Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.92 | 16.35 | 15.91 | 16.07 | 9,498,532 | -0.01(-0.06%) |
May 30, 2024 | 15.92 | 16.25 | 15.80 | 16.08 | 7,393,479 | +0.13(+0.82%) |
May 29, 2024 | 15.85 | 16.06 | 15.81 | 15.95 | 4,044,855 | -0.01(-0.06%) |
May 28, 2024 | 15.98 | 16.32 | 15.83 | 15.96 | 6,047,239 | +0.02(+0.13%) |
May 24, 2024 | 16.00 | 16.11 | 15.73 | 15.94 | 6,818,527 | +0.03(+0.19%) |
May 23, 2024 | 16.16 | 16.60 | 15.86 | 15.91 | 8,105,273 | -0.61(-3.69%) |
May 22, 2024 | 16.28 | 17.89 | 16.21 | 16.52 | 12,681,592 | +0.07(+0.43%) |
May 21, 2024 | 16.36 | 16.84 | 16.26 | 16.45 | 6,120,933 | -0.23(-1.38%) |
May 20, 2024 | 17.00 | 17.17 | 16.59 | 16.68 | 4,126,800 | -0.64(-3.70%) |
May 17, 2024 | 17.32 | 17.70 | 16.81 | 17.32 | 5,022,054 | +0.16(+0.93%) |
May 16, 2024 | 16.74 | 17.20 | 16.59 | 17.16 | 3,969,637 | +0.56(+3.37%) |
May 15, 2024 | 16.64 | 16.70 | 16.43 | 16.60 | 2,139,699 | +0.20(+1.22%) |
May 14, 2024 | 16.51 | 16.70 | 16.32 | 16.40 | 2,792,458 | -0.41(-2.44%) |
May 13, 2024 | 16.07 | 16.90 | 16.05 | 16.81 | 4,796,891 | +0.91(+5.72%) |
May 10, 2024 | 15.90 | 16.08 | 15.79 | 15.90 | 2,495,322 | +0.06(+0.38%) |
May 09, 2024 | 16.11 | 16.31 | 15.71 | 15.84 | 2,662,359 | -0.08(-0.50%) |
May 08, 2024 | 15.46 | 15.94 | 15.46 | 15.92 | 3,289,598 | +0.27(+1.73%) |
May 07, 2024 | 15.78 | 15.91 | 15.55 | 15.65 | 5,122,610 | -0.52(-3.22%) |
May 06, 2024 | 16.62 | 16.67 | 16.11 | 16.17 | 2,410,941 | -0.28(-1.70%) |
May 03, 2024 | 16.19 | 16.56 | 16.00 | 16.45 | 3,597,477 | +0.39(+2.43%) |
May 02, 2024 | 15.22 | 16.25 | 15.22 | 16.06 | 8,171,038 | +1.08(+7.21%) |
May 01, 2024 | 15.04 | 15.20 | 14.94 | 14.98 | 3,401,573 | -0.06(-0.40%) |
Apr 30, 2024 | 15.55 | 15.73 | 15.02 | 15.04 | 5,808,122 | -0.85(-5.35%) |
Apr 29, 2024 | 15.85 | 15.99 | 15.54 | 15.89 | 3,647,922 | +0.16(+1.02%) |
Apr 26, 2024 | 16.19 | 16.47 | 15.63 | 15.73 | 3,467,354 | -0.01(-0.06%) |
Apr 25, 2024 | 15.64 | 16.09 | 15.64 | 15.74 | 2,715,780 | -0.07(-0.44%) |
Apr 24, 2024 | 15.91 | 16.21 | 15.71 | 15.81 | 4,171,200 | +0.02(+0.13%) |
Apr 23, 2024 | 15.66 | 15.94 | 15.65 | 15.79 | 3,848,955 | +0.19(+1.22%) |
Apr 22, 2024 | 15.23 | 15.65 | 15.21 | 15.60 | 3,242,590 | +0.44(+2.90%) |
