | 18.79 | 18.58 | 18.66 | 9,125,692 | -0.16(-0.84%) |
May 28, 2024 | 18.86 | 18.94 | 18.75 | 18.82 | 12,044,506 | +0.00(+0.00%) |
May 24, 2024 | 18.93 | 18.96 | 18.77 | 18.82 | 9,744,182 | -0.01(-0.05%) |
May 23, 2024 | 19.14 | 19.17 | 18.80 | 18.83 | 12,081,282 | -0.31(-1.60%) |
May 22, 2024 | 19.40 | 19.40 | 19.03 | 19.13 | 11,269,389 | -0.35(-1.77%) |
May 21, 2024 | 19.59 | 19.67 | 19.46 | 19.48 | 10,440,965 | -0.10(-0.50%) |
May 20, 2024 | 19.45 | 19.63 | 19.44 | 19.58 | 10,424,827 | +0.14(+0.71%) |
May 17, 2024 | 19.37 | 19.53 | 19.27 | 19.44 | 12,316,156 | +0.10(+0.51%) |
May 16, 2024 | 19.25 | 19.46 | 19.24 | 19.34 | 11,642,203 | +0.06(+0.31%) |
May 15, 2024 | 19.15 | 19.37 | 19.11 | 19.28 | 13,805,668 | +0.13(+0.67%) |
May 14, 2024 | 18.89 | 19.19 | 18.89 | 19.15 | 14,836,711 | +0.26(+1.36%) |
May 13, 2024 | 18.87 | 18.98 | 18.80 | 18.90 | 12,555,614 | +0.07(+0.37%) |
May 10, 2024 | 18.91 | 18.93 | 18.70 | 18.83 | 8,250,713 | +0.07(+0.37%) |
May 09, 2024 | 18.57 | 18.78 | 18.56 | 18.76 | 8,136,525 | +0.20(+1.06%) |
May 08, 2024 | 18.45 | 18.64 | 18.40 | 18.56 | 11,796,230 | +0.04(+0.21%) |
May 07, 2024 | 18.45 | 18.65 | 18.42 | 18.52 | 12,023,306 | +0.16(+0.86%) |
May 06, 2024 | 18.35 | 18.52 | 18.24 | 18.36 | 12,124,011 | +0.04(+0.22%) |
May 03, 2024 | 18.28 | 18.33 | 18.14 | 18.32 | 12,576,161 | +0.11(+0.60%) |
May 02, 2024 | 18.11 | 18.33 | 17.94 | 18.22 | 14,887,243 | +0.23(+1.26%) |
May 01, 2024 | 18.09 | 18.17 | 17.89 | 17.99 | 18,492,124 | -0.05(-0.27%) |
Apr 30, 2024 | 18.30 | 18.31 | 18.02 | 18.04 | 16,274,284 | -0.32(-1.72%) |
Apr 29, 2024 | 18.16 | 18.36 | 18.16 | 18.35 | 10,439,321 | +0.21(+1.13%) |
Apr 26, 2024 | 18.25 | 18.25 | 18.10 | 18.15 | 9,691,476 | -0.12(-0.64%) |
Apr 25, 2024 | 18.27 | 18.35 | 18.10 | 18.26 | 17,958,432 | -0.01(-0.05%) |
Apr 24, 2024 | 18.09 | 18.30 | 17.99 | 18.27 | 12,851,545 | +0.05(+0.27%) |
Apr 23, 2024 | 18.29 | 18.35 | 18.16 | 18.23 | 13,292,005 | -0.06(-0.32%) |
Apr 22, 2024 | 18.25 | 18.38 | 18.04 | 18.28 | 16,662,417 | -0.02(-0.11%) |
Apr 19, 2024 | 17.79 | 18.36 | 17.74 | 18.30 | 26,451,592 | +0.61(+3.46%) |
Apr 18, 2024 | 17.49 | 17.83 | 17.44 | 17.69 | 26,884,974 | +0.44(+2.53%) |
Apr 17, 2024 | 17.26 | 17.42 | 17.16 | 17.25 | 13,451,836 | +0.07(+0.40%) |
Apr 16, 2024 | 17.46 | 17.53 | 17.11 | 17.19 | 16,675,377 | -0.27(-1.56%) |
