Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.67 | 18.15 | 17.44 | 17.54 | 2,594,675 | -0.13(-0.74%) |
May 21, 2024 | 17.82 | 17.96 | 17.46 | 17.67 | 2,204,646 | -0.35(-1.94%) |
May 20, 2024 | 18.20 | 18.49 | 17.80 | 18.02 | 3,982,120 | -0.23(-1.26%) |
May 17, 2024 | 18.25 | 18.73 | 18.08 | 18.25 | 3,116,945 | +0.17(+0.94%) |
May 16, 2024 | 17.99 | 18.27 | 17.74 | 18.08 | 3,176,931 | +0.15(+0.84%) |
May 15, 2024 | 18.85 | 19.23 | 17.78 | 17.93 | 5,283,660 | -0.49(-2.66%) |
May 14, 2024 | 17.01 | 18.48 | 16.76 | 18.42 | 7,333,598 | +2.07(+12.66%) |
May 13, 2024 | 16.23 | 17.23 | 16.23 | 16.35 | 3,544,061 | +0.22(+1.36%) |
May 10, 2024 | 16.46 | 16.53 | 16.00 | 16.13 | 3,927,987 | -0.19(-1.16%) |
May 09, 2024 | 15.72 | 16.38 | 15.59 | 16.32 | 2,303,491 | +0.68(+4.35%) |
May 08, 2024 | 15.90 | 15.90 | 15.59 | 15.64 | 2,178,699 | -0.56(-3.46%) |
May 07, 2024 | 16.10 | 16.45 | 15.99 | 16.20 | 2,691,134 | +0.10(+0.62%) |
May 06, 2024 | 15.64 | 16.37 | 15.55 | 16.10 | 3,470,477 | +0.69(+4.48%) |
May 03, 2024 | 15.96 | 16.98 | 15.39 | 15.41 | 4,722,012 | -0.55(-3.45%) |
May 02, 2024 | 16.23 | 16.29 | 15.66 | 15.96 | 3,259,205 | +0.05(+0.31%) |
May 01, 2024 | 16.06 | 16.46 | 15.71 | 15.91 | 2,522,695 | -0.09(-0.56%) |
Apr 30, 2024 | 16.00 | 16.09 | 15.76 | 16.00 | 3,167,481 | -0.42(-2.56%) |
Apr 29, 2024 | 16.27 | 16.63 | 16.15 | 16.42 | 2,475,862 | +0.42(+2.63%) |
Apr 26, 2024 | 16.15 | 16.35 | 15.88 | 16.00 | 2,223,403 | -0.03(-0.19%) |
Apr 25, 2024 | 15.62 | 16.06 | 15.41 | 16.03 | 1,868,541 | +0.29(+1.84%) |
Apr 24, 2024 | 15.93 | 15.93 | 15.35 | 15.74 | 2,333,955 | -0.12(-0.76%) |
Apr 23, 2024 | 15.28 | 16.11 | 15.12 | 15.86 | 2,732,547 | -0.06(-0.38%) |
Apr 22, 2024 | 16.36 | 16.36 | 15.85 | 15.92 | 2,456,193 | -0.53(-3.22%) |
Apr 19, 2024 | 16.26 | 16.71 | 16.22 | 16.45 | 2,443,970 | -0.01(-0.06%) |
Apr 18, 2024 | 16.94 | 17.00 | 16.25 | 16.46 | 3,075,168 | -0.32(-1.91%) |
Apr 17, 2024 | 16.57 | 17.19 | 16.41 | 16.78 | 2,861,427 | +0.43(+2.63%) |
Apr 16, 2024 | 16.15 | 16.58 | 15.94 | 16.35 | 3,032,017 | -0.15(-0.91%) |
Apr 15, 2024 | 16.99 | 17.18 | 16.40 | 16.50 | 2,659,572 | -0.34(-2.02%) |
