Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 19.85 | 20.17 | 19.81 | 20.15 | 2,728,816 | +0.27(+1.36%) |
Jun 12, 2024 | 19.95 | 20.09 | 19.81 | 19.88 | 3,716,706 | +0.43(+2.21%) |
Jun 11, 2024 | 19.60 | 19.65 | 19.35 | 19.45 | 3,359,565 | -0.20(-1.02%) |
Jun 10, 2024 | 19.59 | 19.75 | 19.51 | 19.65 | 2,184,567 | -0.09(-0.46%) |
Jun 07, 2024 | 19.65 | 19.84 | 19.63 | 19.74 | 2,535,883 | -0.17(-0.85%) |
Jun 06, 2024 | 19.97 | 20.05 | 19.86 | 19.91 | 2,480,336 | -0.08(-0.40%) |
Jun 05, 2024 | 19.82 | 20.05 | 19.69 | 19.99 | 2,512,780 | +0.21(+1.06%) |
Jun 04, 2024 | 19.80 | 19.92 | 19.72 | 19.78 | 2,798,959 | -0.14(-0.70%) |
Jun 03, 2024 | 19.82 | 19.92 | 19.69 | 19.92 | 2,499,849 | +0.22(+1.12%) |
May 31, 2024 | 19.47 | 19.71 | 19.43 | 19.70 | 4,549,505 | +0.26(+1.34%) |
May 30, 2024 | 19.32 | 19.44 | 19.31 | 19.44 | 2,712,146 | +0.22(+1.14%) |
May 29, 2024 | 19.11 | 19.23 | 19.02 | 19.22 | 2,985,786 | -0.12(-0.62%) |
May 28, 2024 | 19.51 | 19.61 | 19.32 | 19.34 | 2,421,050 | -0.14(-0.72%) |
May 24, 2024 | 19.40 | 19.48 | 19.32 | 19.48 | 2,156,600 | +0.16(+0.83%) |
May 23, 2024 | 19.89 | 19.90 | 19.28 | 19.32 | 3,054,711 | -0.57(-2.87%) |
May 22, 2024 | 20.10 | 20.14 | 19.84 | 19.89 | 2,508,731 | -0.28(-1.39%) |
May 21, 2024 | 20.09 | 20.20 | 20.05 | 20.17 | 2,402,849 | +0.05(+0.25%) |
May 20, 2024 | 20.36 | 20.39 | 20.10 | 20.12 | 3,034,876 | -0.23(-1.13%) |
May 17, 2024 | 20.37 | 20.39 | 20.27 | 20.35 | 1,878,200 | +0.03(+0.15%) |
May 16, 2024 | 20.33 | 20.42 | 20.26 | 20.32 | 2,443,814 | -0.07(-0.34%) |
May 15, 2024 | 20.41 | 20.53 | 20.28 | 20.39 | 2,926,761 | +0.23(+1.14%) |
May 14, 2024 | 20.04 | 20.18 | 20.03 | 20.16 | 3,290,368 | +0.22(+1.10%) |
May 13, 2024 | 20.00 | 20.13 | 19.88 | 19.94 | 2,398,354 | -0.03(-0.15%) |
May 10, 2024 | 19.90 | 19.98 | 19.86 | 19.97 | 2,251,354 | +0.13(+0.66%) |
May 09, 2024 | 19.67 | 19.86 | 19.67 | 19.84 | 2,192,298 | +0.16(+0.81%) |
May 08, 2024 | 19.50 | 19.77 | 19.48 | 19.68 | 2,271,261 | +0.04(+0.20%) |
May 07, 2024 | 19.70 | 19.83 | 19.57 | 19.64 | 4,168,523 | +0.02(+0.10%) |
May 06, 2024 | 19.51 | 19.64 | 19.48 | 19.62 | 2,867,513 | +0.27(+1.40%) |
May 03, 2024 | 19.40 | 19.56 | 19.21 | 19.35 | 3,084,293 | +0.28(+1.47%) |