Apr 15, 2024 | 17.72 | 17.81 | 17.40 | 17.46 | 10,319,785 | -0.16(-0.88%) |
Apr 12, 2024 | 17.87 | 18.01 | 17.55 | 17.61 | 15,960,708 | -0.21(-1.20%) |
Apr 11, 2024 | 17.78 | 17.85 | 17.60 | 17.83 | 12,887,188 | +0.08(+0.44%) |
Apr 10, 2024 | 17.83 | 17.87 | 17.67 | 17.75 | 10,988,358 | -0.20(-1.14%) |
Apr 09, 2024 | 17.89 | 17.97 | 17.85 | 17.95 | 8,534,094 | +0.12(+0.65%) |
Apr 08, 2024 | 17.95 | 18.09 | 17.83 | 17.84 | 11,980,786 | -0.10(-0.54%) |
Apr 05, 2024 | 17.91 | 17.97 | 17.70 | 17.93 | 10,161,957 | +0.03(+0.16%) |
Apr 04, 2024 | 18.08 | 18.19 | 17.84 | 17.91 | 9,211,068 | -0.12(-0.65%) |
Apr 03, 2024 | 17.93 | 18.04 | 17.91 | 18.02 | 11,718,034 | +0.13(+0.71%) |
Apr 02, 2024 | 17.92 | 17.99 | 17.78 | 17.90 | 10,455,510 | +0.01(+0.05%) |
Apr 01, 2024 | 17.85 | 17.95 | 17.65 | 17.89 | 11,192,141 | +0.07(+0.38%) |
Mar 28, 2024 | 17.72 | 17.91 | 17.89 | 17.82 | 16,858,078 | +0.18(+1.05%) |
Mar 27, 2024 | 17.45 | 17.65 | 17.38 | 17.63 | 8,953,606 | +0.23(+1.34%) |
Mar 26, 2024 | 17.49 | 17.50 | 17.39 | 17.40 | 9,424,404 | -0.06(-0.33%) |
Mar 25, 2024 | 17.53 | 17.62 | 17.38 | 17.46 | 17,034,580 | -0.09(-0.50%) |
Mar 22, 2024 | 17.63 | 17.70 | 17.54 | 17.55 | 10,533,919 | -0.05(-0.28%) |
Mar 21, 2024 | 17.54 | 17.79 | 17.50 | 17.59 | 14,145,195 | +0.08(+0.44%) |
Mar 20, 2024 | 17.35 | 17.60 | 17.32 | 17.52 | 11,471,938 | +0.10(+0.56%) |
Mar 19, 2024 | 17.18 | 17.43 | 17.16 | 17.42 | 18,674,548 | +0.28(+1.64%) |
Mar 18, 2024 | 17.14 | 17.17 | 17.02 | 17.14 | 17,402,260 | +0.04(+0.23%) |
Mar 15, 2024 | 17.00 | 17.28 | 16.98 | 17.10 | 30,968,698 | +0.04(+0.23%) |
Mar 14, 2024 | 17.30 | 17.36 | 16.95 | 17.06 | 21,553,476 | -0.32(-1.84%) |
Mar 13, 2024 | 17.52 | 17.59 | 17.35 | 17.38 | 18,740,390 | -0.05(-0.28%) |
Mar 12, 2024 | 17.42 | 17.51 | 17.38 | 17.43 | 8,259,828 | -0.03(-0.17%) |
Mar 11, 2024 | 17.32 | 17.47 | 17.25 | 17.46 | 11,732,660 | +0.14(+0.79%) |
Mar 08, 2024 | 17.34 | 17.42 | 17.23 | 17.32 | 11,621,599 | -0.04(-0.22%) |
Mar 07, 2024 | 17.36 | 17.44 | 17.31 | 17.36 | 11,162,771 | +0.05(+0.28%) |
Mar 06, 2024 | 17.26 | 17.41 | 17.24 | 17.31 | 11,174,348 | +0.10(+0.56%) |
Mar 05, 2024 | 17.09 | 17.34 | 17.07 | 17.22 | 12,157,521 | +0.15(+0.85%) |
Mar 04, 2024 | 16.95 | 17.11 | 16.92 | 17.07 | 11,132,575 | +0.11(+0.63%) |
Mar 01, 2024 | 16.89 | 17.00 | 16.84 | 16.96 | 11,276,746 | +0.07(+0.40%) |