Apr 12, 2024 | 17.65 | 17.65 | 16.67 | 16.84 | 3,582,471 | -0.46(-2.66%) |
Apr 11, 2024 | 17.26 | 17.51 | 16.34 | 17.30 | 4,580,681 | -0.11(-0.63%) |
Apr 10, 2024 | 16.91 | 17.51 | 16.70 | 17.41 | 6,080,581 | -0.03(-0.17%) |
Apr 09, 2024 | 16.37 | 17.53 | 16.31 | 17.44 | 11,695,543 | +1.42(+8.86%) |
Apr 08, 2024 | 14.96 | 16.38 | 14.89 | 16.02 | 12,505,551 | +1.41(+9.65%) |
Apr 05, 2024 | 14.60 | 14.87 | 14.42 | 14.61 | 2,488,966 | -0.13(-0.88%) |
Apr 04, 2024 | 15.10 | 15.30 | 14.73 | 14.74 | 2,461,083 | -0.29(-1.93%) |
Apr 03, 2024 | 14.65 | 15.11 | 14.52 | 15.03 | 3,192,193 | +0.36(+2.45%) |
Apr 02, 2024 | 14.92 | 15.18 | 14.63 | 14.67 | 3,319,568 | -0.41(-2.72%) |
Apr 01, 2024 | 14.74 | 15.36 | 14.47 | 15.08 | 4,400,808 | +0.78(+5.45%) |
Mar 28, 2024 | 14.57 | 14.27 | 14.26 | 14.30 | 3,721,406 | -0.23(-1.58%) |
Mar 27, 2024 | 13.78 | 14.56 | 13.73 | 14.53 | 2,705,494 | +0.87(+6.37%) |
Mar 26, 2024 | 14.00 | 14.02 | 13.50 | 13.66 | 3,132,957 | -0.16(-1.16%) |
Mar 25, 2024 | 13.72 | 14.12 | 13.62 | 13.82 | 2,061,308 | +0.16(+1.17%) |
Mar 22, 2024 | 14.01 | 14.10 | 13.60 | 13.66 | 1,998,524 | -0.56(-3.94%) |
Mar 21, 2024 | 14.00 | 14.52 | 13.92 | 14.22 | 3,356,922 | +0.40(+2.89%) |
Mar 20, 2024 | 13.00 | 13.94 | 12.91 | 13.82 | 4,467,726 | +0.74(+5.66%) |
Mar 19, 2024 | 12.86 | 13.48 | 12.68 | 13.08 | 4,074,795 | +0.03(+0.23%) |
Mar 18, 2024 | 13.89 | 13.93 | 13.01 | 13.05 | 4,950,237 | -0.85(-6.12%) |
Mar 15, 2024 | 13.81 | 14.10 | 13.69 | 13.90 | 4,678,682 | +0.09(+0.65%) |
Mar 14, 2024 | 14.02 | 14.02 | 13.44 | 13.81 | 7,643,969 | -0.24(-1.71%) |
Mar 13, 2024 | 14.55 | 14.95 | 14.02 | 14.05 | 5,739,196 | -0.76(-5.13%) |
Mar 12, 2024 | 15.21 | 15.39 | 14.71 | 14.81 | 4,143,785 | -0.53(-3.46%) |
Mar 11, 2024 | 15.17 | 15.67 | 15.06 | 15.34 | 2,964,599 | +0.10(+0.66%) |
Mar 08, 2024 | 15.50 | 15.54 | 14.98 | 15.24 | 2,874,113 | -0.03(-0.20%) |
Mar 07, 2024 | 14.98 | 15.61 | 14.85 | 15.27 | 3,720,301 | +0.53(+3.60%) |
Mar 06, 2024 | 14.59 | 14.90 | 14.44 | 14.74 | 5,751,315 | +0.47(+3.29%) |
Mar 05, 2024 | 15.71 | 15.72 | 14.04 | 14.27 | 29,855,036 | -1.26(-8.11%) |
