Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.73 | 16.82 | 16.43 | 16.75 | 14,253,860 | +0.22(+1.30%) |
May 30, 2024 | 16.57 | 16.62 | 16.43 | 16.53 | 11,582,055 | -0.16(-0.94%) |
May 29, 2024 | 16.78 | 16.80 | 16.66 | 16.69 | 8,737,648 | -0.28(-1.67%) |
May 28, 2024 | 16.97 | 17.04 | 16.93 | 16.98 | 11,741,494 | -0.04(-0.23%) |
May 24, 2024 | 17.05 | 17.13 | 16.99 | 17.01 | 9,428,472 | -0.04(-0.23%) |
May 23, 2024 | 17.09 | 17.17 | 17.02 | 17.05 | 9,436,999 | +0.13(+0.75%) |
May 22, 2024 | 16.92 | 16.96 | 16.85 | 16.93 | 8,555,794 | +0.25(+1.53%) |
May 21, 2024 | 16.72 | 16.76 | 16.66 | 16.67 | 8,049,742 | -0.12(-0.70%) |
May 20, 2024 | 16.82 | 16.88 | 16.76 | 16.79 | 6,219,830 | +0.00(+0.00%) |
May 17, 2024 | 16.81 | 16.83 | 16.68 | 16.79 | 8,242,434 | -0.11(-0.64%) |
May 16, 2024 | 16.87 | 16.94 | 16.81 | 16.90 | 10,971,574 | +0.19(+1.11%) |
May 15, 2024 | 16.68 | 16.79 | 16.52 | 16.71 | 4,101,261 | +0.10(+0.59%) |
May 14, 2024 | 16.66 | 16.67 | 16.53 | 16.61 | 9,586,168 | +0.03(+0.18%) |
May 13, 2024 | 16.60 | 16.70 | 16.55 | 16.58 | 6,043,532 | +0.05(+0.30%) |
May 10, 2024 | 16.60 | 16.62 | 16.46 | 16.53 | 10,550,760 | -0.10(-0.59%) |
May 09, 2024 | 16.70 | 16.72 | 16.55 | 16.63 | 12,558,099 | -0.12(-0.70%) |
May 08, 2024 | 16.65 | 16.80 | 16.56 | 16.75 | 4,835,235 | -0.04(-0.23%) |
May 07, 2024 | 16.72 | 16.85 | 16.65 | 16.79 | 9,022,675 | +0.16(+0.94%) |
May 06, 2024 | 16.66 | 16.70 | 16.61 | 16.63 | 4,295,125 | +0.04(+0.24%) |
May 03, 2024 | 16.58 | 16.65 | 16.53 | 16.59 | 4,117,372 | +0.06(+0.36%) |
May 02, 2024 | 16.51 | 16.57 | 16.29 | 16.53 | 8,893,575 | +0.10(+0.60%) |
May 01, 2024 | 16.39 | 16.55 | 16.35 | 16.44 | 7,107,497 | +0.06(+0.36%) |
Apr 30, 2024 | 16.59 | 16.62 | 16.38 | 16.38 | 11,579,376 | -0.25(-1.53%) |
Apr 29, 2024 | 16.61 | 16.75 | 16.59 | 16.63 | 7,577,173 | +0.03(+0.18%) |
Apr 26, 2024 | 16.77 | 16.79 | 16.54 | 16.60 | 9,024,532 | -0.07(-0.41%) |
Apr 25, 2024 | 16.68 | 16.76 | 16.50 | 16.67 | 10,873,533 | -0.03(-0.18%) |
Apr 24, 2024 | 16.82 | 16.89 | 16.59 | 16.70 | 10,901,822 | -0.12(-0.70%) |
Apr 23, 2024 | 16.96 | 17.02 | 16.78 | 16.82 | 9,011,597 | -0.14(-0.81%) |
Apr 22, 2024 | 16.71 | 17.04 | 16.62 | 16.96 | 20,349,118 | +0.48(+2.92%) |
Apr 19, 2024 | 16.43 | 16.62 | 16.35 | 16.48 | 16,510,637 | +0.29(+1.82%) |