May 02, 2024 | 19.12 | 19.17 | 18.92 | 19.07 | 3,281,923 | +0.10(+0.53%) |
May 01, 2024 | 18.72 | 19.25 | 18.72 | 18.97 | 3,297,200 | +0.23(+1.23%) |
Apr 30, 2024 | 19.08 | 19.09 | 18.72 | 18.74 | 4,829,149 | -0.35(-1.83%) |
Apr 29, 2024 | 18.97 | 19.23 | 18.92 | 19.09 | 4,269,072 | +0.21(+1.11%) |
Apr 26, 2024 | 18.77 | 19.08 | 18.73 | 18.88 | 4,947,415 | +0.19(+1.02%) |
Apr 25, 2024 | 18.60 | 18.86 | 18.50 | 18.69 | 5,687,440 | +0.11(+0.59%) |
Apr 24, 2024 | 18.50 | 18.63 | 18.33 | 18.58 | 2,962,374 | -0.06(-0.32%) |
Apr 23, 2024 | 18.28 | 18.77 | 18.21 | 18.64 | 2,903,052 | +0.31(+1.69%) |
Apr 22, 2024 | 18.29 | 18.46 | 18.22 | 18.33 | 2,569,255 | +0.10(+0.55%) |
Apr 19, 2024 | 17.98 | 18.25 | 17.98 | 18.23 | 2,227,638 | +0.24(+1.33%) |
Apr 18, 2024 | 17.96 | 18.12 | 17.89 | 17.99 | 2,530,605 | +0.11(+0.62%) |
Apr 17, 2024 | 17.84 | 18.06 | 17.82 | 17.88 | 2,483,334 | +0.17(+0.96%) |
Apr 16, 2024 | 17.97 | 18.01 | 17.67 | 17.71 | 3,377,669 | -0.31(-1.72%) |
Apr 15, 2024 | 18.51 | 18.60 | 17.84 | 18.02 | 3,581,135 | -0.42(-2.28%) |
Apr 12, 2024 | 18.50 | 18.62 | 18.41 | 18.44 | 2,566,408 | -0.14(-0.75%) |
Apr 11, 2024 | 18.68 | 18.72 | 18.36 | 18.58 | 3,895,906 | -0.01(-0.05%) |
Apr 10, 2024 | 19.00 | 19.08 | 18.33 | 18.59 | 6,232,612 | -0.85(-4.37%) |
Apr 09, 2024 | 19.38 | 19.45 | 19.27 | 19.44 | 1,854,264 | +0.12(+0.62%) |
Apr 08, 2024 | 19.30 | 19.36 | 19.11 | 19.32 | 2,493,838 | +0.09(+0.47%) |
Apr 05, 2024 | 19.07 | 19.28 | 18.97 | 19.23 | 2,327,717 | +0.02(+0.10%) |
Apr 04, 2024 | 19.45 | 19.57 | 19.19 | 19.21 | 2,506,949 | -0.08(-0.41%) |
Apr 03, 2024 | 19.25 | 19.36 | 19.14 | 19.29 | 2,464,643 | -0.01(-0.05%) |
Apr 02, 2024 | 19.36 | 19.55 | 19.28 | 19.30 | 3,717,150 | -0.14(-0.72%) |
Apr 01, 2024 | 19.65 | 19.68 | 19.30 | 19.44 | 2,640,077 | -0.25(-1.27%) |
Mar 28, 2024 | 19.41 | 19.72 | 19.64 | 19.69 | 3,380,884 | +0.25(+1.29%) |
Mar 27, 2024 | 19.13 | 19.44 | 19.09 | 19.44 | 3,280,175 | +0.36(+1.89%) |
Mar 26, 2024 | 19.52 | 19.52 | 19.07 | 19.08 | 4,996,697 | -0.38(-1.94%) |
Mar 25, 2024 | 19.34 | 19.51 | 19.33 | 19.46 | 3,100,414 | +0.15(+0.80%) |
Mar 22, 2024 | 19.41 | 19.47 | 19.30 | 19.30 | 3,002,596 | -0.05(-0.25%) |
Mar 21, 2024 | 19.29 | 19.46 | 19.23 | 19.35 | 3,665,827 | +0.15(+0.81%) |
