Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 16.93 | 16.93 | 16.11 | 16.26 | 14,197,822 | -0.67(-3.96%) |
May 21, 2024 | 17.08 | 17.38 | 16.83 | 16.93 | 15,826,139 | -0.01(-0.06%) |
May 20, 2024 | 16.48 | 17.18 | 16.36 | 16.94 | 33,463,844 | +1.19(+7.56%) |
May 17, 2024 | 15.93 | 16.11 | 15.68 | 15.75 | 12,987,093 | -0.14(-0.88%) |
May 16, 2024 | 15.72 | 16.24 | 15.68 | 15.89 | 18,014,756 | +0.17(+1.08%) |
May 15, 2024 | 15.67 | 15.91 | 15.63 | 15.72 | 14,406,517 | +0.10(+0.64%) |
May 14, 2024 | 15.85 | 16.03 | 15.61 | 15.62 | 28,768,176 | -0.22(-1.39%) |
May 13, 2024 | 16.17 | 16.31 | 15.80 | 15.84 | 10,839,322 | -0.26(-1.61%) |
May 10, 2024 | 16.21 | 16.28 | 15.84 | 16.10 | 10,004,453 | -0.10(-0.62%) |
May 09, 2024 | 16.09 | 16.35 | 15.97 | 16.20 | 10,309,829 | +0.11(+0.68%) |
May 08, 2024 | 15.53 | 16.10 | 15.47 | 16.09 | 18,740,108 | +0.49(+3.14%) |
May 07, 2024 | 16.18 | 16.22 | 15.56 | 15.60 | 17,941,328 | -0.60(-3.70%) |
May 06, 2024 | 16.17 | 16.42 | 16.11 | 16.20 | 19,241,032 | +0.21(+1.31%) |
May 03, 2024 | 16.15 | 16.36 | 15.90 | 15.99 | 17,016,698 | +0.04(+0.25%) |
May 02, 2024 | 16.28 | 16.28 | 15.68 | 15.95 | 25,670,600 | -0.13(-0.81%) |
May 01, 2024 | 18.00 | 18.09 | 15.99 | 16.08 | 52,050,272 | -2.84(-15.01%) |
Apr 30, 2024 | 18.99 | 19.15 | 18.79 | 18.92 | 15,435,013 | -0.26(-1.36%) |
Apr 29, 2024 | 19.05 | 19.26 | 18.88 | 19.18 | 10,884,288 | +0.14(+0.74%) |
Apr 26, 2024 | 19.37 | 19.55 | 18.90 | 19.04 | 10,044,569 | -0.31(-1.60%) |
Apr 25, 2024 | 19.26 | 19.65 | 18.95 | 19.35 | 9,412,831 | -0.04(-0.21%) |
Apr 24, 2024 | 19.51 | 19.71 | 19.23 | 19.39 | 12,739,717 | -0.15(-0.77%) |
Apr 23, 2024 | 18.67 | 19.61 | 18.65 | 19.54 | 10,313,366 | +1.00(+5.39%) |
Apr 22, 2024 | 18.48 | 18.61 | 18.17 | 18.54 | 7,166,400 | +0.25(+1.37%) |
Apr 19, 2024 | 18.08 | 18.56 | 18.02 | 18.29 | 10,613,099 | +0.12(+0.66%) |
Apr 18, 2024 | 18.10 | 18.64 | 18.03 | 18.17 | 11,685,270 | +0.15(+0.83%) |
Apr 17, 2024 | 17.80 | 18.11 | 17.71 | 18.02 | 10,499,174 | +0.55(+3.15%) |
Apr 16, 2024 | 17.17 | 17.57 | 16.98 | 17.47 | 10,356,334 | +0.13(+0.75%) |
Apr 15, 2024 | 18.07 | 18.36 | 17.22 | 17.34 | 11,134,972 | -0.43(-2.42%) |
Apr 12, 2024 | 18.21 | 18.21 | 17.74 | 17.77 | 14,476,881 | -0.86(-4.62%) |