Feb 29, 2024 | 16.75 | 16.94 | 16.70 | 16.89 | 16,198,575 | +0.23(+1.40%) |
Feb 28, 2024 | 16.70 | 16.77 | 16.54 | 16.66 | 11,748,637 | -0.02(-0.12%) |
Feb 27, 2024 | 16.72 | 16.74 | 16.56 | 16.68 | 12,420,398 | +0.04(+0.23%) |
Feb 26, 2024 | 16.71 | 16.83 | 16.60 | 16.64 | 8,411,540 | -0.12(-0.70%) |
Feb 23, 2024 | 16.71 | 16.87 | 16.68 | 16.76 | 10,182,617 | -0.01(-0.06%) |
Feb 22, 2024 | 16.76 | 16.83 | 16.64 | 16.77 | 13,451,309 | -0.16(-0.92%) |
Feb 21, 2024 | 16.65 | 16.94 | 16.60 | 16.92 | 11,161,579 | +0.35(+2.11%) |
Feb 20, 2024 | 16.63 | 16.73 | 16.51 | 16.57 | 13,688,485 | -0.05(-0.29%) |
Feb 16, 2024 | 16.49 | 16.69 | 16.43 | 16.62 | 18,119,814 | +0.14(+0.82%) |
Feb 15, 2024 | 16.06 | 16.55 | 16.04 | 16.49 | 18,757,234 | +0.39(+2.41%) |
Feb 14, 2024 | 16.15 | 16.17 | 16.02 | 16.10 | 14,667,475 | +0.00(+0.00%) |
Feb 13, 2024 | 16.26 | 16.41 | 16.00 | 16.10 | 15,623,877 | -0.20(-1.25%) |
Feb 12, 2024 | 16.15 | 16.36 | 16.10 | 16.30 | 11,533,639 | +0.17(+1.02%) |
Feb 09, 2024 | 16.16 | 16.24 | 16.06 | 16.14 | 9,596,677 | -0.02(-0.12%) |
Feb 08, 2024 | 16.16 | 16.25 | 16.10 | 16.16 | 17,502,300 | -0.02(-0.12%) |
Feb 07, 2024 | 16.26 | 16.29 | 16.05 | 16.18 | 17,157,032 | -0.04(-0.24%) |
Feb 06, 2024 | 16.22 | 16.25 | 16.13 | 16.21 | 13,072,659 | +0.02(+0.12%) |
Feb 05, 2024 | 16.37 | 16.37 | 16.15 | 16.20 | 14,468,030 | -0.28(-1.71%) |
Feb 02, 2024 | 16.51 | 16.56 | 16.26 | 16.48 | 21,578,938 | -0.07(-0.41%) |
Feb 01, 2024 | 16.44 | 16.70 | 16.38 | 16.55 | 16,954,732 | +0.11(+0.65%) |
Jan 31, 2024 | 16.73 | 16.76 | 16.42 | 16.44 | 17,364,478 | -0.28(-1.69%) |
Jan 30, 2024 | 16.56 | 16.74 | 16.52 | 16.72 | 12,810,332 | +0.12(+0.72%) |
Jan 29, 2024 | 16.67 | 16.72 | 16.49 | 16.60 | 14,269,943 | -0.07(-0.40%) |
Jan 26, 2024 | 16.56 | 16.70 | 16.53 | 16.67 | 14,926,656 | +0.11(+0.63%) |
Jan 25, 2024 | 16.27 | 16.57 | 16.19 | 16.56 | 24,816,906 | +0.42(+2.61%) |
Jan 24, 2024 | 16.38 | 16.39 | 16.10 | 16.14 | 26,680,812 | -0.18(-1.11%) |
Jan 23, 2024 | 16.39 | 16.46 | 16.29 | 16.32 | 15,112,142 | -0.08(-0.47%) |
Jan 22, 2024 | 16.45 | 16.52 | 16.33 | 16.40 | 13,751,294 | -0.04(-0.23%) |
Jan 19, 2024 | 16.61 | 16.61 | 16.34 | 16.44 | 19,899,544 | -0.11(-0.64%) |
Jan 18, 2024 | 16.55 | 16.73 | 16.34 | 16.54 | 33,055,578 | -0.24(-1.42%) |
Jan 17, 2024 | 16.94 | 17.06 | 16.72 | 16.78 | 14,534,782 | -0.25(-1.46%) |
Jan 16, 2024 | 17.13 | 17.18 | 17.01 | 17.03 | 13,500,084 | -0.14(-0.83%) |
