Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 18.91 | 18.93 | 18.07 | 18.25 | 21,457,484 | -0.73(-3.86%) |
Jun 12, 2024 | 19.40 | 19.54 | 18.91 | 18.98 | 4,589,492 | -0.11(-0.57%) |
Jun 11, 2024 | 19.11 | 19.14 | 18.88 | 19.09 | 3,846,561 | -0.08(-0.41%) |
Jun 10, 2024 | 18.88 | 19.22 | 18.82 | 19.17 | 5,519,514 | +0.45(+2.38%) |
Jun 07, 2024 | 18.77 | 18.86 | 18.63 | 18.73 | 8,152,031 | -0.15(-0.79%) |
Jun 06, 2024 | 18.96 | 19.05 | 18.78 | 18.87 | 9,773,193 | -0.06(-0.31%) |
Jun 05, 2024 | 19.16 | 19.20 | 18.91 | 18.93 | 4,750,433 | -0.07(-0.36%) |
Jun 04, 2024 | 19.06 | 19.12 | 18.78 | 19.00 | 6,552,512 | -0.37(-1.89%) |
Jun 03, 2024 | 20.66 | 20.69 | 19.36 | 19.37 | 9,419,305 | -1.25(-6.05%) |
May 31, 2024 | 20.58 | 20.64 | 20.30 | 20.62 | 7,037,506 | +0.23(+1.12%) |
May 30, 2024 | 20.43 | 20.87 | 20.25 | 20.39 | 6,913,462 | -0.05(-0.24%) |
May 29, 2024 | 20.64 | 20.74 | 20.18 | 20.44 | 6,840,930 | -0.32(-1.53%) |
May 28, 2024 | 20.36 | 20.79 | 20.29 | 20.76 | 6,947,708 | +0.64(+3.20%) |
May 24, 2024 | 19.89 | 20.22 | 19.89 | 20.11 | 5,617,341 | +0.37(+1.86%) |
May 23, 2024 | 19.96 | 20.05 | 19.59 | 19.75 | 4,393,800 | -0.03(-0.15%) |
May 22, 2024 | 19.89 | 20.06 | 19.61 | 19.77 | 5,517,887 | -0.30(-1.48%) |
May 21, 2024 | 19.95 | 20.12 | 19.84 | 20.07 | 7,310,553 | +0.11(+0.55%) |
May 20, 2024 | 20.09 | 20.31 | 19.96 | 19.96 | 3,367,628 | -0.04(-0.20%) |
May 17, 2024 | 19.86 | 20.07 | 19.74 | 20.00 | 6,131,309 | +0.23(+1.15%) |
May 16, 2024 | 20.16 | 20.16 | 19.75 | 19.77 | 6,194,772 | -0.06(-0.32%) |
May 15, 2024 | 19.78 | 19.90 | 19.46 | 19.84 | 6,938,664 | -0.02(-0.10%) |
May 14, 2024 | 20.09 | 20.13 | 19.77 | 19.86 | 6,369,585 | -0.23(-1.13%) |
May 13, 2024 | 20.38 | 20.43 | 19.96 | 20.09 | 4,417,940 | -0.11(-0.54%) |
May 10, 2024 | 20.60 | 20.62 | 20.14 | 20.19 | 3,996,244 | -0.24(-1.16%) |
May 09, 2024 | 20.43 | 20.62 | 20.39 | 20.43 | 5,800,952 | +0.02(+0.10%) |
May 08, 2024 | 20.15 | 20.43 | 20.06 | 20.41 | 5,374,306 | +0.14(+0.68%) |
May 07, 2024 | 20.29 | 20.42 | 20.14 | 20.27 | 6,225,030 | -0.07(-0.34%) |
May 06, 2024 | 20.41 | 20.69 | 20.29 | 20.34 | 6,642,455 | +0.19(+0.93%) |
May 03, 2024 | 20.50 | 20.50 | 19.98 | 20.15 | 8,364,335 | -0.08(-0.39%) |
May 02, 2024 | 20.27 | 20.46 | 20.12 | 20.23 | 8,471,556 | +0.23(+1.13%) |