Mar 04, 2024 | 15.49 | 15.67 | 15.02 | 15.53 | 4,150,026 | +0.06(+0.39%) |
Mar 01, 2024 | 15.35 | 15.62 | 14.91 | 15.47 | 2,187,767 | +0.26(+1.71%) |
Feb 29, 2024 | 15.55 | 15.75 | 15.16 | 15.21 | 2,129,767 | -0.02(-0.13%) |
Feb 28, 2024 | 15.44 | 15.70 | 15.20 | 15.23 | 1,894,021 | -0.39(-2.50%) |
Feb 27, 2024 | 14.94 | 15.76 | 14.89 | 15.62 | 3,690,898 | +0.91(+6.19%) |
Feb 26, 2024 | 14.85 | 14.97 | 14.32 | 14.71 | 3,769,026 | -0.29(-1.93%) |
Feb 23, 2024 | 15.42 | 16.17 | 14.89 | 15.00 | 4,465,169 | -0.66(-4.21%) |
Feb 22, 2024 | 16.00 | 16.00 | 15.50 | 15.66 | 3,460,169 | -0.43(-2.67%) |
Feb 21, 2024 | 16.19 | 16.29 | 16.04 | 16.09 | 1,685,226 | -0.12(-0.74%) |
Feb 20, 2024 | 16.15 | 16.22 | 15.71 | 16.21 | 1,974,642 | -0.34(-2.05%) |
Feb 16, 2024 | 16.40 | 16.69 | 16.26 | 16.55 | 1,658,011 | +0.03(+0.18%) |
Feb 15, 2024 | 15.92 | 16.76 | 15.90 | 16.52 | 2,773,460 | +0.64(+4.03%) |
Feb 14, 2024 | 15.68 | 15.96 | 15.44 | 15.88 | 1,854,757 | +0.43(+2.78%) |
Feb 13, 2024 | 16.25 | 16.30 | 15.31 | 15.45 | 3,566,292 | -1.65(-9.65%) |
Feb 12, 2024 | 16.66 | 17.27 | 16.65 | 17.10 | 1,876,704 | +0.47(+2.83%) |
Feb 09, 2024 | 16.47 | 16.81 | 16.42 | 16.63 | 2,022,288 | +0.20(+1.22%) |
Feb 08, 2024 | 16.45 | 16.57 | 16.13 | 16.43 | 1,800,117 | -0.12(-0.73%) |
Feb 07, 2024 | 16.90 | 16.95 | 16.18 | 16.55 | 1,618,641 | -0.15(-0.90%) |
Feb 06, 2024 | 16.17 | 16.88 | 16.14 | 16.70 | 1,960,223 | +0.45(+2.77%) |
Feb 05, 2024 | 16.55 | 16.75 | 16.22 | 16.25 | 3,422,536 | -0.94(-5.47%) |
Feb 02, 2024 | 16.63 | 17.32 | 16.47 | 17.19 | 4,350,011 | +1.03(+6.37%) |
Feb 01, 2024 | 16.10 | 16.31 | 15.87 | 16.16 | 2,028,462 | +0.35(+2.21%) |
Jan 31, 2024 | 16.12 | 16.50 | 15.71 | 15.81 | 2,518,930 | -0.24(-1.50%) |
Jan 30, 2024 | 16.04 | 16.25 | 15.93 | 16.05 | 1,574,803 | -0.25(-1.53%) |
Jan 29, 2024 | 15.72 | 16.36 | 15.54 | 16.30 | 2,315,169 | +0.48(+3.03%) |
Jan 26, 2024 | 15.78 | 15.95 | 15.69 | 15.82 | 1,959,033 | +0.02(+0.13%) |
Jan 25, 2024 | 16.26 | 16.27 | 15.46 | 15.80 | 2,206,600 | -0.24(-1.50%) |
Jan 24, 2024 | 16.60 | 16.60 | 15.91 | 16.04 | 2,299,938 | -0.12(-0.74%) |