Mar 20, 2024 | 18.92 | 19.28 | 18.88 | 19.20 | 3,918,452 | +0.23(+1.22%) |
Mar 19, 2024 | 18.84 | 19.02 | 18.78 | 18.96 | 3,087,127 | +0.13(+0.67%) |
Mar 18, 2024 | 18.87 | 18.96 | 18.75 | 18.84 | 2,673,964 | +0.00(+0.00%) |
Mar 15, 2024 | 18.65 | 18.96 | 18.61 | 18.84 | 8,092,552 | +0.07(+0.36%) |
Mar 14, 2024 | 19.20 | 19.25 | 18.71 | 18.77 | 3,822,765 | -0.50(-2.61%) |
Mar 13, 2024 | 19.14 | 19.34 | 19.14 | 19.27 | 3,844,217 | +0.15(+0.81%) |
Mar 12, 2024 | 19.15 | 19.25 | 19.01 | 19.12 | 2,810,748 | -0.04(-0.20%) |
Mar 11, 2024 | 18.97 | 19.23 | 18.93 | 19.16 | 2,662,505 | +0.16(+0.87%) |
Mar 08, 2024 | 19.08 | 19.30 | 18.90 | 18.99 | 3,818,463 | +0.02(+0.10%) |
Mar 07, 2024 | 18.94 | 19.05 | 18.85 | 18.97 | 3,871,239 | +0.19(+1.03%) |
Mar 06, 2024 | 18.77 | 18.93 | 18.62 | 18.78 | 3,831,863 | +0.20(+1.09%) |
Mar 05, 2024 | 18.42 | 18.68 | 18.42 | 18.58 | 2,903,477 | +0.08(+0.42%) |
Mar 04, 2024 | 18.71 | 18.74 | 18.49 | 18.50 | 3,681,782 | -0.15(-0.83%) |
Mar 01, 2024 | 18.46 | 18.68 | 18.33 | 18.65 | 3,565,356 | +0.19(+1.05%) |
Feb 29, 2024 | 18.26 | 18.48 | 18.18 | 18.46 | 5,150,808 | +0.33(+1.81%) |
Feb 28, 2024 | 18.16 | 18.28 | 18.10 | 18.13 | 3,038,829 | -0.15(-0.85%) |
Feb 27, 2024 | 18.31 | 18.34 | 18.16 | 18.29 | 2,523,582 | +0.08(+0.42%) |
Feb 26, 2024 | 18.21 | 18.37 | 18.10 | 18.21 | 2,804,068 | -0.05(-0.26%) |
Feb 23, 2024 | 18.15 | 18.35 | 18.10 | 18.26 | 3,354,731 | +0.16(+0.91%) |
Feb 22, 2024 | 18.12 | 18.25 | 18.06 | 18.09 | 2,447,686 | -0.03(-0.16%) |
Feb 21, 2024 | 18.05 | 18.15 | 17.95 | 18.12 | 2,775,306 | +0.04(+0.21%) |
Feb 20, 2024 | 17.94 | 18.09 | 17.83 | 18.08 | 3,413,107 | +0.04(+0.21%) |
Feb 16, 2024 | 18.05 | 18.27 | 17.95 | 18.05 | 6,779,594 | -0.21(-1.16%) |
Feb 15, 2024 | 17.89 | 18.37 | 17.88 | 18.26 | 4,243,762 | +0.50(+2.83%) |
Feb 14, 2024 | 17.99 | 18.02 | 17.73 | 17.76 | 4,603,260 | -0.01(-0.05%) |
Feb 13, 2024 | 17.97 | 18.00 | 17.68 | 17.76 | 4,964,623 | -0.69(-3.72%) |
Feb 12, 2024 | 18.26 | 18.56 | 18.13 | 18.45 | 3,581,385 | +0.15(+0.85%) |
Feb 09, 2024 | 18.24 | 18.36 | 18.14 | 18.30 | 3,006,456 | +0.11(+0.58%) |
Feb 08, 2024 | 18.10 | 18.31 | 17.92 | 18.19 | 6,543,431 | +0.22(+1.24%) |
Feb 07, 2024 | 18.33 | 18.34 | 17.85 | 17.97 | 5,517,632 | -0.32(-1.74%) |