Apr 11, 2024 | 18.50 | 18.71 | 18.24 | 18.63 | 7,735,091 | +0.23(+1.25%) |
Apr 10, 2024 | 19.02 | 19.11 | 18.16 | 18.40 | 11,375,917 | -1.01(-5.20%) |
Apr 09, 2024 | 19.46 | 19.70 | 18.71 | 19.41 | 15,059,819 | +0.02(+0.10%) |
Apr 08, 2024 | 18.99 | 19.61 | 18.99 | 19.39 | 10,150,242 | +0.50(+2.65%) |
Apr 05, 2024 | 18.77 | 18.93 | 18.57 | 18.89 | 8,463,196 | +0.06(+0.32%) |
Apr 04, 2024 | 19.52 | 20.19 | 18.73 | 18.83 | 15,591,758 | -0.45(-2.33%) |
Apr 03, 2024 | 19.16 | 19.54 | 19.03 | 19.28 | 10,456,765 | +0.02(+0.10%) |
Apr 02, 2024 | 20.45 | 20.45 | 19.16 | 19.26 | 14,902,706 | -1.68(-8.02%) |
Apr 01, 2024 | 20.97 | 21.16 | 20.71 | 20.94 | 7,192,588 | +0.01(+0.05%) |
Mar 28, 2024 | 21.28 | 20.93 | 20.90 | 20.93 | 8,714,820 | -0.41(-1.92%) |
Mar 27, 2024 | 20.14 | 21.73 | 19.94 | 21.34 | 18,425,312 | +1.18(+5.85%) |
Mar 26, 2024 | 20.60 | 20.72 | 20.03 | 20.16 | 10,690,049 | -0.38(-1.85%) |
Mar 25, 2024 | 20.93 | 21.06 | 20.46 | 20.54 | 10,131,385 | -0.16(-0.77%) |
Mar 22, 2024 | 20.50 | 20.91 | 20.50 | 20.70 | 7,508,863 | +0.16(+0.78%) |
Mar 21, 2024 | 20.36 | 20.68 | 20.31 | 20.54 | 8,716,602 | +0.36(+1.78%) |
Mar 20, 2024 | 19.42 | 20.21 | 19.37 | 20.18 | 8,636,989 | +0.74(+3.81%) |
Mar 19, 2024 | 19.64 | 19.71 | 19.40 | 19.44 | 5,547,521 | -0.21(-1.07%) |
Mar 18, 2024 | 19.52 | 19.90 | 19.37 | 19.65 | 7,725,108 | +0.25(+1.29%) |
Mar 15, 2024 | 19.25 | 19.50 | 19.18 | 19.40 | 8,578,063 | +0.07(+0.36%) |
Mar 14, 2024 | 19.77 | 19.85 | 19.24 | 19.33 | 8,581,590 | -0.54(-2.72%) |
Mar 13, 2024 | 19.54 | 20.05 | 18.95 | 19.87 | 10,519,600 | +0.31(+1.58%) |
Mar 12, 2024 | 19.80 | 19.85 | 19.14 | 19.56 | 13,483,795 | -0.24(-1.21%) |
Mar 11, 2024 | 19.99 | 20.10 | 19.70 | 19.80 | 9,844,913 | -0.19(-0.95%) |
Mar 08, 2024 | 19.84 | 20.31 | 19.80 | 19.99 | 10,801,421 | +0.36(+1.83%) |
Mar 07, 2024 | 20.21 | 20.47 | 19.58 | 19.63 | 13,820,411 | -0.40(-2.00%) |
Mar 06, 2024 | 19.77 | 20.18 | 19.62 | 20.03 | 12,148,946 | +0.37(+1.88%) |
Mar 05, 2024 | 19.24 | 19.80 | 19.13 | 19.66 | 12,210,210 | +0.24(+1.24%) |
Mar 04, 2024 | 19.30 | 19.59 | 19.00 | 19.42 | 11,494,685 | +0.13(+0.67%) |
Mar 01, 2024 | 19.49 | 19.68 | 19.07 | 19.29 | 12,104,913 | -0.10(-0.52%) |