Jan 23, 2024 | 16.39 | 16.62 | 15.89 | 16.16 | 2,379,919 | +0.12(+0.75%) |
Jan 22, 2024 | 15.69 | 16.29 | 15.53 | 16.04 | 2,638,120 | +0.24(+1.52%) |
Jan 19, 2024 | 15.87 | 15.90 | 15.37 | 15.80 | 2,819,004 | -0.06(-0.38%) |
Jan 18, 2024 | 16.13 | 16.27 | 15.64 | 15.86 | 3,041,602 | -0.18(-1.12%) |
Jan 17, 2024 | 16.29 | 16.35 | 15.91 | 16.04 | 2,399,662 | -0.67(-4.01%) |
Jan 16, 2024 | 17.50 | 17.64 | 16.66 | 16.71 | 3,129,505 | -1.08(-6.07%) |
Jan 12, 2024 | 17.73 | 18.42 | 17.56 | 17.79 | 2,403,079 | +0.30(+1.72%) |
Jan 11, 2024 | 17.33 | 17.75 | 17.10 | 17.49 | 3,123,819 | +0.18(+1.04%) |
Jan 10, 2024 | 17.96 | 17.99 | 17.11 | 17.31 | 3,775,558 | -0.72(-3.99%) |
Jan 09, 2024 | 18.30 | 18.42 | 17.96 | 18.03 | 1,558,510 | -0.56(-3.01%) |
Jan 08, 2024 | 18.26 | 18.63 | 17.95 | 18.59 | 1,683,800 | +0.25(+1.36%) |
Jan 05, 2024 | 18.48 | 18.77 | 18.04 | 18.34 | 2,034,878 | -0.38(-2.03%) |
Jan 04, 2024 | 18.65 | 19.01 | 18.45 | 18.72 | 3,168,237 | -0.04(-0.21%) |
Jan 03, 2024 | 19.12 | 19.21 | 18.42 | 18.76 | 3,248,318 | -0.90(-4.58%) |
Jan 02, 2024 | 19.55 | 20.03 | 19.47 | 19.66 | 2,531,985 | -0.19(-0.96%) |
Dec 29, 2023 | 20.25 | 20.45 | 19.73 | 19.85 | 2,741,885 | -0.62(-3.03%) |
Dec 28, 2023 | 20.41 | 20.82 | 20.33 | 20.47 | 2,466,746 | -0.12(-0.58%) |
Dec 27, 2023 | 20.72 | 20.85 | 20.30 | 20.59 | 2,312,264 | -0.05(-0.24%) |
Dec 26, 2023 | 20.10 | 20.79 | 19.98 | 20.64 | 2,197,655 | +0.55(+2.74%) |
Dec 22, 2023 | 20.46 | 20.82 | 19.79 | 20.09 | 4,861,460 | +0.15(+0.75%) |
Dec 21, 2023 | 18.61 | 20.07 | 18.61 | 19.94 | 7,420,762 | +1.78(+9.80%) |
Dec 20, 2023 | 18.27 | 19.14 | 18.15 | 18.16 | 3,725,179 | -0.21(-1.14%) |
Dec 19, 2023 | 18.20 | 18.54 | 18.09 | 18.37 | 1,858,099 | +0.44(+2.45%) |
Dec 18, 2023 | 18.41 | 18.65 | 17.89 | 17.93 | 2,428,819 | -0.20(-1.10%) |
Dec 15, 2023 | 18.54 | 18.75 | 18.03 | 18.13 | 5,532,105 | -0.37(-2.00%) |
Dec 14, 2023 | 17.34 | 18.70 | 17.34 | 18.50 | 5,266,243 | +1.70(+10.12%) |
Dec 13, 2023 | 15.59 | 16.81 | 15.28 | 16.80 | 3,380,495 | +1.20(+7.69%) |
Dec 12, 2023 | 16.34 | 16.34 | 15.56 | 15.60 | 2,824,332 | -0.75(-4.59%) |