Feb 06, 2024 | 18.28 | 18.44 | 18.20 | 18.29 | 3,469,031 | +0.01(+0.05%) |
Feb 05, 2024 | 18.37 | 18.40 | 17.95 | 18.28 | 5,472,534 | -0.35(-1.87%) |
Feb 02, 2024 | 18.64 | 18.75 | 18.42 | 18.63 | 5,712,566 | -0.30(-1.58%) |
Feb 01, 2024 | 18.66 | 18.96 | 18.33 | 18.93 | 5,907,210 | +0.37(+1.98%) |
Jan 31, 2024 | 19.15 | 19.24 | 18.51 | 18.56 | 5,806,899 | -0.40(-2.09%) |
Jan 30, 2024 | 19.20 | 19.22 | 18.93 | 18.95 | 3,316,452 | -0.30(-1.56%) |
Jan 29, 2024 | 19.05 | 19.33 | 18.98 | 19.25 | 4,049,763 | +0.29(+1.53%) |
Jan 26, 2024 | 19.04 | 19.12 | 18.94 | 18.96 | 2,402,465 | -0.03(-0.15%) |
Jan 25, 2024 | 18.97 | 19.03 | 18.76 | 18.99 | 2,627,683 | +0.18(+0.98%) |
Jan 24, 2024 | 18.88 | 19.03 | 18.77 | 18.81 | 2,943,253 | +0.07(+0.36%) |
Jan 23, 2024 | 18.62 | 18.76 | 18.44 | 18.74 | 3,460,472 | +0.14(+0.73%) |
Jan 22, 2024 | 18.73 | 18.89 | 18.49 | 18.61 | 3,216,761 | -0.06(-0.31%) |
Jan 19, 2024 | 18.61 | 18.66 | 18.27 | 18.66 | 2,993,300 | +0.11(+0.57%) |
Jan 18, 2024 | 18.51 | 18.62 | 18.26 | 18.56 | 2,911,173 | +0.12(+0.63%) |
Jan 17, 2024 | 18.39 | 18.63 | 18.33 | 18.44 | 2,857,425 | -0.26(-1.40%) |
Jan 16, 2024 | 18.82 | 18.90 | 18.59 | 18.70 | 2,485,756 | -0.29(-1.53%) |
Jan 12, 2024 | 19.05 | 19.36 | 18.93 | 18.99 | 3,177,258 | +0.08(+0.41%) |
Jan 11, 2024 | 18.74 | 18.92 | 18.43 | 18.92 | 3,380,274 | +0.05(+0.26%) |
Jan 10, 2024 | 18.94 | 19.02 | 18.80 | 18.87 | 2,695,320 | -0.01(-0.05%) |
Jan 09, 2024 | 18.76 | 18.96 | 18.72 | 18.88 | 2,780,130 | -0.08(-0.41%) |
Jan 08, 2024 | 18.46 | 18.95 | 18.36 | 18.95 | 3,290,478 | +0.48(+2.62%) |
Jan 05, 2024 | 18.02 | 18.60 | 17.97 | 18.47 | 7,672,413 | +0.40(+2.19%) |
Jan 04, 2024 | 18.25 | 18.28 | 18.07 | 18.07 | 4,053,517 | -0.22(-1.22%) |
Jan 03, 2024 | 18.38 | 18.44 | 17.97 | 18.30 | 3,994,720 | -0.33(-1.77%) |
Jan 02, 2024 | 18.56 | 18.75 | 18.45 | 18.63 | 5,848,775 | -0.11(-0.57%) |
Dec 29, 2023 | 19.05 | 19.15 | 18.72 | 18.73 | 5,210,368 | -0.49(-2.57%) |
Dec 28, 2023 | 19.19 | 19.24 | 19.06 | 19.23 | 4,799,619 | +0.00(+0.00%) |
Dec 27, 2023 | 19.24 | 19.29 | 19.11 | 19.23 | 6,287,963 | +0.03(+0.15%) |
Dec 26, 2023 | 19.01 | 19.29 | 19.01 | 19.20 | 4,353,403 | +0.22(+1.18%) |
Dec 22, 2023 | 19.05 | 19.17 | 18.89 | 18.97 | 3,649,304 | -0.04(-0.20%) |