Jan 12, 2024 | 17.25 | 17.31 | 17.10 | 17.17 | 10,797,465 | +0.12(+0.73%) |
Jan 11, 2024 | 17.17 | 17.20 | 16.92 | 17.05 | 16,768,505 | -0.11(-0.61%) |
Jan 10, 2024 | 17.22 | 17.26 | 17.11 | 17.15 | 14,766,157 | -0.10(-0.55%) |
Jan 09, 2024 | 17.30 | 17.35 | 17.15 | 17.25 | 16,096,224 | -0.06(-0.33%) |
Jan 08, 2024 | 17.10 | 17.31 | 17.00 | 17.31 | 13,561,434 | +0.09(+0.50%) |
Jan 05, 2024 | 17.22 | 17.31 | 17.08 | 17.22 | 12,858,448 | +0.07(+0.39%) |
Jan 04, 2024 | 17.35 | 17.43 | 17.11 | 17.15 | 11,341,326 | -0.10(-0.55%) |
Jan 03, 2024 | 17.02 | 17.33 | 16.97 | 17.25 | 15,031,025 | +0.21(+1.23%) |
Jan 02, 2024 | 16.92 | 17.11 | 16.89 | 17.04 | 13,945,780 | +0.18(+1.08%) |
Dec 29, 2023 | 16.92 | 16.92 | 16.79 | 16.86 | 10,266,057 | -0.05(-0.28%) |
Dec 28, 2023 | 16.93 | 17.01 | 16.84 | 16.91 | 8,130,091 | -0.08(-0.45%) |
Dec 27, 2023 | 17.05 | 17.08 | 16.88 | 16.98 | 8,289,812 | -0.08(-0.45%) |
Dec 26, 2023 | 17.01 | 17.10 | 16.93 | 17.06 | 7,967,458 | +0.12(+0.73%) |
Dec 22, 2023 | 16.92 | 17.04 | 16.88 | 16.93 | 7,883,530 | +0.08(+0.45%) |
Dec 21, 2023 | 16.73 | 16.87 | 16.25 | 16.86 | 11,858,704 | +0.13(+0.80%) |
Dec 20, 2023 | 16.86 | 16.95 | 16.72 | 16.72 | 16,727,580 | -0.13(-0.79%) |
Dec 19, 2023 | 16.81 | 16.93 | 16.76 | 16.86 | 11,887,772 | +0.07(+0.40%) |
Dec 18, 2023 | 16.96 | 17.05 | 16.77 | 16.79 | 14,606,124 | +0.08(+0.46%) |
Dec 15, 2023 | 16.82 | 16.84 | 16.61 | 16.72 | 34,592,168 | -0.19(-1.13%) |
Dec 14, 2023 | 16.83 | 17.09 | 16.82 | 16.91 | 18,790,000 | +0.20(+1.20%) |
Dec 13, 2023 | 16.45 | 16.76 | 16.35 | 16.71 | 17,993,842 | +0.25(+1.51%) |
Dec 12, 2023 | 16.73 | 16.79 | 16.38 | 16.46 | 16,833,978 | -0.33(-1.99%) |
Dec 11, 2023 | 16.89 | 16.92 | 16.75 | 16.79 | 11,988,510 | -0.12(-0.73%) |
Dec 08, 2023 | 16.77 | 16.93 | 16.73 | 16.92 | 12,414,450 | +0.19(+1.14%) |
Dec 07, 2023 | 16.84 | 16.88 | 16.68 | 16.72 | 17,311,432 | -0.03(-0.17%) |
Dec 06, 2023 | 16.70 | 16.90 | 16.64 | 16.75 | 17,855,526 | +0.03(+0.17%) |
Dec 05, 2023 | 17.06 | 17.10 | 16.72 | 16.72 | 18,328,666 | -0.33(-1.96%) |
Dec 04, 2023 | 16.91 | 17.11 | 16.88 | 17.06 | 12,250,138 | +0.10(+0.56%) |
Dec 01, 2023 | 16.76 | 17.01 | 16.73 | 16.96 | 13,308,673 | +0.17(+1.02%) |
Nov 30, 2023 | 16.60 | 16.81 | 16.59 | 16.79 | 24,140,632 | +0.24(+1.44%) |
Nov 29, 2023 | 16.59 | 16.69 | 16.44 | 16.55 | 14,623,132 | +0.03(+0.17%) |