Dec 11, 2023 | 16.50 | 16.55 | 16.06 | 16.35 | 2,140,012 | -0.39(-2.33%) |
Dec 08, 2023 | 16.34 | 17.24 | 16.32 | 16.74 | 2,457,503 | +0.40(+2.45%) |
Dec 07, 2023 | 16.21 | 16.45 | 16.12 | 16.34 | 1,926,521 | +0.10(+0.62%) |
Dec 06, 2023 | 16.13 | 16.88 | 16.12 | 16.24 | 3,064,096 | +0.40(+2.53%) |
Dec 05, 2023 | 16.70 | 16.70 | 15.81 | 15.84 | 3,130,736 | -1.08(-6.38%) |
Dec 04, 2023 | 16.66 | 17.21 | 16.57 | 16.92 | 2,727,454 | +0.02(+0.12%) |
Dec 01, 2023 | 15.81 | 17.00 | 15.72 | 16.90 | 3,798,687 | +1.03(+6.49%) |
Nov 30, 2023 | 16.17 | 16.23 | 15.81 | 15.87 | 2,368,924 | -0.21(-1.31%) |
Nov 29, 2023 | 16.20 | 16.57 | 16.02 | 16.08 | 2,338,306 | +0.06(+0.37%) |
Nov 28, 2023 | 15.71 | 16.06 | 15.37 | 16.02 | 1,933,694 | +0.31(+1.97%) |
Nov 27, 2023 | 15.90 | 15.97 | 15.55 | 15.71 | 1,995,379 | -0.40(-2.48%) |
Nov 24, 2023 | 16.05 | 16.28 | 15.88 | 16.11 | 827,276 | +0.07(+0.44%) |
Nov 22, 2023 | 15.82 | 16.25 | 15.51 | 16.04 | 1,966,304 | +0.33(+2.10%) |
Nov 21, 2023 | 16.17 | 16.19 | 15.45 | 15.71 | 2,203,888 | -0.56(-3.44%) |
Nov 20, 2023 | 16.17 | 16.52 | 16.04 | 16.27 | 1,641,315 | +0.09(+0.56%) |
Nov 17, 2023 | 15.92 | 16.37 | 15.60 | 16.18 | 2,075,552 | +0.51(+3.25%) |
Nov 16, 2023 | 16.33 | 16.46 | 15.64 | 15.67 | 2,845,447 | -0.79(-4.80%) |
Nov 15, 2023 | 16.31 | 16.66 | 16.19 | 16.46 | 2,919,154 | +0.31(+1.92%) |
Nov 14, 2023 | 15.39 | 16.52 | 15.39 | 16.15 | 4,251,127 | +1.20(+8.03%) |
Nov 13, 2023 | 14.85 | 15.05 | 14.47 | 14.95 | 2,618,932 | +0.01(+0.07%) |
Nov 10, 2023 | 15.15 | 15.21 | 14.81 | 14.94 | 3,005,766 | -0.34(-2.23%) |
Nov 09, 2023 | 15.71 | 15.89 | 15.21 | 15.28 | 2,064,531 | -0.39(-2.49%) |
Nov 08, 2023 | 16.22 | 16.30 | 15.31 | 15.67 | 2,717,333 | -0.66(-4.04%) |
Nov 07, 2023 | 15.55 | 16.66 | 15.48 | 16.33 | 3,466,306 | +0.73(+4.68%) |
Nov 06, 2023 | 16.52 | 16.66 | 15.40 | 15.60 | 2,957,919 | -0.82(-4.99%) |
Nov 03, 2023 | 16.84 | 17.73 | 16.11 | 16.42 | 4,788,251 | -0.30(-1.79%) |
Nov 02, 2023 | 16.12 | 16.77 | 15.89 | 16.72 | 2,945,074 | +0.95(+6.02%) |
Nov 01, 2023 | 16.31 | 16.41 | 15.22 | 15.77 | 3,699,819 | -0.63(-3.84%) |