May 01, 2024 | 20.36 | 20.57 | 19.73 | 20.01 | 17,244,556 | -0.22(-1.07%) |
Apr 30, 2024 | 21.05 | 21.06 | 20.20 | 20.22 | 16,013,923 | -0.96(-4.55%) |
Apr 29, 2024 | 21.22 | 21.23 | 20.95 | 21.19 | 7,186,086 | +0.08(+0.37%) |
Apr 26, 2024 | 20.92 | 21.22 | 20.81 | 21.11 | 7,921,010 | +0.18(+0.85%) |
Apr 25, 2024 | 20.62 | 21.05 | 20.62 | 20.93 | 9,170,707 | +0.05(+0.24%) |
Apr 24, 2024 | 20.96 | 21.01 | 20.70 | 20.88 | 6,002,179 | -0.04(-0.19%) |
Apr 23, 2024 | 20.72 | 21.00 | 20.63 | 20.92 | 6,624,405 | +0.17(+0.81%) |
Apr 22, 2024 | 20.34 | 20.94 | 20.27 | 20.75 | 6,613,497 | +0.25(+1.20%) |
Apr 19, 2024 | 20.27 | 20.75 | 20.23 | 20.51 | 6,555,561 | +0.19(+0.92%) |
Apr 18, 2024 | 20.42 | 20.69 | 20.15 | 20.32 | 9,517,331 | -0.04(-0.19%) |
Apr 17, 2024 | 20.25 | 20.86 | 20.21 | 20.36 | 16,561,430 | +0.07(+0.34%) |
Apr 16, 2024 | 20.10 | 20.48 | 19.91 | 20.29 | 13,015,292 | +0.08(+0.39%) |
Apr 15, 2024 | 20.65 | 20.69 | 20.20 | 20.21 | 13,424,845 | -0.39(-1.91%) |
Apr 12, 2024 | 21.00 | 21.19 | 20.54 | 20.61 | 13,811,417 | -0.14(-0.66%) |
Apr 11, 2024 | 21.49 | 21.54 | 20.65 | 20.74 | 19,170,482 | -0.70(-3.26%) |
Apr 10, 2024 | 21.09 | 21.52 | 21.08 | 21.44 | 8,522,609 | +0.23(+1.07%) |
Apr 09, 2024 | 21.18 | 21.29 | 21.05 | 21.22 | 8,642,085 | +0.12(+0.56%) |
Apr 08, 2024 | 21.04 | 21.19 | 20.90 | 21.10 | 8,316,313 | +0.07(+0.33%) |
Apr 05, 2024 | 20.76 | 21.11 | 20.59 | 21.03 | 6,935,863 | +0.27(+1.28%) |
Apr 04, 2024 | 20.65 | 20.86 | 20.55 | 20.76 | 8,858,605 | +0.12(+0.57%) |
Apr 03, 2024 | 20.16 | 20.68 | 20.08 | 20.65 | 8,047,625 | +0.55(+2.74%) |
Apr 02, 2024 | 20.01 | 20.15 | 19.81 | 20.10 | 7,528,053 | +0.31(+1.59%) |
Apr 01, 2024 | 19.73 | 19.84 | 19.50 | 19.78 | 7,497,125 | +0.12(+0.60%) |
Mar 28, 2024 | 19.64 | 19.66 | 19.66 | 19.66 | 5,417,511 | +0.15(+0.76%) |
Mar 27, 2024 | 19.27 | 19.57 | 19.27 | 19.51 | 7,517,669 | -0.04(-0.20%) |
Mar 26, 2024 | 19.60 | 19.68 | 19.51 | 19.55 | 16,369,436 | +0.06(+0.30%) |
Mar 25, 2024 | 19.13 | 19.58 | 19.11 | 19.50 | 12,891,743 | +0.45(+2.38%) |
Mar 22, 2024 | 19.01 | 19.08 | 18.85 | 19.04 | 8,243,309 | +0.04(+0.21%) |
Mar 21, 2024 | 18.89 | 19.02 | 18.73 | 19.00 | 9,929,819 | +0.09(+0.47%) |