Nov 28, 2023 | 16.58 | 16.66 | 16.50 | 16.52 | 11,507,371 | -0.02(-0.12%) |
Nov 27, 2023 | 16.53 | 16.58 | 16.48 | 16.54 | 11,453,739 | -0.04(-0.23%) |
Nov 24, 2023 | 16.53 | 16.69 | 16.51 | 16.58 | 6,265,716 | +0.06(+0.35%) |
Nov 22, 2023 | 16.19 | 16.53 | 16.15 | 16.52 | 13,847,442 | +0.16(+0.99%) |
Nov 21, 2023 | 16.21 | 16.38 | 16.15 | 16.36 | 12,512,874 | +0.17(+1.06%) |
Nov 20, 2023 | 16.21 | 16.33 | 16.16 | 16.19 | 10,528,484 | -0.02(-0.12%) |
Nov 17, 2023 | 16.19 | 16.29 | 16.12 | 16.21 | 14,343,811 | +0.13(+0.83%) |
Nov 16, 2023 | 16.10 | 16.25 | 15.88 | 16.07 | 15,228,129 | -0.10(-0.59%) |
Nov 15, 2023 | 16.10 | 16.31 | 16.08 | 16.17 | 17,592,364 | +0.11(+0.71%) |
Nov 14, 2023 | 15.89 | 16.12 | 15.86 | 16.06 | 13,175,851 | +0.27(+1.69%) |
Nov 13, 2023 | 15.71 | 15.89 | 15.62 | 15.79 | 9,792,457 | +0.08(+0.49%) |
Nov 10, 2023 | 15.61 | 15.75 | 15.50 | 15.71 | 13,257,705 | +0.22(+1.42%) |
Nov 09, 2023 | 15.69 | 15.71 | 15.45 | 15.49 | 15,775,213 | -0.12(-0.80%) |
Nov 08, 2023 | 15.74 | 15.78 | 15.59 | 15.62 | 11,415,937 | -0.20(-1.27%) |
Nov 07, 2023 | 15.80 | 15.89 | 15.67 | 15.82 | 19,155,866 | -0.11(-0.72%) |
Nov 06, 2023 | 16.19 | 16.19 | 15.91 | 15.93 | 12,382,970 | -0.19(-1.19%) |
Nov 03, 2023 | 16.15 | 16.25 | 16.08 | 16.12 | 13,413,594 | -0.03(-0.18%) |
Nov 02, 2023 | 15.64 | 16.17 | 15.57 | 16.15 | 19,383,646 | +0.53(+3.36%) |
Nov 01, 2023 | 15.54 | 15.72 | 15.39 | 15.63 | 16,658,556 | +0.14(+0.93%) |
Oct 31, 2023 | 15.40 | 15.53 | 15.34 | 15.48 | 13,741,316 | +0.07(+0.43%) |
Oct 30, 2023 | 15.43 | 15.57 | 15.21 | 15.42 | 16,870,636 | +0.04(+0.27%) |
Oct 27, 2023 | 15.68 | 15.69 | 15.31 | 15.37 | 15,606,277 | -0.31(-1.98%) |
Oct 26, 2023 | 15.69 | 15.75 | 15.55 | 15.68 | 12,038,765 | -0.08(-0.54%) |
Oct 25, 2023 | 15.83 | 15.91 | 15.76 | 15.77 | 11,941,856 | -0.06(-0.36%) |
Oct 24, 2023 | 15.98 | 16.03 | 15.80 | 15.83 | 13,803,811 | -0.12(-0.77%) |
Oct 23, 2023 | 15.86 | 15.98 | 15.80 | 15.95 | 13,683,586 | -0.01(-0.06%) |
Oct 20, 2023 | 16.00 | 16.06 | 15.86 | 15.96 | 17,408,552 | -0.02(-0.12%) |
Oct 19, 2023 | 16.22 | 16.26 | 15.82 | 15.98 | 18,938,214 | -0.12(-0.76%) |
Oct 18, 2023 | 16.29 | 16.34 | 16.07 | 16.10 | 15,630,439 | -0.18(-1.10%) |
Oct 17, 2023 | 16.22 | 16.38 | 16.19 | 16.28 | 16,240,711 | +0.05(+0.29%) |
Oct 16, 2023 | 16.15 | 16.28 | 16.04 | 16.23 | 12,106,079 | +0.16(+0.99%) |