Feb 29, 2024 | 18.98 | 19.46 | 18.69 | 19.39 | 17,441,278 | +0.69(+3.69%) |
Feb 28, 2024 | 19.06 | 19.75 | 18.52 | 18.70 | 22,081,312 | -0.39(-2.04%) |
Feb 27, 2024 | 17.69 | 19.15 | 17.55 | 19.09 | 50,189,076 | +3.16(+19.84%) |
Feb 26, 2024 | 16.11 | 16.50 | 15.93 | 15.93 | 15,310,935 | -0.24(-1.48%) |
Feb 23, 2024 | 16.13 | 16.45 | 16.05 | 16.17 | 10,185,678 | -0.17(-1.04%) |
Feb 22, 2024 | 16.81 | 16.97 | 16.21 | 16.34 | 12,589,622 | +0.24(+1.49%) |
Feb 21, 2024 | 16.01 | 16.13 | 15.87 | 16.10 | 11,281,666 | -0.08(-0.49%) |
Feb 20, 2024 | 16.16 | 16.30 | 15.86 | 16.18 | 8,540,160 | -0.08(-0.49%) |
Feb 16, 2024 | 16.30 | 16.48 | 16.11 | 16.26 | 9,476,665 | -0.25(-1.51%) |
Feb 15, 2024 | 16.60 | 17.03 | 16.43 | 16.51 | 7,869,185 | -0.04(-0.24%) |
Feb 14, 2024 | 16.43 | 16.63 | 16.14 | 16.55 | 10,812,741 | +0.26(+1.60%) |
Feb 13, 2024 | 16.14 | 16.52 | 16.03 | 16.29 | 9,736,035 | -0.35(-2.10%) |
Feb 12, 2024 | 16.37 | 16.84 | 16.36 | 16.64 | 11,309,207 | +0.22(+1.34%) |
Feb 09, 2024 | 17.52 | 17.54 | 16.36 | 16.42 | 22,447,264 | -1.08(-6.17%) |
Feb 08, 2024 | 17.36 | 17.66 | 17.13 | 17.50 | 9,360,156 | +0.11(+0.63%) |
Feb 07, 2024 | 17.49 | 17.55 | 17.11 | 17.39 | 8,194,132 | -0.05(-0.29%) |
Feb 06, 2024 | 17.06 | 17.50 | 16.86 | 17.44 | 12,210,068 | +0.30(+1.75%) |
Feb 05, 2024 | 17.59 | 17.61 | 16.98 | 17.14 | 11,410,137 | -0.60(-3.38%) |
Feb 02, 2024 | 17.64 | 17.76 | 17.19 | 17.74 | 13,019,247 | -0.05(-0.28%) |
Feb 01, 2024 | 18.10 | 18.47 | 17.31 | 17.79 | 17,203,048 | -0.01(-0.06%) |
Jan 31, 2024 | 17.58 | 18.29 | 17.34 | 17.80 | 13,293,602 | +0.14(+0.79%) |
Jan 30, 2024 | 17.74 | 18.01 | 17.60 | 17.66 | 8,130,091 | -0.10(-0.56%) |
Jan 29, 2024 | 17.19 | 17.78 | 17.03 | 17.76 | 10,443,710 | +0.54(+3.14%) |
Jan 26, 2024 | 17.87 | 17.95 | 17.19 | 17.22 | 12,738,190 | -0.53(-2.99%) |
Jan 25, 2024 | 17.57 | 17.93 | 17.43 | 17.75 | 11,832,982 | +0.24(+1.37%) |
Jan 24, 2024 | 17.65 | 17.68 | 17.26 | 17.51 | 11,841,525 | +0.10(+0.57%) |
Jan 23, 2024 | 17.55 | 17.88 | 17.32 | 17.41 | 14,001,419 | -0.07(-0.40%) |
Jan 22, 2024 | 17.89 | 18.07 | 17.30 | 17.48 | 10,703,177 | -0.28(-1.58%) |
Jan 19, 2024 | 17.56 | 17.76 | 17.25 | 17.76 | 9,555,337 | +0.25(+1.43%) |
Jan 18, 2024 | 17.30 | 17.66 | 17.00 | 17.51 | 9,752,501 | +0.43(+2.52%) |