Oct 31, 2023 | 16.64 | 16.69 | 16.22 | 16.40 | 1,926,667 | -0.18(-1.09%) |
Oct 30, 2023 | 16.87 | 17.00 | 16.31 | 16.58 | 2,039,932 | +0.08(+0.48%) |
Oct 27, 2023 | 16.95 | 17.05 | 16.29 | 16.50 | 2,256,279 | -0.40(-2.37%) |
Oct 26, 2023 | 17.11 | 17.38 | 16.66 | 16.90 | 1,803,807 | -0.32(-1.86%) |
Oct 25, 2023 | 17.17 | 17.35 | 17.02 | 17.22 | 1,849,417 | -0.13(-0.75%) |
Oct 24, 2023 | 16.83 | 17.51 | 16.83 | 17.35 | 2,002,770 | +0.70(+4.20%) |
Oct 23, 2023 | 17.10 | 17.25 | 16.63 | 16.65 | 2,014,745 | -0.58(-3.37%) |
Oct 20, 2023 | 17.48 | 17.70 | 16.96 | 17.23 | 2,721,545 | -0.40(-2.27%) |
Oct 19, 2023 | 18.30 | 18.37 | 17.44 | 17.63 | 2,738,522 | -0.61(-3.34%) |
Oct 18, 2023 | 18.61 | 18.63 | 18.03 | 18.24 | 1,745,575 | -0.61(-3.24%) |
Oct 17, 2023 | 18.01 | 18.97 | 17.91 | 18.85 | 2,500,861 | +0.55(+3.01%) |
Oct 16, 2023 | 17.12 | 18.41 | 17.07 | 18.30 | 3,078,082 | +1.37(+8.09%) |
Oct 13, 2023 | 17.30 | 17.31 | 16.77 | 16.93 | 2,568,278 | +0.12(+0.71%) |
Oct 12, 2023 | 17.50 | 17.65 | 16.58 | 16.81 | 2,847,620 | -0.58(-3.34%) |
Oct 11, 2023 | 17.56 | 17.69 | 17.12 | 17.39 | 1,871,421 | -0.09(-0.51%) |
Oct 10, 2023 | 16.89 | 17.50 | 16.86 | 17.48 | 2,557,487 | +0.64(+3.80%) |
Oct 09, 2023 | 16.66 | 16.90 | 16.18 | 16.84 | 2,380,926 | +0.06(+0.36%) |
Oct 06, 2023 | 16.74 | 16.99 | 16.31 | 16.78 | 2,939,053 | -0.05(-0.30%) |
Oct 05, 2023 | 17.25 | 17.39 | 16.57 | 16.83 | 3,023,629 | -0.53(-3.05%) |
Oct 04, 2023 | 17.66 | 17.85 | 17.25 | 17.36 | 3,092,255 | -0.24(-1.36%) |
Oct 03, 2023 | 18.17 | 18.31 | 17.59 | 17.60 | 2,528,929 | -0.93(-5.02%) |
Oct 02, 2023 | 19.11 | 19.17 | 18.47 | 18.53 | 2,088,138 | -0.57(-2.98%) |
Sep 29, 2023 | 19.69 | 19.94 | 18.97 | 19.10 | 1,996,631 | -0.18(-0.93%) |
Sep 28, 2023 | 18.69 | 19.46 | 18.63 | 19.28 | 2,062,154 | +0.64(+3.43%) |
Sep 27, 2023 | 19.39 | 19.54 | 18.39 | 18.64 | 2,410,807 | -0.58(-3.02%) |
Sep 26, 2023 | 19.60 | 19.89 | 19.21 | 19.22 | 2,120,382 | -0.58(-2.93%) |
Sep 25, 2023 | 19.52 | 19.84 | 19.64 | 19.80 | 1,769,765 | -0.07(-0.35%) |
Sep 22, 2023 | 20.06 | 20.18 | 19.76 | 19.87 | 1,962,801 | +0.07(+0.35%) |