Oct 13, 2023 | 16.05 | 16.14 | 16.00 | 16.07 | 14,993,347 | +0.19(+1.18%) |
Oct 12, 2023 | 15.88 | 15.95 | 15.75 | 15.88 | 14,801,488 | +0.06(+0.36%) |
Oct 11, 2023 | 15.69 | 15.83 | 15.64 | 15.83 | 12,333,584 | +0.03(+0.18%) |
Oct 10, 2023 | 15.73 | 15.84 | 15.68 | 15.80 | 12,593,250 | +0.06(+0.36%) |
Oct 09, 2023 | 15.52 | 15.76 | 15.48 | 15.74 | 19,554,880 | +0.47(+3.08%) |
Oct 06, 2023 | 15.16 | 15.39 | 15.04 | 15.27 | 13,870,897 | +0.09(+0.62%) |
Oct 05, 2023 | 14.93 | 15.24 | 14.93 | 15.18 | 18,654,456 | +0.12(+0.81%) |
Oct 04, 2023 | 14.99 | 15.19 | 14.92 | 15.05 | 18,637,592 | -0.07(-0.43%) |
Oct 03, 2023 | 15.09 | 15.19 | 15.01 | 15.12 | 17,683,368 | -0.06(-0.37%) |
Oct 02, 2023 | 15.59 | 15.61 | 15.12 | 15.18 | 17,695,472 | -0.39(-2.53%) |
Sep 29, 2023 | 15.66 | 15.74 | 15.52 | 15.57 | 15,519,214 | -0.08(-0.54%) |
Sep 28, 2023 | 15.63 | 15.77 | 15.58 | 15.66 | 10,196,425 | +0.01(+0.06%) |
Sep 27, 2023 | 15.54 | 15.74 | 15.53 | 15.65 | 13,672,205 | +0.18(+1.15%) |
Sep 26, 2023 | 15.62 | 15.71 | 15.41 | 15.47 | 13,665,716 | -0.26(-1.67%) |
Sep 25, 2023 | 15.54 | 15.79 | 15.70 | 15.73 | 12,535,715 | +0.14(+0.90%) |
Sep 22, 2023 | 15.56 | 15.72 | 15.52 | 15.59 | 12,329,576 | +0.04(+0.24%) |
Sep 21, 2023 | 15.83 | 15.86 | 15.54 | 15.55 | 13,662,953 | -0.28(-1.78%) |
Sep 20, 2023 | 15.87 | 16.02 | 15.83 | 15.83 | 9,091,196 | -0.07(-0.41%) |
Sep 19, 2023 | 16.09 | 16.09 | 15.80 | 15.90 | 14,717,713 | -0.08(-0.53%) |
Sep 18, 2023 | 16.04 | 16.10 | 15.88 | 15.98 | 14,123,061 | -0.05(-0.29%) |
Sep 15, 2023 | 16.15 | 16.34 | 16.01 | 16.03 | 30,239,736 | -0.23(-1.39%) |
Sep 14, 2023 | 16.29 | 16.33 | 16.19 | 16.26 | 12,949,368 | +0.14(+0.87%) |
Sep 13, 2023 | 16.13 | 16.17 | 16.03 | 16.12 | 10,872,481 | +0.03(+0.18%) |
Sep 12, 2023 | 15.74 | 16.11 | 15.69 | 16.09 | 13,228,896 | +0.43(+2.76%) |
Sep 11, 2023 | 15.85 | 15.88 | 15.60 | 15.66 | 12,705,362 | -0.12(-0.77%) |
Sep 08, 2023 | 15.66 | 15.84 | 15.61 | 15.78 | 15,693,250 | +0.20(+1.27%) |
Sep 07, 2023 | 15.67 | 15.75 | 15.56 | 15.58 | 20,154,092 | -0.04(-0.24%) |
Sep 06, 2023 | 15.98 | 15.98 | 15.58 | 15.62 | 18,150,176 | -0.41(-2.58%) |
Sep 05, 2023 | 16.08 | 16.17 | 16.02 | 16.03 | 12,390,158 | -0.07(-0.41%) |
Sep 01, 2023 | 16.33 | 16.34 | 16.02 | 16.10 | 15,479,310 | -0.08(-0.46%) |
Aug 31, 2023 | 16.40 | 16.41 | 16.14 | 16.17 | 15,929,801 | -0.21(-1.26%) |