Jan 17, 2024 | 16.88 | 17.18 | 16.83 | 17.08 | 8,000,620 | -0.17(-0.99%) |
Jan 16, 2024 | 16.55 | 17.26 | 16.48 | 17.25 | 12,069,722 | +0.50(+2.99%) |
Jan 12, 2024 | 17.42 | 17.45 | 16.64 | 16.75 | 11,483,870 | -0.76(-4.34%) |
Jan 11, 2024 | 17.53 | 17.59 | 17.11 | 17.51 | 9,509,584 | -0.08(-0.45%) |
Jan 10, 2024 | 17.30 | 17.65 | 17.24 | 17.59 | 9,165,866 | +0.21(+1.21%) |
Jan 09, 2024 | 17.45 | 17.65 | 17.34 | 17.38 | 10,704,317 | -0.38(-2.14%) |
Jan 08, 2024 | 17.93 | 18.10 | 17.32 | 17.76 | 11,822,855 | -0.04(-0.22%) |
Jan 05, 2024 | 17.35 | 18.03 | 17.33 | 17.80 | 13,303,312 | +0.15(+0.85%) |
Jan 04, 2024 | 17.34 | 18.08 | 17.25 | 17.65 | 12,724,895 | +0.33(+1.91%) |
Jan 03, 2024 | 17.76 | 17.93 | 17.29 | 17.32 | 17,224,024 | -1.00(-5.46%) |
Jan 02, 2024 | 19.78 | 19.84 | 18.13 | 18.32 | 20,206,130 | -1.72(-8.58%) |
Dec 29, 2023 | 20.27 | 20.49 | 20.01 | 20.04 | 10,910,495 | -0.43(-2.10%) |
Dec 28, 2023 | 20.35 | 20.66 | 20.29 | 20.47 | 6,367,884 | +0.09(+0.44%) |
Dec 27, 2023 | 20.24 | 20.43 | 20.15 | 20.38 | 8,050,972 | +0.03(+0.15%) |
Dec 26, 2023 | 20.90 | 20.90 | 20.33 | 20.35 | 9,423,177 | -0.60(-2.86%) |
Dec 22, 2023 | 20.93 | 21.26 | 20.81 | 20.95 | 10,356,979 | +0.00(+0.00%) |
Dec 21, 2023 | 20.18 | 21.13 | 20.18 | 20.95 | 19,670,460 | +1.08(+5.44%) |
Dec 20, 2023 | 20.56 | 20.67 | 19.82 | 19.87 | 13,349,243 | -0.82(-3.96%) |
Dec 19, 2023 | 20.45 | 20.88 | 20.32 | 20.69 | 11,222,043 | +0.37(+1.82%) |
Dec 18, 2023 | 20.31 | 20.59 | 20.08 | 20.32 | 12,756,086 | -0.04(-0.20%) |
Dec 15, 2023 | 20.29 | 20.46 | 20.07 | 20.36 | 18,086,598 | +0.01(+0.05%) |
Dec 14, 2023 | 19.50 | 20.80 | 19.48 | 20.35 | 34,292,512 | +1.13(+5.88%) |
Dec 13, 2023 | 18.33 | 19.23 | 18.16 | 19.22 | 14,635,209 | +0.77(+4.17%) |
Dec 12, 2023 | 18.42 | 18.58 | 18.19 | 18.45 | 9,084,896 | +0.03(+0.16%) |
Dec 11, 2023 | 18.50 | 18.68 | 18.14 | 18.42 | 13,671,790 | -0.26(-1.39%) |
Dec 08, 2023 | 18.83 | 18.96 | 18.59 | 18.68 | 15,742,401 | -0.09(-0.48%) |
Dec 07, 2023 | 18.23 | 18.86 | 18.16 | 18.77 | 16,225,829 | +0.59(+3.25%) |
Dec 06, 2023 | 17.89 | 18.68 | 17.85 | 18.18 | 20,510,080 | +0.59(+3.35%) |
Dec 05, 2023 | 17.41 | 17.90 | 17.33 | 17.59 | 17,461,992 | +0.09(+0.51%) |