Apr 18, 2024 | 15.94 | 16.56 | 15.72 | 16.18 | 32,346,304 | -0.43(-2.60%) |
Apr 17, 2024 | 16.80 | 16.84 | 16.53 | 16.61 | 17,379,220 | -0.10(-0.59%) |
Apr 16, 2024 | 16.64 | 16.85 | 16.64 | 16.71 | 13,297,750 | -0.22(-1.27%) |
Apr 15, 2024 | 17.34 | 17.36 | 16.92 | 16.93 | 11,605,109 | -0.44(-2.54%) |
Apr 12, 2024 | 17.43 | 17.50 | 17.18 | 17.37 | 18,016,142 | -0.22(-1.23%) |
Apr 11, 2024 | 17.78 | 17.78 | 17.50 | 17.58 | 13,660,997 | -0.06(-0.33%) |
Apr 10, 2024 | 17.64 | 17.72 | 17.51 | 17.64 | 11,787,385 | -0.19(-1.04%) |
Apr 09, 2024 | 17.67 | 17.91 | 17.65 | 17.83 | 13,741,182 | +0.32(+1.85%) |
Apr 08, 2024 | 17.39 | 17.60 | 17.37 | 17.50 | 8,888,902 | +0.03(+0.17%) |
Apr 05, 2024 | 17.35 | 17.50 | 17.30 | 17.48 | 6,088,517 | +0.08(+0.45%) |
Apr 04, 2024 | 17.39 | 17.66 | 17.30 | 17.40 | 12,974,568 | +0.03(+0.17%) |
Apr 03, 2024 | 17.20 | 17.46 | 17.17 | 17.37 | 9,051,483 | +0.14(+0.80%) |
Apr 02, 2024 | 17.08 | 17.26 | 17.04 | 17.23 | 12,943,379 | +0.00(+0.00%) |
Apr 01, 2024 | 17.53 | 17.56 | 17.15 | 17.23 | 14,897,918 | -0.34(-1.95%) |
Mar 28, 2024 | 17.44 | 17.56 | 17.56 | 17.57 | 7,208,586 | +0.14(+0.79%) |
Mar 27, 2024 | 17.48 | 17.49 | 17.33 | 17.44 | 6,198,003 | +0.04(+0.23%) |
Mar 26, 2024 | 17.36 | 17.47 | 17.29 | 17.40 | 10,713,982 | +0.12(+0.68%) |
Mar 25, 2024 | 17.44 | 17.44 | 17.24 | 17.28 | 12,707,234 | -0.09(-0.51%) |
Mar 22, 2024 | 17.75 | 17.76 | 17.34 | 17.37 | 15,333,655 | -0.48(-2.69%) |
Mar 21, 2024 | 17.99 | 18.12 | 17.77 | 17.85 | 23,369,786 | -0.71(-3.80%) |
Mar 20, 2024 | 18.30 | 18.55 | 18.26 | 18.55 | 9,870,565 | +0.08(+0.42%) |
Mar 19, 2024 | 18.32 | 18.48 | 18.26 | 18.48 | 9,755,541 | -0.31(-1.67%) |
Mar 18, 2024 | 18.81 | 18.85 | 18.69 | 18.79 | 6,452,527 | -0.06(-0.31%) |
Mar 15, 2024 | 19.23 | 19.27 | 18.83 | 18.85 | 13,565,885 | -0.42(-2.19%) |
Mar 14, 2024 | 19.41 | 19.51 | 19.18 | 19.27 | 8,648,514 | +0.26(+1.39%) |
Mar 13, 2024 | 18.97 | 19.06 | 18.91 | 19.00 | 7,316,442 | -0.03(-0.15%) |
Mar 12, 2024 | 19.04 | 19.18 | 18.97 | 19.03 | 11,645,083 | +0.20(+1.04%) |
Mar 11, 2024 | 18.83 | 18.92 | 18.79 | 18.84 | 8,721,206 | -0.04(-0.21%) |
Mar 08, 2024 | 19.01 | 19.06 | 18.87 | 18.88 | 8,349,364 | -0.13(-0.67%) |
Mar 07, 2024 | 19.11 | 19.13 | 18.96 | 19.00 | 11,308,444 | +0.06(+0.31%) |