Dec 21, 2023 | 18.86 | 19.01 | 18.80 | 19.01 | 4,273,528 | +0.30(+1.60%) |
Dec 20, 2023 | 18.92 | 19.14 | 18.66 | 18.71 | 5,460,921 | -0.20(-1.04%) |
Dec 19, 2023 | 18.71 | 18.94 | 18.70 | 18.91 | 4,014,788 | +0.27(+1.46%) |
Dec 18, 2023 | 18.73 | 18.75 | 18.54 | 18.64 | 3,815,233 | -0.05(-0.25%) |
Dec 15, 2023 | 18.84 | 18.89 | 18.48 | 18.68 | 12,782,888 | -0.17(-0.89%) |
Dec 14, 2023 | 18.37 | 19.10 | 18.31 | 18.85 | 8,731,101 | +0.80(+4.41%) |
Dec 13, 2023 | 17.27 | 18.08 | 17.20 | 18.05 | 7,286,628 | +0.84(+4.90%) |
Dec 12, 2023 | 17.14 | 17.32 | 17.05 | 17.21 | 3,385,430 | +0.07(+0.44%) |
Dec 11, 2023 | 17.13 | 17.26 | 17.02 | 17.14 | 4,392,738 | -0.01(-0.05%) |
Dec 08, 2023 | 16.81 | 17.30 | 16.80 | 17.15 | 4,433,864 | +0.24(+1.44%) |
Dec 07, 2023 | 16.79 | 16.95 | 16.76 | 16.90 | 4,413,609 | +0.11(+0.67%) |
Dec 06, 2023 | 17.30 | 17.35 | 16.77 | 16.79 | 4,661,377 | -0.40(-2.34%) |
Dec 05, 2023 | 17.35 | 17.41 | 17.15 | 17.19 | 3,796,047 | -0.16(-0.92%) |
Dec 04, 2023 | 17.24 | 17.37 | 17.14 | 17.35 | 6,050,493 | +0.03(+0.16%) |
Dec 01, 2023 | 16.92 | 17.33 | 16.83 | 17.32 | 6,463,301 | +0.40(+2.38%) |
Nov 30, 2023 | 17.00 | 17.01 | 16.80 | 16.92 | 8,735,421 | -0.03(-0.17%) |
Nov 29, 2023 | 16.71 | 17.07 | 16.69 | 16.95 | 4,735,440 | +0.38(+2.32%) |
Nov 28, 2023 | 16.29 | 16.62 | 16.13 | 16.57 | 4,048,657 | +0.23(+1.43%) |
Nov 27, 2023 | 16.41 | 16.43 | 16.20 | 16.33 | 3,696,963 | -0.10(-0.63%) |
Nov 24, 2023 | 16.55 | 16.64 | 16.39 | 16.43 | 1,765,448 | -0.15(-0.90%) |
Nov 22, 2023 | 16.72 | 16.76 | 16.49 | 16.58 | 3,606,486 | -0.02(-0.11%) |
Nov 21, 2023 | 16.60 | 16.71 | 16.56 | 16.60 | 5,430,636 | -0.04(-0.23%) |
Nov 20, 2023 | 16.68 | 16.74 | 16.54 | 16.64 | 3,670,560 | -0.04(-0.22%) |
Nov 17, 2023 | 16.73 | 16.85 | 16.55 | 16.68 | 3,372,001 | +0.06(+0.34%) |
Nov 16, 2023 | 16.70 | 16.82 | 16.50 | 16.62 | 3,042,225 | -0.07(-0.45%) |
Nov 15, 2023 | 16.57 | 16.72 | 16.46 | 16.70 | 3,805,656 | +0.12(+0.73%) |
Nov 14, 2023 | 16.62 | 16.80 | 16.52 | 16.57 | 6,131,539 | +0.54(+3.39%) |
Nov 13, 2023 | 15.82 | 16.05 | 15.70 | 16.03 | 3,565,486 | +0.10(+0.65%) |
Nov 10, 2023 | 15.94 | 15.99 | 15.82 | 15.93 | 4,500,520 | +0.14(+0.89%) |
Nov 09, 2023 | 16.33 | 16.45 | 15.75 | 15.79 | 4,254,496 | -0.50(-3.05%) |