Dec 04, 2023 | 16.40 | 17.53 | 16.37 | 17.50 | 25,301,272 | +1.08(+6.58%) |
Dec 01, 2023 | 15.19 | 16.44 | 15.11 | 16.42 | 20,728,624 | +1.15(+7.53%) |
Nov 30, 2023 | 14.99 | 15.34 | 14.75 | 15.27 | 16,119,030 | +0.44(+2.97%) |
Nov 29, 2023 | 14.67 | 15.12 | 14.51 | 14.83 | 12,208,755 | +0.35(+2.42%) |
Nov 28, 2023 | 14.31 | 14.58 | 14.14 | 14.48 | 11,462,635 | +0.10(+0.70%) |
Nov 27, 2023 | 14.28 | 14.69 | 14.22 | 14.38 | 15,315,954 | +0.01(+0.07%) |
Nov 24, 2023 | 14.35 | 14.45 | 14.15 | 14.37 | 4,595,246 | -0.02(-0.14%) |
Nov 22, 2023 | 14.67 | 15.02 | 14.31 | 14.39 | 12,392,974 | +0.06(+0.42%) |
Nov 21, 2023 | 14.42 | 14.59 | 14.12 | 14.33 | 9,894,169 | -0.29(-1.98%) |
Nov 20, 2023 | 14.88 | 14.98 | 14.60 | 14.62 | 13,074,389 | -0.31(-2.08%) |
Nov 17, 2023 | 14.73 | 14.94 | 14.65 | 14.93 | 11,880,266 | +0.30(+2.05%) |
Nov 16, 2023 | 14.49 | 14.77 | 14.26 | 14.63 | 15,323,792 | -0.05(-0.34%) |
Nov 15, 2023 | 14.12 | 14.69 | 14.10 | 14.68 | 16,118,293 | +0.65(+4.63%) |
Nov 14, 2023 | 13.70 | 14.59 | 13.66 | 14.03 | 25,503,462 | +0.93(+7.10%) |
Nov 13, 2023 | 13.09 | 13.17 | 12.87 | 13.10 | 8,457,449 | -0.08(-0.61%) |
Nov 10, 2023 | 12.78 | 13.28 | 12.71 | 13.18 | 14,031,411 | +0.42(+3.29%) |
Nov 09, 2023 | 13.35 | 13.41 | 12.71 | 12.76 | 17,013,784 | -0.68(-5.06%) |
Nov 08, 2023 | 13.43 | 13.76 | 13.35 | 13.44 | 12,953,593 | +0.05(+0.37%) |
Nov 07, 2023 | 13.10 | 13.55 | 13.00 | 13.39 | 11,188,152 | +0.28(+2.14%) |
Nov 06, 2023 | 13.91 | 13.99 | 12.95 | 13.11 | 17,849,004 | -0.70(-5.07%) |
Nov 03, 2023 | 13.33 | 14.13 | 13.33 | 13.81 | 25,496,524 | +0.74(+5.66%) |
Nov 02, 2023 | 13.28 | 13.60 | 12.84 | 13.07 | 24,263,464 | -0.03(-0.23%) |
Nov 01, 2023 | 13.57 | 14.09 | 12.89 | 13.10 | 22,679,660 | -0.50(-3.68%) |
Oct 31, 2023 | 13.53 | 13.68 | 13.20 | 13.60 | 14,466,052 | +0.08(+0.59%) |
Oct 30, 2023 | 13.54 | 13.71 | 13.29 | 13.52 | 13,543,805 | +0.16(+1.20%) |
Oct 27, 2023 | 13.69 | 13.79 | 13.24 | 13.36 | 11,172,984 | -0.18(-1.33%) |
Oct 26, 2023 | 13.98 | 14.13 | 13.13 | 13.54 | 18,270,692 | -0.18(-1.31%) |
Oct 25, 2023 | 13.85 | 13.89 | 13.55 | 13.72 | 12,520,170 | -0.23(-1.65%) |
Oct 24, 2023 | 14.02 | 14.25 | 13.88 | 13.95 | 11,712,802 | +0.03(+0.22%) |
Oct 23, 2023 | 13.46 | 14.20 | 13.38 | 13.92 | 14,018,107 | +0.34(+2.50%) |