Mar 06, 2024 | 19.13 | 19.23 | 18.92 | 18.95 | 9,413,681 | +0.04(+0.21%) |
Mar 05, 2024 | 19.00 | 19.10 | 18.84 | 18.91 | 7,674,348 | -0.50(-2.58%) |
Mar 04, 2024 | 19.25 | 19.41 | 19.11 | 19.41 | 6,960,211 | -0.03(-0.15%) |
Mar 01, 2024 | 19.52 | 19.52 | 19.37 | 19.44 | 6,276,647 | -0.13(-0.65%) |
Feb 29, 2024 | 19.63 | 19.69 | 19.53 | 19.56 | 6,378,606 | +0.01(+0.05%) |
Feb 28, 2024 | 19.55 | 19.56 | 19.41 | 19.55 | 4,432,618 | -0.05(-0.25%) |
Feb 27, 2024 | 19.58 | 19.66 | 19.54 | 19.60 | 2,807,152 | +0.01(+0.05%) |
Feb 26, 2024 | 19.53 | 19.63 | 19.44 | 19.59 | 5,250,143 | -0.12(-0.60%) |
Feb 23, 2024 | 19.81 | 19.86 | 19.70 | 19.71 | 4,314,041 | -0.20(-0.98%) |
Feb 22, 2024 | 19.80 | 19.96 | 19.74 | 19.91 | 6,723,657 | +0.52(+2.68%) |
Feb 21, 2024 | 19.40 | 19.54 | 19.29 | 19.39 | 6,317,090 | -0.24(-1.20%) |
Feb 20, 2024 | 19.88 | 19.99 | 19.59 | 19.62 | 7,741,171 | -0.44(-2.20%) |
Feb 16, 2024 | 19.95 | 20.17 | 19.86 | 20.06 | 5,628,501 | +0.16(+0.79%) |
Feb 15, 2024 | 19.87 | 19.93 | 19.79 | 19.91 | 5,354,024 | +0.13(+0.64%) |
Feb 14, 2024 | 19.66 | 19.80 | 19.59 | 19.78 | 7,745,098 | +0.31(+1.61%) |
Feb 13, 2024 | 19.52 | 19.61 | 19.42 | 19.47 | 7,054,390 | -0.27(-1.39%) |
Feb 12, 2024 | 19.69 | 19.84 | 19.69 | 19.74 | 4,339,494 | +0.04(+0.20%) |
Feb 09, 2024 | 19.75 | 19.85 | 19.65 | 19.70 | 6,014,969 | -0.09(-0.45%) |
Feb 08, 2024 | 20.02 | 20.10 | 19.77 | 19.79 | 7,025,010 | -0.24(-1.17%) |
Feb 07, 2024 | 19.91 | 20.07 | 19.72 | 20.02 | 5,855,572 | -0.18(-0.87%) |
Feb 06, 2024 | 20.24 | 20.33 | 20.09 | 20.20 | 7,702,568 | +0.30(+1.53%) |
Feb 05, 2024 | 19.92 | 19.95 | 19.80 | 19.90 | 3,677,909 | -0.05(-0.25%) |
Feb 02, 2024 | 19.93 | 20.08 | 19.80 | 19.95 | 6,242,053 | +0.16(+0.79%) |
Feb 01, 2024 | 19.47 | 19.82 | 19.44 | 19.79 | 8,418,670 | +0.32(+1.66%) |
Jan 31, 2024 | 19.64 | 19.75 | 19.45 | 19.47 | 6,728,072 | -0.09(-0.45%) |
Jan 30, 2024 | 19.63 | 19.67 | 19.47 | 19.55 | 6,539,762 | -0.22(-1.09%) |
Jan 29, 2024 | 19.75 | 19.77 | 19.67 | 19.77 | 5,391,021 | -0.05(-0.25%) |
Jan 26, 2024 | 19.76 | 19.96 | 19.72 | 19.82 | 5,811,842 | +0.13(+0.65%) |
Jan 25, 2024 | 19.60 | 19.76 | 19.47 | 19.69 | 7,438,094 | +0.10(+0.50%) |
Jan 24, 2024 | 19.70 | 19.78 | 19.56 | 19.59 | 10,688,663 | +0.20(+1.01%) |