Sep 21, 2023 | 19.61 | 19.98 | 19.52 | 19.80 | 2,368,708 | -0.21(-1.05%) |
Sep 20, 2023 | 20.30 | 20.55 | 20.01 | 20.01 | 2,934,950 | -0.24(-1.19%) |
Sep 19, 2023 | 20.85 | 21.13 | 20.18 | 20.25 | 3,576,741 | -0.58(-2.78%) |
Sep 18, 2023 | 22.20 | 22.25 | 20.73 | 20.83 | 3,860,095 | -1.74(-7.71%) |
Sep 15, 2023 | 22.67 | 22.81 | 22.23 | 22.57 | 11,993,177 | -0.03(-0.13%) |
Sep 14, 2023 | 22.09 | 22.77 | 21.94 | 22.60 | 2,920,948 | +0.89(+4.10%) |
Sep 13, 2023 | 21.44 | 22.18 | 21.44 | 21.71 | 3,122,468 | +0.33(+1.54%) |
Sep 12, 2023 | 21.52 | 22.07 | 21.28 | 21.38 | 2,124,378 | -0.26(-1.20%) |
Sep 11, 2023 | 21.92 | 22.10 | 21.58 | 21.64 | 2,137,685 | +0.22(+1.03%) |
Sep 08, 2023 | 21.33 | 21.72 | 21.09 | 21.42 | 2,295,783 | -0.02(-0.09%) |
Sep 07, 2023 | 21.40 | 21.56 | 21.01 | 21.44 | 2,766,029 | -0.39(-1.79%) |
Sep 06, 2023 | 21.96 | 22.39 | 21.47 | 21.83 | 2,544,378 | +0.30(+1.39%) |
Sep 05, 2023 | 21.45 | 21.76 | 21.30 | 21.53 | 2,285,982 | +0.02(+0.09%) |
Sep 01, 2023 | 21.35 | 21.76 | 21.33 | 21.51 | 1,968,184 | +0.57(+2.72%) |
Aug 31, 2023 | 20.74 | 21.28 | 20.66 | 20.94 | 2,956,831 | +0.61(+3.00%) |
Aug 30, 2023 | 20.66 | 20.70 | 20.21 | 20.33 | 2,149,830 | -0.35(-1.69%) |
Aug 29, 2023 | 19.80 | 20.77 | 19.65 | 20.68 | 1,797,628 | +0.85(+4.29%) |
Aug 28, 2023 | 19.76 | 20.31 | 19.76 | 19.83 | 1,489,484 | +0.21(+1.07%) |
Aug 25, 2023 | 19.75 | 19.89 | 19.18 | 19.62 | 2,045,977 | -0.06(-0.30%) |
Aug 24, 2023 | 20.20 | 20.28 | 19.59 | 19.68 | 2,324,427 | -0.73(-3.58%) |
Aug 23, 2023 | 20.31 | 20.51 | 20.08 | 20.41 | 1,339,206 | +0.04(+0.20%) |
Aug 22, 2023 | 20.81 | 20.85 | 20.19 | 20.37 | 2,178,051 | -0.20(-0.97%) |
Aug 21, 2023 | 20.60 | 20.77 | 20.16 | 20.57 | 2,992,918 | +0.00(+0.00%) |
Aug 18, 2023 | 21.00 | 21.14 | 20.27 | 20.57 | 3,498,078 | -0.73(-3.43%) |
Aug 17, 2023 | 21.69 | 21.69 | 21.11 | 21.30 | 2,500,184 | -0.12(-0.56%) |
Aug 16, 2023 | 21.62 | 21.98 | 21.40 | 21.42 | 2,018,026 | -0.39(-1.79%) |
Aug 15, 2023 | 22.60 | 22.73 | 21.79 | 21.81 | 2,593,034 | -1.15(-5.01%) |
Aug 14, 2023 | 22.68 | 23.03 | 22.26 | 22.96 | 1,991,751 | -0.13(-0.56%) |