Oct 20, 2023 | 13.75 | 13.95 | 13.52 | 13.58 | 17,200,932 | -0.38(-2.72%) |
Oct 19, 2023 | 14.33 | 14.49 | 13.95 | 13.96 | 16,531,313 | -0.36(-2.51%) |
Oct 18, 2023 | 14.81 | 15.00 | 14.29 | 14.32 | 16,852,280 | -0.82(-5.42%) |
Oct 17, 2023 | 14.88 | 15.25 | 14.73 | 15.14 | 10,042,646 | +0.18(+1.20%) |
Oct 16, 2023 | 15.06 | 15.25 | 14.91 | 14.96 | 13,284,507 | +0.10(+0.67%) |
Oct 13, 2023 | 15.27 | 15.39 | 14.71 | 14.86 | 16,340,426 | -0.63(-4.07%) |
Oct 12, 2023 | 15.78 | 16.02 | 15.34 | 15.49 | 15,993,362 | -0.17(-1.09%) |
Oct 11, 2023 | 16.62 | 16.77 | 15.54 | 15.66 | 22,016,290 | -0.95(-5.72%) |
Oct 10, 2023 | 16.71 | 16.98 | 16.50 | 16.61 | 15,545,769 | -0.04(-0.24%) |
Oct 09, 2023 | 15.85 | 16.67 | 15.70 | 16.65 | 17,971,324 | +0.00(+0.00%) |
Oct 06, 2023 | 16.20 | 16.78 | 16.09 | 16.65 | 8,795,112 | +0.21(+1.28%) |
Oct 05, 2023 | 16.62 | 16.78 | 16.39 | 16.44 | 12,440,715 | -0.02(-0.12%) |
Oct 04, 2023 | 15.97 | 16.48 | 15.95 | 16.46 | 14,783,027 | +0.61(+3.85%) |
Oct 03, 2023 | 16.28 | 16.42 | 15.65 | 15.85 | 19,436,098 | -0.59(-3.59%) |
Oct 02, 2023 | 16.26 | 16.91 | 16.26 | 16.44 | 14,373,494 | -0.04(-0.24%) |
Sep 29, 2023 | 16.71 | 17.08 | 16.05 | 16.48 | 28,030,226 | -0.46(-2.72%) |
Sep 28, 2023 | 16.12 | 17.08 | 16.11 | 16.94 | 16,669,849 | +0.65(+3.99%) |
Sep 27, 2023 | 15.47 | 16.35 | 15.47 | 16.29 | 16,726,770 | +0.90(+5.85%) |
Sep 26, 2023 | 15.09 | 15.56 | 15.06 | 15.39 | 12,885,418 | +0.21(+1.38%) |
Sep 25, 2023 | 15.38 | 15.45 | 15.14 | 15.18 | 12,677,204 | -0.48(-3.07%) |
Sep 22, 2023 | 17.05 | 17.09 | 15.66 | 15.66 | 16,795,388 | -1.26(-7.45%) |
Sep 21, 2023 | 17.00 | 17.15 | 16.84 | 16.92 | 11,251,236 | -0.25(-1.46%) |
Sep 20, 2023 | 17.43 | 17.54 | 17.11 | 17.17 | 10,352,196 | -0.17(-0.98%) |
Sep 19, 2023 | 17.16 | 17.47 | 17.11 | 17.34 | 11,869,711 | +0.22(+1.29%) |
Sep 18, 2023 | 17.06 | 17.29 | 16.97 | 17.12 | 9,415,845 | -0.11(-0.64%) |
Sep 15, 2023 | 17.28 | 17.45 | 17.04 | 17.23 | 11,431,649 | -0.05(-0.29%) |
Sep 14, 2023 | 16.63 | 17.34 | 16.57 | 17.28 | 14,040,255 | +0.93(+5.69%) |
Sep 13, 2023 | 16.56 | 16.63 | 16.23 | 16.35 | 12,275,169 | -0.30(-1.80%) |
Sep 12, 2023 | 16.59 | 16.80 | 16.42 | 16.65 | 9,382,954 | -0.01(-0.06%) |