Jan 23, 2024 | 19.31 | 19.56 | 19.22 | 19.40 | 9,167,199 | -0.08(-0.40%) |
Jan 22, 2024 | 19.53 | 19.60 | 19.45 | 19.47 | 5,940,991 | -0.12(-0.60%) |
Jan 19, 2024 | 19.41 | 19.63 | 19.34 | 19.59 | 8,081,912 | +0.16(+0.81%) |
Jan 18, 2024 | 19.43 | 19.56 | 19.26 | 19.44 | 10,092,461 | +0.28(+1.48%) |
Jan 17, 2024 | 19.17 | 19.32 | 19.08 | 19.15 | 11,501,380 | +0.07(+0.36%) |
Jan 16, 2024 | 19.00 | 19.18 | 18.83 | 19.08 | 13,681,508 | -0.13(-0.66%) |
Jan 12, 2024 | 19.02 | 19.66 | 19.02 | 19.21 | 21,714,064 | +0.76(+4.14%) |
Jan 11, 2024 | 18.27 | 18.76 | 18.26 | 18.45 | 18,286,430 | +0.71(+3.98%) |
Jan 10, 2024 | 17.92 | 17.94 | 17.62 | 17.74 | 13,826,747 | -0.15(-0.82%) |
Jan 09, 2024 | 17.99 | 18.05 | 17.85 | 17.89 | 6,229,948 | -0.15(-0.82%) |
Jan 08, 2024 | 17.74 | 18.05 | 17.73 | 18.03 | 7,691,519 | +0.29(+1.66%) |
Jan 05, 2024 | 17.89 | 17.96 | 17.71 | 17.74 | 10,691,829 | +0.03(+0.17%) |
Jan 04, 2024 | 17.84 | 17.90 | 17.65 | 17.71 | 6,843,727 | +0.03(+0.17%) |
Jan 03, 2024 | 17.21 | 17.70 | 17.20 | 17.68 | 12,653,457 | -0.04(-0.22%) |
Jan 02, 2024 | 17.88 | 17.92 | 17.66 | 17.72 | 9,145,460 | -0.29(-1.63%) |
Dec 29, 2023 | 18.13 | 18.16 | 17.96 | 18.01 | 2,923,022 | -0.18(-0.97%) |
Dec 28, 2023 | 18.24 | 18.31 | 18.16 | 18.19 | 3,375,798 | -0.04(-0.22%) |
Dec 27, 2023 | 18.27 | 18.31 | 18.08 | 18.23 | 4,425,160 | +0.15(+0.81%) |
Dec 26, 2023 | 18.27 | 18.30 | 18.00 | 18.08 | 3,944,368 | -0.30(-1.65%) |
Dec 22, 2023 | 18.33 | 18.51 | 18.27 | 18.39 | 7,160,627 | +0.34(+1.90%) |
Dec 21, 2023 | 18.13 | 18.19 | 17.82 | 18.04 | 7,921,382 | -0.01(-0.05%) |
Dec 20, 2023 | 18.16 | 18.31 | 18.05 | 18.05 | 6,306,362 | -0.36(-1.97%) |
Dec 19, 2023 | 18.31 | 18.57 | 18.31 | 18.42 | 5,364,469 | -0.01(-0.05%) |
Dec 18, 2023 | 18.32 | 18.48 | 18.18 | 18.43 | 4,997,607 | +0.13(+0.70%) |
Dec 15, 2023 | 18.55 | 18.60 | 18.26 | 18.30 | 8,429,980 | +0.29(+1.63%) |
Dec 14, 2023 | 17.64 | 18.10 | 17.60 | 18.00 | 14,313,853 | +0.88(+5.15%) |
Dec 13, 2023 | 17.04 | 17.12 | 16.95 | 17.12 | 9,208,682 | -0.08(-0.46%) |
Dec 12, 2023 | 17.15 | 17.21 | 17.00 | 17.20 | 5,632,974 | +0.14(+0.80%) |
Dec 11, 2023 | 17.46 | 17.53 | 16.98 | 17.06 | 8,689,558 | -0.47(-2.68%) |
Dec 08, 2023 | 17.53 | 17.57 | 17.38 | 17.53 | 4,674,091 | +0.24(+1.42%) |