Nov 08, 2023 | 16.20 | 16.35 | 16.03 | 16.28 | 4,356,475 | +0.04(+0.23%) |
Nov 07, 2023 | 15.98 | 16.25 | 15.82 | 16.25 | 4,782,976 | +0.27(+1.70%) |
Nov 06, 2023 | 16.09 | 16.11 | 15.84 | 15.98 | 4,882,737 | -0.11(-0.70%) |
Nov 03, 2023 | 16.25 | 16.46 | 16.06 | 16.09 | 7,251,369 | +0.26(+1.66%) |
Nov 02, 2023 | 15.54 | 16.00 | 15.51 | 15.83 | 7,311,281 | +0.61(+4.00%) |
Nov 01, 2023 | 14.60 | 15.23 | 14.45 | 15.22 | 8,205,869 | +0.60(+4.10%) |
Oct 31, 2023 | 14.34 | 14.75 | 14.28 | 14.62 | 8,389,471 | +0.51(+3.58%) |
Oct 30, 2023 | 13.90 | 14.23 | 13.60 | 14.11 | 7,964,095 | +0.32(+2.31%) |
Oct 27, 2023 | 14.21 | 14.40 | 13.76 | 13.79 | 8,601,576 | -0.32(-2.26%) |
Oct 26, 2023 | 14.23 | 14.78 | 14.06 | 14.11 | 10,520,973 | +0.00(+0.00%) |
Oct 25, 2023 | 14.50 | 14.66 | 14.05 | 14.11 | 11,087,180 | -0.56(-3.83%) |
Oct 24, 2023 | 14.70 | 14.83 | 14.48 | 14.67 | 7,904,800 | -0.39(-2.61%) |
Oct 23, 2023 | 15.08 | 15.18 | 14.81 | 15.07 | 5,328,616 | -0.14(-0.92%) |
Oct 20, 2023 | 15.26 | 15.46 | 15.19 | 15.21 | 5,373,659 | -0.09(-0.61%) |
Oct 19, 2023 | 15.90 | 15.93 | 15.25 | 15.30 | 6,978,946 | -0.65(-4.05%) |
Oct 18, 2023 | 16.37 | 16.37 | 15.92 | 15.95 | 5,363,978 | -0.52(-3.13%) |
Oct 17, 2023 | 16.43 | 16.61 | 16.30 | 16.46 | 4,703,172 | -0.15(-0.90%) |
Oct 16, 2023 | 16.46 | 16.65 | 16.25 | 16.61 | 5,187,616 | +0.20(+1.20%) |
Oct 13, 2023 | 16.74 | 16.76 | 16.34 | 16.42 | 4,182,559 | -0.23(-1.41%) |
Oct 12, 2023 | 16.89 | 16.90 | 16.49 | 16.65 | 4,017,824 | -0.29(-1.71%) |
Oct 11, 2023 | 16.90 | 16.99 | 16.82 | 16.94 | 3,561,707 | +0.10(+0.61%) |
Oct 10, 2023 | 16.87 | 17.03 | 16.77 | 16.84 | 6,270,645 | -0.08(-0.50%) |
Oct 09, 2023 | 16.43 | 16.97 | 16.43 | 16.92 | 3,770,965 | +0.33(+1.97%) |
Oct 06, 2023 | 16.45 | 16.78 | 16.44 | 16.59 | 5,632,537 | -0.11(-0.67%) |
Oct 05, 2023 | 16.33 | 16.74 | 16.27 | 16.71 | 5,426,106 | +0.34(+2.06%) |
Oct 04, 2023 | 16.81 | 16.82 | 16.15 | 16.37 | 7,971,908 | -0.37(-2.18%) |
Oct 03, 2023 | 17.02 | 17.04 | 16.49 | 16.73 | 7,570,259 | -0.42(-2.46%) |
Oct 02, 2023 | 17.52 | 17.52 | 17.00 | 17.16 | 5,858,339 | -0.46(-2.61%) |
Sep 29, 2023 | 17.68 | 17.96 | 17.61 | 17.61 | 4,826,076 | +0.07(+0.37%) |
Sep 28, 2023 | 17.42 | 17.63 | 17.15 | 17.55 | 5,206,643 | +0.17(+0.97%) |