Aug 30, 2023 | 16.43 | 16.45 | 16.34 | 16.38 | 7,074,198 | -0.01(-0.06%) |
Aug 29, 2023 | 16.30 | 16.40 | 16.29 | 16.39 | 8,564,434 | +0.08(+0.52%) |
Aug 28, 2023 | 16.35 | 16.45 | 16.25 | 16.30 | 9,131,927 | +0.02(+0.12%) |
Aug 25, 2023 | 16.24 | 16.40 | 16.18 | 16.29 | 9,742,821 | +0.10(+0.64%) |
Aug 24, 2023 | 16.17 | 16.33 | 16.11 | 16.18 | 8,822,976 | -0.03(-0.17%) |
Aug 23, 2023 | 16.11 | 16.22 | 15.93 | 16.21 | 9,934,544 | +0.01(+0.06%) |
Aug 22, 2023 | 16.42 | 16.42 | 16.20 | 16.20 | 9,675,612 | -0.10(-0.63%) |
Aug 21, 2023 | 16.43 | 16.43 | 16.19 | 16.30 | 10,374,972 | -0.07(-0.40%) |
Aug 18, 2023 | 16.17 | 16.39 | 16.16 | 16.37 | 20,892,094 | +0.08(+0.52%) |
Aug 17, 2023 | 16.28 | 16.49 | 16.28 | 16.29 | 10,129,473 | +0.12(+0.76%) |
Aug 16, 2023 | 16.29 | 16.36 | 16.14 | 16.16 | 12,167,993 | -0.14(-0.86%) |
Aug 15, 2023 | 16.56 | 16.61 | 16.26 | 16.30 | 14,384,195 | -0.29(-1.75%) |
Aug 14, 2023 | 16.73 | 16.77 | 16.51 | 16.60 | 11,473,040 | -0.10(-0.62%) |
Aug 11, 2023 | 16.47 | 16.82 | 16.47 | 16.70 | 13,921,435 | +0.23(+1.37%) |
Aug 10, 2023 | 16.54 | 16.64 | 16.37 | 16.47 | 13,548,852 | -0.01(-0.06%) |
Aug 09, 2023 | 16.49 | 16.65 | 16.46 | 16.48 | 12,104,406 | +0.07(+0.40%) |
Aug 08, 2023 | 16.14 | 16.42 | 16.06 | 16.42 | 9,928,533 | +0.09(+0.58%) |
Aug 07, 2023 | 16.35 | 16.50 | 16.29 | 16.32 | 7,681,900 | +0.02(+0.12%) |
Aug 04, 2023 | 16.45 | 16.63 | 16.29 | 16.30 | 12,171,595 | -0.09(-0.57%) |
Aug 03, 2023 | 16.38 | 16.56 | 16.29 | 16.40 | 11,280,317 | +0.09(+0.58%) |
Aug 02, 2023 | 16.36 | 16.37 | 16.17 | 16.30 | 11,314,632 | -0.19(-1.14%) |
Aug 01, 2023 | 16.65 | 16.70 | 16.32 | 16.49 | 11,928,690 | -0.14(-0.85%) |
Jul 31, 2023 | 16.56 | 16.67 | 16.54 | 16.63 | 12,023,411 | +0.13(+0.80%) |
Jul 28, 2023 | 16.46 | 16.57 | 16.36 | 16.50 | 9,739,716 | +0.05(+0.30%) |
Jul 27, 2023 | 16.67 | 16.69 | 16.41 | 16.45 | 13,304,782 | -0.14(-0.84%) |
Jul 26, 2023 | 16.64 | 16.74 | 16.53 | 16.59 | 13,263,734 | -0.10(-0.61%) |
Jul 25, 2023 | 16.70 | 16.81 | 16.63 | 16.69 | 15,253,608 | -0.05(-0.28%) |
Jul 24, 2023 | 16.51 | 16.91 | 16.49 | 16.74 | 25,592,884 | +0.29(+1.74%) |
Jul 21, 2023 | 16.39 | 16.55 | 16.27 | 16.45 | 18,240,746 | +0.15(+0.91%) |
Jul 20, 2023 | 16.21 | 16.33 | 16.05 | 16.30 | 17,635,464 | +0.32(+2.02%) |
Jul 19, 2023 | 15.97 | 16.09 | 15.93 | 15.98 | 13,283,612 | +0.01(+0.06%) |