Dec 07, 2023 | 17.32 | 17.36 | 17.23 | 17.29 | 3,407,734 | -0.05(-0.28%) |
Dec 06, 2023 | 17.45 | 17.50 | 17.31 | 17.34 | 7,031,160 | +0.23(+1.32%) |
Dec 05, 2023 | 17.24 | 17.36 | 17.04 | 17.11 | 5,117,850 | -0.23(-1.30%) |
Dec 04, 2023 | 17.49 | 17.52 | 17.29 | 17.34 | 5,701,716 | -0.04(-0.23%) |
Dec 01, 2023 | 17.12 | 17.40 | 17.08 | 17.38 | 4,862,749 | +0.18(+1.03%) |
Nov 30, 2023 | 17.26 | 17.34 | 17.12 | 17.20 | 5,653,852 | -0.07(-0.40%) |
Nov 29, 2023 | 17.39 | 17.39 | 17.25 | 17.27 | 6,161,626 | -0.01(-0.06%) |
Nov 28, 2023 | 17.02 | 17.32 | 17.00 | 17.28 | 6,921,515 | +0.25(+1.50%) |
Nov 27, 2023 | 17.00 | 17.07 | 16.92 | 17.02 | 3,833,599 | -0.10(-0.57%) |
Nov 24, 2023 | 17.04 | 17.12 | 16.95 | 17.12 | 2,799,078 | -0.11(-0.63%) |
Nov 22, 2023 | 17.29 | 17.33 | 17.15 | 17.23 | 5,546,047 | +0.14(+0.80%) |
Nov 21, 2023 | 17.12 | 17.20 | 17.06 | 17.09 | 4,797,582 | -0.10(-0.57%) |
Nov 20, 2023 | 17.06 | 17.23 | 17.02 | 17.19 | 5,154,885 | +0.03(+0.17%) |
Nov 17, 2023 | 16.97 | 17.17 | 16.93 | 17.16 | 4,336,195 | +0.24(+1.39%) |
Nov 16, 2023 | 17.10 | 17.16 | 16.93 | 16.93 | 5,978,524 | -0.09(-0.52%) |
Nov 15, 2023 | 16.63 | 17.01 | 16.63 | 17.01 | 10,201,125 | +0.43(+2.60%) |
Nov 14, 2023 | 16.42 | 16.65 | 16.40 | 16.58 | 7,042,073 | +0.36(+2.24%) |
Nov 13, 2023 | 16.12 | 16.28 | 16.09 | 16.22 | 4,672,731 | -0.08(-0.48%) |
Nov 10, 2023 | 16.07 | 16.35 | 16.05 | 16.30 | 5,202,964 | +0.26(+1.65%) |
Nov 09, 2023 | 16.21 | 16.25 | 16.02 | 16.03 | 7,478,208 | -0.30(-1.86%) |
Nov 08, 2023 | 16.35 | 16.40 | 16.29 | 16.34 | 3,381,231 | -0.12(-0.71%) |
Nov 07, 2023 | 16.47 | 16.51 | 16.38 | 16.46 | 2,933,843 | -0.07(-0.42%) |
Nov 06, 2023 | 16.47 | 16.53 | 16.39 | 16.52 | 4,059,699 | +0.18(+1.08%) |
Nov 03, 2023 | 16.47 | 16.51 | 16.34 | 16.35 | 8,850,159 | -0.01(-0.06%) |
Nov 02, 2023 | 16.29 | 16.41 | 16.22 | 16.36 | 9,450,388 | +0.28(+1.77%) |
Nov 01, 2023 | 15.98 | 16.08 | 15.95 | 16.07 | 6,063,871 | -0.02(-0.12%) |
Oct 31, 2023 | 16.08 | 16.18 | 15.99 | 16.09 | 4,758,101 | -0.08(-0.48%) |
Oct 30, 2023 | 16.17 | 16.23 | 16.06 | 16.17 | 5,672,524 | +0.06(+0.36%) |
Oct 27, 2023 | 16.18 | 16.27 | 16.07 | 16.11 | 5,705,174 | +0.12(+0.74%) |
Oct 26, 2023 | 16.06 | 16.14 | 15.95 | 16.00 | 7,132,846 | -0.06(-0.37%) |