Sep 27, 2023 | 17.57 | 17.70 | 17.35 | 17.38 | 6,623,442 | -0.09(-0.52%) |
Sep 26, 2023 | 17.75 | 17.81 | 17.46 | 17.47 | 5,520,039 | -0.37(-2.08%) |
Sep 25, 2023 | 17.86 | 18.00 | 17.82 | 17.84 | 3,676,652 | -0.14(-0.81%) |
Sep 22, 2023 | 17.91 | 18.10 | 17.88 | 17.99 | 3,541,734 | +0.13(+0.71%) |
Sep 21, 2023 | 18.49 | 18.49 | 17.86 | 17.86 | 4,462,710 | -0.71(-3.85%) |
Sep 20, 2023 | 18.82 | 18.84 | 18.56 | 18.57 | 3,535,511 | -0.14(-0.73%) |
Sep 19, 2023 | 18.72 | 19.06 | 18.66 | 18.71 | 4,631,400 | +0.02(+0.10%) |
Sep 18, 2023 | 18.95 | 18.97 | 18.67 | 18.69 | 5,933,845 | +0.08(+0.44%) |
Sep 15, 2023 | 18.55 | 18.65 | 18.46 | 18.61 | 6,941,505 | -0.02(-0.10%) |
Sep 14, 2023 | 18.54 | 18.75 | 18.47 | 18.63 | 4,355,198 | +0.22(+1.18%) |
Sep 13, 2023 | 18.23 | 18.48 | 18.09 | 18.41 | 3,481,713 | +0.25(+1.39%) |
Sep 12, 2023 | 18.26 | 18.33 | 18.16 | 18.16 | 2,763,209 | -0.09(-0.50%) |
Sep 11, 2023 | 18.07 | 18.29 | 17.97 | 18.25 | 2,462,151 | +0.25(+1.41%) |
Sep 08, 2023 | 17.94 | 18.09 | 17.88 | 18.00 | 2,315,337 | +0.13(+0.71%) |
Sep 07, 2023 | 17.92 | 18.00 | 17.76 | 17.87 | 4,454,816 | -0.13(-0.70%) |
Sep 06, 2023 | 18.10 | 18.18 | 17.90 | 18.00 | 3,242,848 | -0.18(-1.00%) |
Sep 05, 2023 | 18.35 | 18.37 | 18.12 | 18.18 | 3,111,961 | -0.24(-1.33%) |
Sep 01, 2023 | 18.43 | 18.59 | 18.39 | 18.42 | 2,735,063 | +0.08(+0.44%) |
Aug 31, 2023 | 18.37 | 18.51 | 18.31 | 18.34 | 5,293,708 | +0.01(+0.05%) |
Aug 30, 2023 | 18.54 | 18.54 | 18.25 | 18.33 | 2,893,252 | -0.20(-1.07%) |
Aug 29, 2023 | 18.35 | 18.53 | 18.19 | 18.53 | 3,465,162 | +0.20(+1.09%) |
Aug 28, 2023 | 17.95 | 18.36 | 17.91 | 18.33 | 3,316,817 | +0.50(+2.79%) |
Aug 25, 2023 | 17.89 | 17.99 | 17.65 | 17.83 | 2,439,257 | +0.05(+0.25%) |
Aug 24, 2023 | 17.63 | 17.89 | 17.61 | 17.79 | 2,812,205 | +0.10(+0.56%) |
Aug 23, 2023 | 17.19 | 17.69 | 17.16 | 17.69 | 3,390,524 | +0.56(+3.28%) |
Aug 22, 2023 | 17.42 | 17.43 | 17.12 | 17.13 | 3,573,322 | -0.14(-0.84%) |
Aug 21, 2023 | 17.26 | 17.32 | 17.06 | 17.27 | 3,793,565 | -0.01(-0.05%) |
Aug 18, 2023 | 17.19 | 17.35 | 17.08 | 17.28 | 3,157,966 | +0.02(+0.10%) |
Aug 17, 2023 | 17.35 | 17.50 | 17.19 | 17.26 | 3,766,736 | -0.08(-0.47%) |
Aug 16, 2023 | 17.42 | 17.50 | 17.34 | 17.34 | 3,280,035 | -0.12(-0.67%) |