Mar 20, 2024 | 18.58 | 18.99 | 18.52 | 18.91 | 8,539,129 | +0.16(+0.84%) |
Mar 19, 2024 | 18.60 | 18.85 | 18.55 | 18.76 | 7,761,859 | +0.11(+0.58%) |
Mar 18, 2024 | 18.40 | 18.68 | 18.32 | 18.65 | 9,944,916 | +0.37(+2.05%) |
Mar 15, 2024 | 18.34 | 18.59 | 18.24 | 18.28 | 11,745,642 | -0.07(-0.38%) |
Mar 14, 2024 | 18.12 | 18.36 | 18.12 | 18.34 | 10,957,355 | +0.36(+2.02%) |
Mar 13, 2024 | 17.72 | 18.18 | 17.72 | 17.98 | 13,032,226 | +0.48(+2.73%) |
Mar 12, 2024 | 17.38 | 17.54 | 17.27 | 17.50 | 9,271,703 | +0.12(+0.67%) |
Mar 11, 2024 | 17.12 | 17.47 | 16.98 | 17.38 | 10,240,971 | +0.15(+0.85%) |
Mar 08, 2024 | 17.48 | 17.52 | 17.08 | 17.24 | 12,546,810 | -0.25(-1.45%) |
Mar 07, 2024 | 17.44 | 17.73 | 17.40 | 17.49 | 23,817,122 | +0.06(+0.34%) |
Mar 06, 2024 | 17.46 | 17.61 | 17.28 | 17.43 | 16,184,624 | +0.31(+1.82%) |
Mar 05, 2024 | 17.09 | 17.34 | 17.03 | 17.12 | 16,123,288 | +0.10(+0.57%) |
Mar 04, 2024 | 17.33 | 17.40 | 17.02 | 17.02 | 16,427,229 | -0.25(-1.47%) |
Mar 01, 2024 | 17.24 | 17.60 | 17.18 | 17.28 | 23,713,284 | +0.26(+1.55%) |
Feb 29, 2024 | 16.94 | 17.27 | 16.85 | 17.01 | 14,008,451 | +0.17(+0.98%) |
Feb 28, 2024 | 17.05 | 17.21 | 16.80 | 16.85 | 11,416,525 | -0.26(-1.54%) |
Feb 27, 2024 | 17.42 | 17.57 | 17.07 | 17.11 | 9,708,273 | -0.19(-1.07%) |
Feb 26, 2024 | 17.10 | 17.33 | 17.03 | 17.30 | 9,490,055 | +0.10(+0.57%) |
Feb 23, 2024 | 17.14 | 17.27 | 16.92 | 17.20 | 8,287,069 | +0.02(+0.11%) |
Feb 22, 2024 | 16.98 | 17.30 | 16.90 | 17.18 | 8,727,868 | +0.10(+0.57%) |
Feb 21, 2024 | 16.74 | 17.09 | 16.68 | 17.08 | 8,823,357 | +0.31(+1.86%) |
Feb 20, 2024 | 17.04 | 17.18 | 16.70 | 16.77 | 12,574,820 | -0.22(-1.32%) |
Feb 16, 2024 | 17.03 | 17.20 | 16.93 | 16.99 | 11,521,222 | -0.05(-0.29%) |
Feb 15, 2024 | 15.87 | 17.16 | 15.87 | 17.04 | 21,641,274 | +1.18(+7.45%) |
Feb 14, 2024 | 16.02 | 16.14 | 15.74 | 15.86 | 13,893,241 | +0.03(+0.19%) |
Feb 13, 2024 | 16.03 | 16.08 | 15.63 | 15.83 | 17,451,340 | -0.33(-2.05%) |
Feb 12, 2024 | 15.86 | 16.17 | 15.86 | 16.16 | 12,396,503 | +0.32(+2.03%) |
Feb 09, 2024 | 15.97 | 16.07 | 15.77 | 15.84 | 10,437,365 | -0.07(-0.43%) |
Feb 08, 2024 | 15.57 | 15.97 | 15.53 | 15.91 | 11,803,679 | +0.39(+2.52%) |
Feb 07, 2024 | 15.49 | 15.57 | 15.31 | 15.52 | 12,879,904 | +0.06(+0.38%) |