Oct 25, 2023 | 16.13 | 16.20 | 16.04 | 16.05 | 4,823,091 | -0.39(-2.38%) |
Oct 24, 2023 | 16.34 | 16.48 | 16.32 | 16.45 | 5,715,152 | +0.21(+1.30%) |
Oct 23, 2023 | 16.22 | 16.46 | 16.17 | 16.23 | 8,791,604 | -0.18(-1.12%) |
Oct 20, 2023 | 16.45 | 16.62 | 16.38 | 16.42 | 6,108,765 | -0.12(-0.70%) |
Oct 19, 2023 | 16.53 | 16.70 | 16.52 | 16.53 | 4,993,227 | -0.05(-0.29%) |
Oct 18, 2023 | 16.62 | 16.72 | 16.54 | 16.58 | 6,320,943 | -0.20(-1.21%) |
Oct 17, 2023 | 16.53 | 16.83 | 16.53 | 16.79 | 7,452,711 | +0.14(+0.81%) |
Oct 16, 2023 | 16.42 | 16.74 | 16.42 | 16.65 | 7,725,295 | +0.30(+1.83%) |
Oct 13, 2023 | 16.29 | 16.63 | 16.23 | 16.35 | 13,652,520 | +0.43(+2.67%) |
Oct 12, 2023 | 15.87 | 16.34 | 15.68 | 15.93 | 27,716,934 | -1.11(-6.53%) |
Oct 11, 2023 | 17.28 | 17.35 | 16.98 | 17.04 | 16,428,598 | -0.23(-1.34%) |
Oct 10, 2023 | 17.27 | 17.41 | 17.20 | 17.27 | 11,432,509 | +0.10(+0.56%) |
Oct 09, 2023 | 17.01 | 17.22 | 16.96 | 17.17 | 8,933,029 | -0.04(-0.22%) |
Oct 06, 2023 | 17.02 | 17.27 | 16.97 | 17.21 | 5,660,614 | +0.17(+1.02%) |
Oct 05, 2023 | 16.95 | 17.07 | 16.89 | 17.04 | 5,239,773 | +0.16(+0.97%) |
Oct 04, 2023 | 16.63 | 16.89 | 16.60 | 16.87 | 7,564,637 | +0.43(+2.59%) |
Oct 03, 2023 | 16.53 | 16.68 | 16.43 | 16.45 | 7,002,584 | -0.17(-1.05%) |
Oct 02, 2023 | 16.48 | 16.63 | 16.48 | 16.62 | 4,682,220 | +0.07(+0.41%) |
Sep 29, 2023 | 16.57 | 16.73 | 16.50 | 16.55 | 9,881,184 | +0.15(+0.88%) |
Sep 28, 2023 | 16.49 | 16.59 | 16.18 | 16.41 | 18,653,806 | -0.46(-2.75%) |
Sep 27, 2023 | 16.85 | 16.94 | 16.77 | 16.87 | 10,637,976 | +0.16(+0.98%) |
Sep 26, 2023 | 16.86 | 16.93 | 16.69 | 16.71 | 6,146,277 | -0.33(-1.93%) |
Sep 25, 2023 | 16.99 | 17.10 | 17.01 | 17.04 | 5,160,632 | -0.16(-0.96%) |
Sep 22, 2023 | 17.31 | 17.36 | 17.16 | 17.20 | 5,497,940 | +0.04(+0.23%) |
Sep 21, 2023 | 17.33 | 17.39 | 17.16 | 17.16 | 5,819,363 | -0.15(-0.84%) |
Sep 20, 2023 | 17.38 | 17.52 | 17.30 | 17.31 | 5,052,416 | +0.10(+0.56%) |
Sep 19, 2023 | 17.16 | 17.24 | 17.12 | 17.21 | 3,277,908 | +0.03(+0.17%) |
Sep 18, 2023 | 17.17 | 17.29 | 17.13 | 17.18 | 4,076,784 | +0.01(+0.06%) |
Sep 15, 2023 | 17.49 | 17.54 | 17.12 | 17.17 | 17,540,002 | -0.35(-1.99%) |
Sep 14, 2023 | 17.52 | 17.58 | 17.44 | 17.52 | 3,011,962 | +0.11(+0.61%) |
Sep 13, 2023 | 17.45 | 17.46 | 17.35 | 17.41 | 4,240,218 | -0.06(-0.33%) |