Sep 11, 2023 | 16.59 | 16.76 | 16.02 | 16.66 | 12,520,291 | +0.36(+2.21%) |
Sep 08, 2023 | 16.44 | 16.74 | 16.24 | 16.30 | 8,940,763 | -0.19(-1.15%) |
Sep 07, 2023 | 16.42 | 16.57 | 16.14 | 16.49 | 10,639,701 | -0.10(-0.60%) |
Sep 06, 2023 | 16.35 | 16.69 | 16.34 | 16.59 | 11,278,436 | -0.07(-0.42%) |
Sep 05, 2023 | 16.32 | 16.70 | 15.92 | 16.66 | 13,378,408 | +0.26(+1.59%) |
Sep 01, 2023 | 16.65 | 16.69 | 16.25 | 16.40 | 6,328,516 | -0.17(-1.03%) |
Aug 31, 2023 | 16.53 | 16.71 | 16.47 | 16.57 | 4,899,643 | +0.03(+0.18%) |
Aug 30, 2023 | 16.80 | 16.92 | 16.50 | 16.54 | 7,818,139 | -0.37(-2.19%) |
Aug 29, 2023 | 16.58 | 17.02 | 16.48 | 16.91 | 8,667,734 | +0.23(+1.38%) |
Aug 28, 2023 | 17.00 | 17.12 | 16.66 | 16.68 | 7,258,031 | -0.19(-1.13%) |
Aug 25, 2023 | 16.94 | 17.10 | 16.70 | 16.87 | 7,809,672 | -0.06(-0.35%) |
Aug 24, 2023 | 17.46 | 17.60 | 16.92 | 16.93 | 7,841,657 | -0.64(-3.64%) |
Aug 23, 2023 | 17.30 | 17.82 | 17.02 | 17.57 | 9,968,969 | +0.31(+1.80%) |
Aug 22, 2023 | 17.15 | 17.30 | 16.90 | 17.26 | 9,782,239 | +0.25(+1.47%) |
Aug 21, 2023 | 16.82 | 17.01 | 16.70 | 17.01 | 8,179,990 | +0.33(+1.98%) |
Aug 18, 2023 | 16.51 | 16.90 | 16.49 | 16.68 | 8,038,581 | -0.10(-0.60%) |
Aug 17, 2023 | 17.20 | 17.29 | 16.70 | 16.78 | 9,892,219 | -0.34(-1.99%) |
Aug 16, 2023 | 17.51 | 17.70 | 17.12 | 17.12 | 9,440,134 | -0.53(-3.00%) |
Aug 15, 2023 | 17.71 | 17.82 | 17.54 | 17.65 | 8,870,911 | -0.15(-0.84%) |
Aug 14, 2023 | 17.57 | 17.82 | 17.48 | 17.80 | 6,334,096 | +0.12(+0.68%) |
Aug 11, 2023 | 17.73 | 17.87 | 17.56 | 17.68 | 7,945,441 | -0.29(-1.61%) |
Aug 10, 2023 | 18.10 | 18.24 | 17.77 | 17.97 | 9,678,166 | +0.07(+0.39%) |
Aug 09, 2023 | 18.41 | 18.54 | 17.85 | 17.90 | 10,030,716 | -0.52(-2.82%) |
Aug 08, 2023 | 18.19 | 18.46 | 17.96 | 18.42 | 9,583,453 | -0.06(-0.32%) |
Aug 07, 2023 | 18.10 | 18.56 | 18.00 | 18.48 | 14,388,101 | +0.53(+2.95%) |
Aug 04, 2023 | 18.44 | 18.44 | 17.82 | 17.95 | 14,479,958 | -0.33(-1.81%) |
Aug 03, 2023 | 18.38 | 18.68 | 18.03 | 18.28 | 16,101,013 | -0.36(-1.93%) |
Aug 02, 2023 | 18.75 | 19.11 | 18.62 | 18.64 | 19,913,190 | -0.77(-3.97%) |
Aug 01, 2023 | 19.66 | 20.11 | 18.38 | 19.41 | 56,792,964 | -2.66(-12.05%) |
Jul 31, 2023 | 21.84 | 22.12 | 21.47 | 22.07 | 16,663,506 | +0.53(+2.46%) |