Feb 06, 2024 | 15.47 | 15.72 | 15.36 | 15.46 | 8,630,957 | +0.10(+0.64%) |
Feb 05, 2024 | 15.35 | 15.54 | 15.10 | 15.36 | 11,011,871 | -0.09(-0.57%) |
Feb 02, 2024 | 15.68 | 15.74 | 15.37 | 15.45 | 11,206,017 | -0.29(-1.86%) |
Feb 01, 2024 | 15.86 | 16.19 | 15.62 | 15.74 | 11,316,677 | -0.05(-0.31%) |
Jan 31, 2024 | 16.00 | 16.09 | 15.77 | 15.79 | 11,109,473 | -0.25(-1.58%) |
Jan 30, 2024 | 15.60 | 16.07 | 15.57 | 16.05 | 12,967,305 | +0.32(+2.05%) |
Jan 29, 2024 | 15.77 | 15.80 | 15.58 | 15.73 | 11,760,568 | -0.09(-0.56%) |
Jan 26, 2024 | 15.47 | 15.84 | 15.31 | 15.81 | 14,392,689 | +0.34(+2.21%) |
Jan 25, 2024 | 15.23 | 15.53 | 15.09 | 15.47 | 14,800,139 | +0.40(+2.66%) |
Jan 24, 2024 | 14.90 | 15.11 | 14.81 | 15.07 | 16,065,940 | +0.28(+1.91%) |
Jan 23, 2024 | 14.58 | 14.97 | 14.55 | 14.79 | 10,093,557 | +0.14(+0.93%) |
Jan 22, 2024 | 14.49 | 14.81 | 14.39 | 14.65 | 11,579,384 | +0.09(+0.60%) |
Jan 19, 2024 | 14.54 | 14.69 | 14.46 | 14.56 | 8,824,711 | +0.02(+0.13%) |
Jan 18, 2024 | 14.56 | 14.64 | 14.34 | 14.54 | 19,613,532 | +0.00(+0.00%) |
Jan 17, 2024 | 14.71 | 14.75 | 14.45 | 14.54 | 16,109,876 | -0.39(-2.61%) |
Jan 16, 2024 | 15.25 | 15.25 | 14.88 | 14.93 | 12,181,698 | -0.30(-1.99%) |
Jan 12, 2024 | 15.77 | 15.80 | 15.21 | 15.24 | 12,953,244 | -0.27(-1.76%) |
Jan 11, 2024 | 15.86 | 15.90 | 15.46 | 15.51 | 11,639,346 | -0.26(-1.67%) |
Jan 10, 2024 | 15.81 | 15.99 | 15.69 | 15.77 | 10,123,985 | -0.01(-0.06%) |
Jan 09, 2024 | 15.91 | 15.93 | 15.65 | 15.78 | 8,093,588 | -0.14(-0.86%) |
Jan 08, 2024 | 15.71 | 15.94 | 15.54 | 15.92 | 11,713,594 | -0.19(-1.15%) |
Jan 05, 2024 | 16.17 | 16.38 | 16.07 | 16.11 | 9,424,178 | +0.10(+0.61%) |
Jan 04, 2024 | 16.75 | 16.78 | 15.99 | 16.01 | 9,878,046 | -0.60(-3.59%) |
Jan 03, 2024 | 16.20 | 16.65 | 16.15 | 16.60 | 8,749,073 | +0.42(+2.59%) |
Jan 02, 2024 | 16.41 | 16.44 | 16.16 | 16.18 | 7,920,378 | -0.07(-0.42%) |
Dec 29, 2023 | 16.30 | 16.36 | 16.21 | 16.25 | 8,241,276 | -0.02(-0.12%) |
Dec 28, 2023 | 16.46 | 16.56 | 16.24 | 16.27 | 7,212,286 | -0.24(-1.48%) |
Dec 27, 2023 | 16.62 | 16.70 | 16.49 | 16.52 | 6,385,417 | -0.22(-1.34%) |
Dec 26, 2023 | 16.72 | 16.83 | 16.65 | 16.74 | 4,998,317 | +0.41(+2.51%) |
Dec 22, 2023 | 16.47 | 16.51 | 16.19 | 16.33 | 11,360,855 | +0.06(+0.36%) |