Sep 12, 2023 | 17.45 | 17.59 | 17.43 | 17.47 | 6,904,368 | +0.11(+0.61%) |
Sep 11, 2023 | 17.26 | 17.37 | 17.16 | 17.37 | 5,371,269 | +0.19(+1.13%) |
Sep 08, 2023 | 17.05 | 17.18 | 17.01 | 17.17 | 5,991,516 | +0.22(+1.31%) |
Sep 07, 2023 | 16.98 | 17.03 | 16.91 | 16.95 | 6,119,617 | -0.06(-0.34%) |
Sep 06, 2023 | 17.12 | 17.17 | 16.97 | 17.01 | 5,218,887 | -0.18(-1.07%) |
Sep 05, 2023 | 17.24 | 17.37 | 17.18 | 17.19 | 5,939,415 | +0.24(+1.43%) |
Sep 01, 2023 | 16.95 | 17.01 | 16.88 | 16.95 | 5,493,781 | +0.15(+0.86%) |
Aug 31, 2023 | 16.93 | 17.00 | 16.80 | 16.81 | 6,730,285 | -0.17(-1.03%) |
Aug 30, 2023 | 16.90 | 17.01 | 16.88 | 16.98 | 4,768,424 | +0.13(+0.75%) |
Aug 29, 2023 | 16.72 | 16.86 | 16.70 | 16.85 | 8,194,382 | +0.09(+0.52%) |
Aug 28, 2023 | 16.70 | 16.83 | 16.69 | 16.77 | 5,536,556 | +0.08(+0.46%) |
Aug 25, 2023 | 16.62 | 16.74 | 16.51 | 16.69 | 4,818,620 | +0.12(+0.70%) |
Aug 24, 2023 | 16.74 | 16.78 | 16.53 | 16.57 | 4,866,981 | -0.14(-0.81%) |
Aug 23, 2023 | 16.52 | 16.73 | 16.52 | 16.71 | 6,301,569 | +0.27(+1.65%) |
Aug 22, 2023 | 16.41 | 16.54 | 16.39 | 16.44 | 4,173,196 | +0.11(+0.65%) |
Aug 21, 2023 | 16.36 | 16.40 | 16.20 | 16.33 | 7,228,209 | +0.15(+0.96%) |
Aug 18, 2023 | 16.17 | 16.21 | 16.06 | 16.18 | 5,628,499 | -0.24(-1.47%) |
Aug 17, 2023 | 16.61 | 16.61 | 16.40 | 16.42 | 6,373,253 | -0.15(-0.93%) |
Aug 16, 2023 | 16.65 | 16.75 | 16.52 | 16.57 | 9,042,878 | +0.00(+0.00%) |
Aug 15, 2023 | 16.23 | 16.62 | 16.23 | 16.57 | 13,792,172 | +0.26(+1.60%) |
Aug 14, 2023 | 16.25 | 16.40 | 16.20 | 16.31 | 5,588,792 | +0.17(+1.08%) |
Aug 11, 2023 | 16.07 | 16.16 | 16.02 | 16.14 | 7,060,566 | -0.18(-1.13%) |
Aug 10, 2023 | 16.23 | 16.45 | 16.23 | 16.32 | 9,336,758 | +0.15(+0.96%) |
Aug 09, 2023 | 16.26 | 16.30 | 16.09 | 16.17 | 8,266,803 | -0.06(-0.36%) |
Aug 08, 2023 | 16.16 | 16.23 | 16.04 | 16.23 | 6,543,344 | -0.01(-0.06%) |
Aug 07, 2023 | 16.33 | 16.34 | 16.17 | 16.23 | 5,719,720 | +0.07(+0.42%) |
Aug 04, 2023 | 16.14 | 16.33 | 16.09 | 16.17 | 7,248,610 | +0.19(+1.21%) |
Aug 03, 2023 | 15.98 | 16.02 | 15.91 | 15.97 | 10,474,807 | -0.01(-0.06%) |
Aug 02, 2023 | 16.00 | 16.06 | 15.90 | 15.98 | 12,296,108 | -0.27(-1.67%) |
Aug 01, 2023 | 16.18 | 16.29 | 16.11 | 16.25 | 7,712,973 | +0.14(+0.84%) |