Aug 15, 2023 | 17.43 | 17.52 | 17.29 | 17.46 | 4,532,776 | -0.10(-0.57%) |
Aug 14, 2023 | 17.91 | 17.91 | 17.44 | 17.56 | 5,539,605 | -0.42(-2.32%) |
Aug 11, 2023 | 18.05 | 18.09 | 17.89 | 17.98 | 2,707,865 | -0.12(-0.65%) |
Aug 10, 2023 | 18.14 | 18.21 | 17.96 | 18.09 | 3,207,661 | +0.03(+0.15%) |
Aug 09, 2023 | 18.10 | 18.17 | 17.92 | 18.07 | 3,358,627 | -0.05(-0.30%) |
Aug 08, 2023 | 17.91 | 18.16 | 17.77 | 18.12 | 2,557,628 | +0.06(+0.35%) |
Aug 07, 2023 | 17.99 | 18.09 | 17.89 | 18.06 | 2,609,755 | +0.12(+0.66%) |
Aug 04, 2023 | 17.64 | 18.06 | 17.63 | 17.94 | 4,114,332 | +0.35(+2.01%) |
Aug 03, 2023 | 17.85 | 17.85 | 17.46 | 17.59 | 6,432,254 | -0.38(-2.11%) |
Aug 02, 2023 | 18.00 | 18.06 | 17.80 | 17.97 | 4,038,470 | -0.14(-0.80%) |
Aug 01, 2023 | 18.05 | 18.36 | 18.04 | 18.11 | 4,654,903 | -0.06(-0.35%) |
Jul 31, 2023 | 18.46 | 18.59 | 18.09 | 18.18 | 5,762,957 | -0.24(-1.28%) |
Jul 28, 2023 | 18.36 | 18.47 | 18.07 | 18.41 | 3,912,907 | +0.25(+1.39%) |
Jul 27, 2023 | 18.87 | 19.05 | 18.11 | 18.16 | 6,546,179 | -0.66(-3.51%) |
Jul 26, 2023 | 18.66 | 18.87 | 18.64 | 18.82 | 4,614,694 | +0.20(+1.07%) |
Jul 25, 2023 | 18.40 | 18.77 | 18.37 | 18.62 | 4,117,780 | +0.22(+1.18%) |
Jul 24, 2023 | 18.19 | 18.51 | 18.17 | 18.40 | 3,340,779 | +0.23(+1.24%) |
Jul 21, 2023 | 18.32 | 18.37 | 18.09 | 18.18 | 3,058,794 | -0.09(-0.49%) |
Jul 20, 2023 | 18.55 | 18.61 | 18.22 | 18.27 | 4,523,235 | -0.31(-1.66%) |
Jul 19, 2023 | 18.55 | 18.68 | 18.52 | 18.57 | 3,907,154 | +0.14(+0.79%) |
Jul 18, 2023 | 18.24 | 18.54 | 18.22 | 18.43 | 3,746,148 | +0.24(+1.29%) |
Jul 17, 2023 | 18.11 | 18.20 | 17.90 | 18.19 | 2,506,972 | +0.10(+0.55%) |
Jul 14, 2023 | 18.23 | 18.25 | 18.07 | 18.09 | 2,447,947 | -0.14(-0.79%) |
Jul 13, 2023 | 18.02 | 18.28 | 17.98 | 18.24 | 4,241,807 | +0.27(+1.51%) |
Jul 12, 2023 | 18.09 | 18.12 | 17.86 | 17.97 | 3,646,521 | +0.18(+1.02%) |
Jul 11, 2023 | 17.75 | 17.91 | 17.69 | 17.79 | 2,935,027 | +0.11(+0.61%) |
Jul 10, 2023 | 17.38 | 17.70 | 17.33 | 17.68 | 3,365,779 | +0.28(+1.61%) |
Jul 07, 2023 | 16.94 | 17.53 | 16.93 | 17.40 | 6,162,964 | +0.41(+2.40%) |
Jul 06, 2023 | 17.22 | 17.25 | 16.64 | 16.99 | 7,631,921 | -0.49(-2.80%) |
Jul 05, 2023 | 17.76 | 17.76 | 17.47 | 17.48 | 4,730,520 | -0.40(-2.23%) |