Dec 21, 2023 | 16.15 | 16.28 | 16.06 | 16.27 | 16,518,692 | +0.15(+0.91%) |
Dec 20, 2023 | 16.56 | 16.71 | 16.12 | 16.13 | 10,649,767 | -0.31(-1.90%) |
Dec 19, 2023 | 16.08 | 16.47 | 16.06 | 16.44 | 14,015,321 | +0.45(+2.81%) |
Dec 18, 2023 | 16.29 | 16.33 | 15.95 | 15.99 | 13,092,068 | +0.13(+0.80%) |
Dec 15, 2023 | 16.34 | 16.34 | 15.86 | 15.86 | 13,096,231 | -0.46(-2.81%) |
Dec 14, 2023 | 16.11 | 16.35 | 16.05 | 16.32 | 21,058,684 | +0.63(+4.04%) |
Dec 13, 2023 | 15.31 | 15.70 | 15.22 | 15.69 | 18,501,872 | +0.45(+2.92%) |
Dec 12, 2023 | 15.37 | 15.37 | 15.05 | 15.24 | 15,340,599 | -0.41(-2.60%) |
Dec 11, 2023 | 15.70 | 15.81 | 15.52 | 15.65 | 11,981,876 | -0.12(-0.74%) |
Dec 08, 2023 | 15.80 | 15.87 | 15.56 | 15.76 | 12,906,448 | +0.22(+1.43%) |
Dec 07, 2023 | 15.82 | 15.82 | 15.36 | 15.54 | 13,679,229 | -0.15(-0.93%) |
Dec 06, 2023 | 16.06 | 16.21 | 15.67 | 15.69 | 9,345,391 | -0.47(-2.93%) |
Dec 05, 2023 | 16.57 | 16.68 | 16.15 | 16.16 | 8,900,758 | -0.45(-2.68%) |
Dec 04, 2023 | 16.90 | 17.02 | 16.60 | 16.61 | 8,054,127 | -0.53(-3.11%) |
Dec 01, 2023 | 17.11 | 17.51 | 17.10 | 17.14 | 11,303,080 | -0.05(-0.28%) |
Nov 30, 2023 | 17.36 | 17.56 | 16.94 | 17.19 | 10,330,664 | +0.11(+0.62%) |
Nov 29, 2023 | 17.19 | 17.25 | 16.92 | 17.08 | 7,143,035 | -0.01(-0.06%) |
Nov 28, 2023 | 17.08 | 17.27 | 16.89 | 17.09 | 8,461,457 | +0.15(+0.86%) |
Nov 27, 2023 | 17.04 | 17.20 | 16.85 | 16.94 | 6,757,581 | -0.15(-0.91%) |
Nov 24, 2023 | 17.03 | 17.31 | 17.03 | 17.10 | 3,477,417 | +0.15(+0.86%) |
Nov 22, 2023 | 16.80 | 16.99 | 16.50 | 16.95 | 11,275,634 | -0.43(-2.45%) |
Nov 21, 2023 | 17.50 | 17.61 | 17.30 | 17.38 | 5,087,437 | -0.19(-1.10%) |
Nov 20, 2023 | 17.66 | 17.71 | 17.48 | 17.57 | 6,813,935 | +0.09(+0.50%) |
Nov 17, 2023 | 17.14 | 17.62 | 17.13 | 17.49 | 9,716,633 | +0.58(+3.43%) |
Nov 16, 2023 | 17.14 | 17.15 | 16.61 | 16.91 | 9,830,152 | -0.43(-2.46%) |
Nov 15, 2023 | 17.53 | 17.67 | 17.29 | 17.33 | 7,473,937 | -0.29(-1.65%) |
Nov 14, 2023 | 17.64 | 17.79 | 17.46 | 17.62 | 6,015,195 | +0.07(+0.39%) |
Nov 13, 2023 | 17.45 | 17.68 | 17.42 | 17.55 | 8,565,627 | +0.07(+0.39%) |
Nov 10, 2023 | 17.22 | 17.49 | 17.01 | 17.49 | 9,085,008 | +0.53(+3.14%) |
Nov 09, 2023 | 17.18 | 17.54 | 16.93 | 16.95 | 12,666,213 | -0.01(-0.06%) |