Jul 31, 2023 | 16.08 | 16.20 | 16.06 | 16.12 | 6,826,109 | +0.19(+1.22%) |
Jul 28, 2023 | 15.83 | 15.94 | 15.66 | 15.93 | 9,377,174 | -0.16(-1.02%) |
Jul 27, 2023 | 16.10 | 16.23 | 16.07 | 16.09 | 12,237,564 | +0.01(+0.06%) |
Jul 26, 2023 | 15.87 | 16.12 | 15.86 | 16.08 | 10,342,223 | +0.23(+1.47%) |
Jul 25, 2023 | 15.70 | 15.91 | 15.70 | 15.85 | 7,977,271 | +0.15(+0.99%) |
Jul 24, 2023 | 15.77 | 15.81 | 15.64 | 15.69 | 10,678,583 | -0.08(-0.49%) |
Jul 21, 2023 | 15.66 | 15.93 | 15.57 | 15.77 | 15,781,067 | +0.08(+0.49%) |
Jul 20, 2023 | 15.48 | 15.69 | 14.83 | 15.69 | 40,845,216 | -1.44(-8.41%) |
Jul 19, 2023 | 17.23 | 17.37 | 17.07 | 17.13 | 21,822,340 | -0.16(-0.95%) |
Jul 18, 2023 | 17.22 | 17.55 | 17.18 | 17.30 | 27,333,652 | +0.57(+3.41%) |
Jul 17, 2023 | 16.50 | 16.75 | 16.48 | 16.73 | 13,057,752 | +0.24(+1.47%) |
Jul 14, 2023 | 16.60 | 16.65 | 16.44 | 16.49 | 11,927,598 | +0.24(+1.49%) |
Jul 13, 2023 | 16.04 | 16.30 | 16.04 | 16.24 | 13,741,697 | +0.70(+4.48%) |
Jul 12, 2023 | 15.73 | 15.76 | 15.51 | 15.55 | 7,341,164 | -0.16(-1.05%) |
Jul 11, 2023 | 15.73 | 15.75 | 15.63 | 15.71 | 7,887,876 | +0.22(+1.44%) |
Jul 10, 2023 | 15.52 | 15.55 | 15.46 | 15.49 | 7,002,521 | -0.04(-0.25%) |
Jul 07, 2023 | 15.48 | 15.65 | 15.48 | 15.53 | 5,383,573 | -0.02(-0.12%) |
Jul 06, 2023 | 15.62 | 15.65 | 15.48 | 15.55 | 6,681,381 | -0.18(-1.17%) |
Jul 05, 2023 | 15.63 | 15.84 | 15.61 | 15.73 | 13,866,566 | +0.12(+0.74%) |
Jul 03, 2023 | 15.66 | 15.77 | 15.53 | 15.62 | 7,350,657 | +0.07(+0.44%) |
Jun 30, 2023 | 15.64 | 15.73 | 15.50 | 15.55 | 13,192,643 | +0.16(+1.07%) |
Jun 29, 2023 | 15.27 | 15.40 | 15.18 | 15.38 | 8,261,424 | +0.15(+0.95%) |
Jun 28, 2023 | 15.17 | 15.26 | 15.04 | 15.24 | 7,772,975 | +0.13(+0.83%) |
Jun 27, 2023 | 15.09 | 15.13 | 14.96 | 15.11 | 8,179,439 | +0.12(+0.77%) |
Jun 26, 2023 | 14.81 | 15.03 | 14.80 | 15.00 | 8,794,990 | +0.29(+1.97%) |
Jun 23, 2023 | 14.74 | 14.77 | 14.66 | 14.71 | 8,769,011 | -0.26(-1.75%) |
Jun 22, 2023 | 14.72 | 15.01 | 14.68 | 14.97 | 12,106,371 | +0.08(+0.52%) |
Jun 21, 2023 | 14.86 | 14.94 | 14.62 | 14.89 | 15,536,955 | -0.24(-1.60%) |
Jun 20, 2023 | 15.30 | 15.33 | 15.06 | 15.13 | 7,878,848 | -0.18(-1.20%) |
Jun 16, 2023 | 15.23 | 15.34 | 15.13 | 15.32 | 18,858,746 | +0.20(+1.34%) |