Jul 18, 2023 | 15.79 | 16.08 | 15.78 | 15.97 | 10,876,815 | +0.14(+0.88%) |
Jul 17, 2023 | 15.94 | 15.94 | 15.82 | 15.83 | 12,861,946 | -0.07(-0.47%) |
Jul 14, 2023 | 16.16 | 16.19 | 15.87 | 15.91 | 12,179,570 | -0.36(-2.22%) |
Jul 13, 2023 | 16.23 | 16.32 | 16.20 | 16.27 | 9,436,416 | +0.06(+0.34%) |
Jul 12, 2023 | 16.09 | 16.26 | 16.07 | 16.21 | 16,362,350 | +0.27(+1.68%) |
Jul 11, 2023 | 15.68 | 15.99 | 15.68 | 15.94 | 15,666,398 | +0.28(+1.77%) |
Jul 10, 2023 | 15.52 | 15.75 | 15.52 | 15.67 | 11,464,953 | +0.03(+0.18%) |
Jul 07, 2023 | 15.49 | 15.77 | 15.49 | 15.64 | 26,353,882 | +0.06(+0.36%) |
Jul 06, 2023 | 15.70 | 15.72 | 15.52 | 15.58 | 10,691,670 | -0.20(-1.29%) |
Jul 05, 2023 | 16.00 | 16.00 | 15.71 | 15.79 | 14,043,392 | -0.16(-0.99%) |
Jul 03, 2023 | 15.92 | 16.07 | 15.89 | 15.94 | 9,258,990 | +0.03(+0.17%) |
Jun 30, 2023 | 15.99 | 16.03 | 15.84 | 15.92 | 12,269,777 | +0.02(+0.12%) |
Jun 29, 2023 | 15.80 | 15.95 | 15.77 | 15.90 | 14,597,065 | +0.18(+1.12%) |
Jun 28, 2023 | 15.60 | 15.74 | 15.43 | 15.72 | 18,177,580 | +0.19(+1.25%) |
Jun 27, 2023 | 15.29 | 15.55 | 15.26 | 15.53 | 17,590,194 | +0.24(+1.57%) |
Jun 26, 2023 | 15.10 | 15.39 | 15.09 | 15.29 | 19,710,634 | +0.20(+1.35%) |
Jun 23, 2023 | 15.14 | 15.29 | 15.07 | 15.08 | 15,811,653 | -0.16(-1.03%) |
Jun 22, 2023 | 15.35 | 15.36 | 15.22 | 15.24 | 11,776,763 | -0.14(-0.90%) |
Jun 21, 2023 | 15.35 | 15.53 | 15.30 | 15.38 | 13,448,110 | -0.02(-0.12%) |
Jun 20, 2023 | 15.72 | 15.73 | 15.38 | 15.40 | 15,189,018 | -0.35(-2.23%) |
Jun 16, 2023 | 15.72 | 15.79 | 15.66 | 15.75 | 25,997,644 | +0.03(+0.18%) |
Jun 15, 2023 | 15.64 | 15.81 | 15.61 | 15.72 | 12,403,848 | +0.10(+0.65%) |
Jun 14, 2023 | 15.85 | 15.90 | 15.61 | 15.62 | 15,589,463 | -0.12(-0.76%) |
Jun 13, 2023 | 15.67 | 15.95 | 15.64 | 15.74 | 13,522,160 | +0.13(+0.83%) |
Jun 12, 2023 | 15.58 | 15.69 | 15.54 | 15.61 | 15,437,799 | -0.13(-0.82%) |
Jun 09, 2023 | 16.04 | 16.05 | 15.69 | 15.74 | 10,668,259 | -0.27(-1.67%) |
Jun 08, 2023 | 15.96 | 16.02 | 15.73 | 16.01 | 9,822,809 | +0.08(+0.52%) |
Jun 07, 2023 | 15.67 | 15.95 | 15.61 | 15.92 | 13,383,553 | +0.35(+2.26%) |
Jun 06, 2023 | 15.40 | 15.63 | 15.38 | 15.57 | 11,672,808 | +0.08(+0.54%) |
Jun 05, 2023 | 15.60 | 15.64 | 15.43 | 15.49 | 13,487,499 | +0.01(+0.06%) |
Jun 02, 2023 | 15.17 | 15.55 | 15.11 | 15.48 | 20,143,658 | +0.45(+3.01%) |