Nov 08, 2023 | 17.17 | 17.23 | 16.68 | 16.96 | 15,365,875 | -0.36(-2.07%) |
Nov 07, 2023 | 17.93 | 17.95 | 17.27 | 17.32 | 10,727,359 | -0.88(-4.84%) |
Nov 06, 2023 | 18.67 | 18.73 | 18.19 | 18.20 | 8,151,477 | -0.31(-1.67%) |
Nov 03, 2023 | 18.89 | 19.10 | 18.41 | 18.51 | 13,140,115 | -0.38(-2.00%) |
Nov 02, 2023 | 18.62 | 18.97 | 18.37 | 18.89 | 17,131,006 | +0.47(+2.58%) |
Nov 01, 2023 | 18.70 | 18.70 | 18.34 | 18.42 | 9,982,514 | -0.05(-0.26%) |
Oct 31, 2023 | 18.66 | 18.69 | 18.33 | 18.46 | 8,829,830 | -0.08(-0.42%) |
Oct 30, 2023 | 18.86 | 19.09 | 18.41 | 18.54 | 7,821,257 | -0.18(-0.98%) |
Oct 27, 2023 | 19.04 | 19.04 | 18.34 | 18.73 | 9,667,001 | -0.23(-1.22%) |
Oct 26, 2023 | 18.86 | 19.14 | 18.67 | 18.96 | 5,622,300 | -0.24(-1.26%) |
Oct 25, 2023 | 19.09 | 19.29 | 18.84 | 19.20 | 8,855,601 | +0.16(+0.86%) |
Oct 24, 2023 | 19.65 | 19.65 | 18.97 | 19.03 | 9,506,100 | -0.51(-2.62%) |
Oct 23, 2023 | 19.82 | 19.98 | 19.48 | 19.55 | 5,969,214 | -0.45(-2.23%) |
Oct 20, 2023 | 20.50 | 20.52 | 19.93 | 19.99 | 6,102,100 | -0.50(-2.46%) |
Oct 19, 2023 | 20.43 | 20.63 | 20.22 | 20.50 | 6,497,159 | -0.03(-0.14%) |
Oct 18, 2023 | 20.56 | 20.66 | 20.38 | 20.52 | 7,785,587 | +0.09(+0.43%) |
Oct 17, 2023 | 20.17 | 20.68 | 20.17 | 20.44 | 6,018,260 | +0.11(+0.52%) |
Oct 16, 2023 | 20.44 | 20.54 | 20.04 | 20.33 | 6,186,282 | -0.08(-0.38%) |
Oct 13, 2023 | 20.27 | 20.50 | 20.15 | 20.41 | 7,938,283 | +0.56(+2.83%) |
Oct 12, 2023 | 19.99 | 20.19 | 19.65 | 19.85 | 6,281,783 | +0.02(+0.10%) |
Oct 11, 2023 | 19.50 | 19.86 | 19.45 | 19.83 | 6,851,930 | +0.15(+0.79%) |
Oct 10, 2023 | 19.65 | 19.82 | 19.42 | 19.67 | 7,212,894 | -0.01(-0.05%) |
Oct 09, 2023 | 19.39 | 19.77 | 19.27 | 19.68 | 7,443,549 | +0.91(+4.85%) |
Oct 06, 2023 | 18.66 | 18.92 | 18.41 | 18.77 | 5,353,247 | +0.23(+1.25%) |
Oct 05, 2023 | 18.38 | 18.85 | 18.27 | 18.54 | 7,332,848 | +0.01(+0.05%) |
Oct 04, 2023 | 18.98 | 19.02 | 18.31 | 18.53 | 11,661,899 | -0.84(-4.35%) |
Oct 03, 2023 | 19.28 | 19.47 | 19.07 | 19.37 | 7,479,701 | -0.08(-0.40%) |
Oct 02, 2023 | 20.15 | 20.28 | 19.30 | 19.45 | 9,950,950 | -0.70(-3.46%) |
Sep 29, 2023 | 20.49 | 20.55 | 20.11 | 20.15 | 13,038,255 | -0.28(-1.37%) |
Sep 28, 2023 | 20.29 | 20.51 | 20.16 | 20.43 | 10,197,869 | +0.13(+0.62%) |