Jul 28, 2023 | 21.71 | 21.77 | 21.36 | 21.54 | 11,234,895 | +0.21(+0.98%) |
Jul 27, 2023 | 21.99 | 22.23 | 21.23 | 21.33 | 22,788,416 | +0.56(+2.70%) |
Jul 26, 2023 | 20.40 | 20.87 | 20.34 | 20.77 | 11,034,796 | +0.47(+2.32%) |
Jul 25, 2023 | 20.70 | 20.76 | 20.27 | 20.30 | 9,490,378 | -0.51(-2.45%) |
Jul 24, 2023 | 21.10 | 21.15 | 20.43 | 20.81 | 9,868,715 | -0.22(-1.05%) |
Jul 21, 2023 | 20.85 | 21.08 | 20.61 | 21.03 | 10,646,188 | +0.35(+1.69%) |
Jul 20, 2023 | 20.83 | 21.23 | 20.66 | 20.68 | 10,557,567 | -0.46(-2.18%) |
Jul 19, 2023 | 21.16 | 21.16 | 20.66 | 21.14 | 11,894,527 | -0.01(-0.05%) |
Jul 18, 2023 | 20.52 | 21.37 | 20.51 | 21.15 | 14,695,032 | +0.39(+1.88%) |
Jul 17, 2023 | 20.38 | 21.05 | 20.34 | 20.76 | 11,800,360 | +0.34(+1.67%) |
Jul 14, 2023 | 21.44 | 21.48 | 20.38 | 20.42 | 17,580,802 | -1.07(-4.98%) |
Jul 13, 2023 | 21.95 | 22.08 | 21.44 | 21.49 | 12,367,702 | -0.31(-1.42%) |
Jul 12, 2023 | 22.66 | 22.75 | 21.78 | 21.80 | 16,203,810 | -0.61(-2.72%) |
Jul 11, 2023 | 22.68 | 22.68 | 22.09 | 22.41 | 12,008,746 | -0.11(-0.49%) |
Jul 10, 2023 | 21.96 | 22.53 | 21.89 | 22.52 | 15,823,890 | +0.63(+2.88%) |
Jul 07, 2023 | 21.91 | 22.28 | 21.73 | 21.89 | 10,848,264 | +0.15(+0.69%) |
Jul 06, 2023 | 21.86 | 22.18 | 21.23 | 21.74 | 14,186,906 | -0.42(-1.90%) |
Jul 05, 2023 | 21.74 | 22.35 | 21.69 | 22.16 | 14,234,606 | +0.25(+1.14%) |
Jul 03, 2023 | 21.56 | 22.16 | 21.55 | 21.91 | 8,914,923 | +0.14(+0.64%) |
Jun 30, 2023 | 21.40 | 21.90 | 21.17 | 21.77 | 20,318,332 | +0.87(+4.16%) |
Jun 29, 2023 | 21.06 | 21.58 | 20.77 | 20.90 | 17,070,128 | -0.17(-0.81%) |
Jun 28, 2023 | 19.60 | 21.30 | 19.54 | 21.07 | 31,026,166 | +1.48(+7.55%) |
Jun 27, 2023 | 18.69 | 19.65 | 18.69 | 19.59 | 16,456,543 | +1.06(+5.72%) |
Jun 26, 2023 | 18.72 | 19.10 | 18.16 | 18.53 | 21,186,136 | -0.87(-4.48%) |
Jun 23, 2023 | 18.84 | 19.61 | 18.75 | 19.40 | 14,307,810 | +0.32(+1.68%) |
Jun 22, 2023 | 18.89 | 19.29 | 18.86 | 19.08 | 9,247,205 | -0.14(-0.73%) |
Jun 21, 2023 | 19.23 | 19.56 | 18.87 | 19.22 | 12,068,716 | -0.07(-0.36%) |
Jun 20, 2023 | 19.17 | 19.36 | 18.94 | 19.29 | 11,909,563 | +0.16(+0.84%) |
Jun 16, 2023 | 19.67 | 19.77 | 18.96 | 19.13 | 15,741,076 | -0.41(-2.10%) |