Aug 11, 2023 | 22.50 | 23.14 | 22.37 | 23.09 | 1,692,569 | +0.19(+0.83%) |
Aug 10, 2023 | 23.15 | 23.39 | 22.69 | 22.90 | 2,042,771 | -0.06(-0.26%) |
Aug 09, 2023 | 22.93 | 23.09 | 22.63 | 22.96 | 1,933,979 | +0.24(+1.06%) |
Aug 08, 2023 | 22.14 | 22.79 | 21.90 | 22.72 | 2,590,228 | -0.01(-0.04%) |
Aug 07, 2023 | 23.21 | 23.21 | 22.23 | 22.73 | 3,810,579 | -0.63(-2.70%) |
Aug 04, 2023 | 22.16 | 24.44 | 22.10 | 23.36 | 7,547,671 | +1.24(+5.61%) |
Aug 03, 2023 | 22.17 | 22.51 | 22.05 | 22.12 | 2,903,979 | -0.04(-0.18%) |
Aug 02, 2023 | 22.56 | 22.64 | 21.81 | 22.16 | 2,619,133 | -0.92(-3.99%) |
Aug 01, 2023 | 23.44 | 23.49 | 22.93 | 23.08 | 2,520,507 | -0.77(-3.23%) |
Jul 31, 2023 | 24.00 | 24.10 | 23.73 | 23.85 | 2,032,189 | +0.06(+0.25%) |
Jul 28, 2023 | 23.53 | 23.81 | 23.15 | 23.79 | 2,041,350 | +0.46(+1.97%) |
Jul 27, 2023 | 24.43 | 24.43 | 23.25 | 23.33 | 1,924,025 | -0.82(-3.40%) |
Jul 26, 2023 | 23.55 | 24.32 | 23.50 | 24.15 | 1,911,570 | +0.40(+1.68%) |
Jul 25, 2023 | 24.15 | 24.48 | 23.70 | 23.75 | 2,172,976 | -0.07(-0.29%) |
Jul 24, 2023 | 23.58 | 23.98 | 23.36 | 23.82 | 1,787,650 | +0.11(+0.46%) |
Jul 21, 2023 | 24.24 | 24.24 | 23.46 | 23.71 | 3,041,799 | -0.43(-1.78%) |
Jul 20, 2023 | 24.23 | 24.40 | 23.54 | 24.14 | 1,958,877 | +0.06(+0.25%) |
Jul 19, 2023 | 24.73 | 24.80 | 24.01 | 24.08 | 2,164,432 | -0.62(-2.51%) |
Jul 18, 2023 | 24.84 | 25.26 | 24.61 | 24.70 | 1,872,629 | -0.16(-0.64%) |
Jul 17, 2023 | 24.37 | 25.10 | 24.32 | 24.86 | 2,250,730 | +0.23(+0.93%) |
Jul 14, 2023 | 25.55 | 25.68 | 24.61 | 24.63 | 3,594,428 | -1.25(-4.83%) |
Jul 13, 2023 | 25.75 | 26.53 | 25.41 | 25.88 | 3,273,791 | +0.37(+1.45%) |
Jul 12, 2023 | 25.76 | 25.85 | 25.31 | 25.51 | 3,032,009 | +0.20(+0.79%) |
Jul 11, 2023 | 25.20 | 25.42 | 24.65 | 25.31 | 3,412,885 | +0.06(+0.24%) |
Jul 10, 2023 | 25.08 | 25.70 | 24.88 | 25.25 | 3,704,995 | +0.24(+0.96%) |
Jul 07, 2023 | 24.25 | 25.53 | 24.25 | 25.01 | 4,714,513 | +0.71(+2.92%) |
Jul 06, 2023 | 24.70 | 25.08 | 23.63 | 24.30 | 6,378,856 | -0.25(-1.02%) |
Jul 05, 2023 | 25.57 | 25.78 | 24.27 | 24.55 | 9,262,268 | +1.39(+6.00%) |