Sep 27, 2023 | 20.04 | 20.31 | 19.95 | 20.30 | 9,180,169 | +0.61(+3.10%) |
Sep 26, 2023 | 19.44 | 19.83 | 19.33 | 19.69 | 9,139,490 | +0.15(+0.74%) |
Sep 25, 2023 | 19.08 | 19.62 | 19.47 | 19.55 | 9,755,166 | +0.44(+2.28%) |
Sep 22, 2023 | 19.25 | 19.71 | 19.07 | 19.11 | 11,275,546 | +0.06(+0.30%) |
Sep 21, 2023 | 19.56 | 19.60 | 19.04 | 19.05 | 11,002,520 | -0.45(-2.28%) |
Sep 20, 2023 | 19.79 | 20.16 | 19.47 | 19.50 | 6,547,751 | -0.43(-2.14%) |
Sep 19, 2023 | 20.27 | 20.41 | 19.71 | 19.92 | 7,140,484 | -0.07(-0.34%) |
Sep 18, 2023 | 20.27 | 20.27 | 19.90 | 19.99 | 4,640,456 | -0.04(-0.19%) |
Sep 15, 2023 | 19.98 | 20.19 | 19.96 | 20.03 | 5,415,422 | -0.13(-0.62%) |
Sep 14, 2023 | 20.03 | 20.25 | 19.94 | 20.16 | 7,619,092 | +0.46(+2.36%) |
Sep 13, 2023 | 19.86 | 19.95 | 19.51 | 19.69 | 4,859,097 | -0.12(-0.58%) |
Sep 12, 2023 | 19.55 | 19.83 | 19.46 | 19.81 | 6,686,581 | +0.48(+2.49%) |
Sep 11, 2023 | 19.81 | 19.96 | 19.32 | 19.33 | 6,970,186 | -0.32(-1.61%) |
Sep 08, 2023 | 19.68 | 19.91 | 19.63 | 19.64 | 7,410,108 | +0.06(+0.29%) |
Sep 07, 2023 | 19.59 | 19.74 | 19.49 | 19.59 | 5,141,164 | +0.04(+0.20%) |
Sep 06, 2023 | 19.45 | 19.66 | 19.34 | 19.55 | 5,849,152 | +0.13(+0.69%) |
Sep 05, 2023 | 19.54 | 19.62 | 19.33 | 19.41 | 6,149,451 | +0.05(+0.25%) |
Sep 01, 2023 | 19.41 | 19.53 | 19.33 | 19.37 | 8,574,085 | +0.21(+1.10%) |
Aug 31, 2023 | 19.14 | 19.30 | 19.03 | 19.15 | 8,313,274 | +0.17(+0.91%) |
Aug 30, 2023 | 18.77 | 19.10 | 18.77 | 18.98 | 6,053,982 | +0.28(+1.49%) |
Aug 29, 2023 | 18.31 | 18.80 | 18.19 | 18.70 | 7,308,064 | +0.47(+2.58%) |
Aug 28, 2023 | 18.24 | 18.48 | 18.10 | 18.23 | 5,583,897 | +0.13(+0.74%) |
Aug 25, 2023 | 17.83 | 18.16 | 17.59 | 18.10 | 8,397,482 | +0.34(+1.89%) |
Aug 24, 2023 | 18.01 | 18.07 | 17.75 | 17.76 | 8,171,035 | -0.38(-2.12%) |
Aug 23, 2023 | 18.10 | 18.40 | 17.89 | 18.15 | 7,326,650 | -0.24(-1.31%) |
Aug 22, 2023 | 18.40 | 18.60 | 18.30 | 18.39 | 6,391,746 | -0.05(-0.26%) |
Aug 21, 2023 | 18.74 | 18.81 | 18.43 | 18.43 | 5,475,646 | -0.15(-0.83%) |
Aug 18, 2023 | 18.40 | 18.81 | 18.19 | 18.59 | 9,766,198 | -0.03(-0.16%) |
Aug 17, 2023 | 18.79 | 19.00 | 18.54 | 18.62 | 9,166,001 | +0.06(+0.31%) |
Aug 16, 2023 | 18.59 | 18.82 | 18.54 | 18.56 | 7,349,999 | -0.02(-0.10%) |
Aug 15, 2023 | 18.74 | 18.89 | 18.40 | 18.58 | 10,723,244 | -0.36(-1.88%) |
Aug 14, 2023 | 18.85 | 18.97 | 18.69 | 18.93 | 8,394,472 | -0.09(-0.45%) |
Aug 11, 2023 | 18.56 | 19.02 | 18.56 | 19.02 | 6,778,466 | +0.37(+1.96%) |
Aug 10, 2023 | 18.70 | 19.08 | 18.54 | 18.65 | 9,568,634 | +0.05(+0.26%) |
Aug 09, 2023 | 18.61 | 18.74 | 18.46 | 18.61 | 8,202,543 | +0.09(+0.47%) |
Aug 08, 2023 | 18.04 | 18.53 | 17.88 | 18.52 | 5,293,342 | +0.07(+0.36%) |
Aug 07, 2023 | 18.31 | 18.77 | 18.31 | 18.45 | 6,722,464 | +0.15(+0.84%) |
Aug 04, 2023 | 18.37 | 18.61 | 18.19 | 18.30 | 6,071,867 | +0.00(+0.00%) |
Aug 03, 2023 | 17.90 | 18.46 | 17.75 | 18.30 | 7,121,143 | +0.43(+2.42%) |
Aug 02, 2023 | 18.07 | 18.09 | 17.71 | 17.87 | 9,709,911 | -0.38(-2.11%) |
Aug 01, 2023 | 18.07 | 18.27 | 17.79 | 18.25 | 6,145,563 | -0.03(-0.16%) |
Jul 31, 2023 | 18.33 | 18.71 | 18.26 | 18.28 | 7,536,763 | +0.12(+0.69%) |
Jul 28, 2023 | 17.81 | 18.20 | 17.50 | 18.15 | 7,953,991 | +0.41(+2.33%) |
Jul 27, 2023 | 17.44 | 18.23 | 17.17 | 17.74 | 17,411,598 | +0.38(+2.22%) |
Jul 26, 2023 | 17.35 | 17.47 | 17.16 | 17.36 | 7,821,660 | -0.08(-0.44%) |
Jul 25, 2023 | 17.25 | 17.64 | 17.20 | 17.43 | 8,348,606 | +0.19(+1.11%) |
Jul 24, 2023 | 16.82 | 17.41 | 16.77 | 17.24 | 6,292,448 | +0.50(+2.99%) |
Jul 21, 2023 | 16.52 | 16.79 | 16.40 | 16.74 | 7,881,454 | +0.29(+1.75%) |
Jul 20, 2023 | 16.61 | 16.76 | 16.20 | 16.45 | 9,258,600 | +0.02(+0.12%) |
Jul 19, 2023 | 16.61 | 16.77 | 16.26 | 16.43 | 9,314,744 | -0.09(-0.52%) |
Jul 18, 2023 | 16.24 | 16.62 | 16.19 | 16.52 | 8,058,842 | +0.28(+1.72%) |
Jul 17, 2023 | 16.52 | 16.59 | 16.21 | 16.24 | 7,403,041 | -0.34(-2.03%) |
Jul 14, 2023 | 16.99 | 17.02 | 16.55 | 16.58 | 6,425,457 | -0.44(-2.60%) |
Jul 13, 2023 | 16.82 | 17.03 | 16.68 | 17.02 | 6,214,639 | +0.25(+1.49%) |
Jul 12, 2023 | 17.28 | 17.35 | 16.70 | 16.77 | 7,934,910 | -0.22(-1.30%) |
Jul 11, 2023 | 16.88 | 17.06 | 16.70 | 16.99 | 5,414,305 | +0.28(+1.67%) |
Jul 10, 2023 | 16.65 | 16.81 | 16.55 | 16.71 | 4,363,821 | +0.07(+0.40%) |
Jul 07, 2023 | 16.10 | 16.78 | 16.05 | 16.65 | 6,624,569 | +0.49(+3.03%) |
Jul 06, 2023 | 16.26 | 16.42 | 15.91 | 16.16 | 5,423,184 | -0.37(-2.27%) |
Jul 05, 2023 | 16.59 | 16.65 | 16.43 | 16.53 | 5,030,884 | -0.01(-0.06%) |