Apr 19, 2024 | 14.92 | 15.29 | 14.81 | 15.16 | 3,294,353 | +0.01(+0.07%) |
Apr 18, 2024 | 15.42 | 15.59 | 14.94 | 15.15 | 6,648,636 | -0.18(-1.17%) |
Apr 17, 2024 | 15.59 | 15.62 | 15.19 | 15.33 | 3,452,200 | -0.39(-2.48%) |
Apr 16, 2024 | 16.00 | 16.01 | 15.57 | 15.72 | 3,487,768 | -0.44(-2.72%) |
Apr 15, 2024 | 16.50 | 16.68 | 16.05 | 16.16 | 2,546,421 | -0.09(-0.55%) |
Apr 12, 2024 | 16.87 | 16.88 | 16.16 | 16.25 | 2,922,125 | -0.85(-4.97%) |
Apr 11, 2024 | 17.15 | 17.30 | 17.08 | 17.10 | 2,848,820 | +0.06(+0.35%) |
Apr 10, 2024 | 17.07 | 17.16 | 16.82 | 17.04 | 2,171,478 | -0.05(-0.29%) |
Apr 09, 2024 | 16.93 | 17.24 | 16.91 | 17.09 | 2,558,415 | +0.25(+1.48%) |
Apr 08, 2024 | 17.15 | 17.22 | 16.77 | 16.84 | 5,677,151 | -0.22(-1.29%) |
Apr 05, 2024 | 16.97 | 17.27 | 16.97 | 17.06 | 1,850,513 | -0.09(-0.52%) |
Apr 04, 2024 | 17.60 | 17.67 | 17.05 | 17.15 | 2,110,987 | -0.32(-1.83%) |
Apr 03, 2024 | 17.41 | 17.74 | 17.27 | 17.47 | 4,657,125 | -0.04(-0.23%) |
Apr 02, 2024 | 17.50 | 17.63 | 17.12 | 17.51 | 3,959,430 | +0.03(+0.17%) |
Apr 01, 2024 | 16.88 | 17.69 | 16.88 | 17.48 | 4,011,818 | +0.93(+5.62%) |
Mar 28, 2024 | 16.34 | 16.61 | 16.61 | 16.55 | 3,013,792 | +0.09(+0.55%) |
Mar 27, 2024 | 16.00 | 16.50 | 15.73 | 16.46 | 5,245,465 | +0.35(+2.17%) |
Mar 26, 2024 | 16.65 | 16.78 | 15.99 | 16.11 | 5,408,380 | -0.49(-2.95%) |
Mar 25, 2024 | 16.65 | 16.78 | 16.50 | 16.60 | 2,780,149 | -0.02(-0.12%) |
Mar 22, 2024 | 17.20 | 17.24 | 16.46 | 16.62 | 4,999,147 | -1.06(-6.00%) |
Mar 21, 2024 | 17.81 | 18.07 | 17.62 | 17.68 | 3,324,526 | -0.09(-0.51%) |
Mar 20, 2024 | 17.30 | 17.79 | 17.17 | 17.77 | 2,624,482 | +0.65(+3.80%) |
Mar 19, 2024 | 16.99 | 17.39 | 16.91 | 17.12 | 3,340,040 | -0.04(-0.23%) |
Mar 18, 2024 | 17.41 | 17.52 | 17.05 | 17.16 | 3,147,066 | -0.06(-0.35%) |
Mar 15, 2024 | 17.34 | 17.63 | 17.13 | 17.22 | 3,961,507 | -0.05(-0.29%) |
Mar 14, 2024 | 17.20 | 17.54 | 17.16 | 17.27 | 3,968,882 | +0.18(+1.05%) |
Mar 13, 2024 | 17.26 | 17.62 | 17.08 | 17.09 | 5,978,501 | -0.08(-0.45%) |
Mar 12, 2024 | 16.68 | 17.50 | 16.62 | 17.17 | 7,980,935 | +0.72(+4.39%) |
Mar 11, 2024 | 17.01 | 17.19 | 16.42 | 16.45 | 5,197,966 | -0.41(-2.43%) |
Mar 08, 2024 | 16.96 | 17.24 | 16.66 | 16.86 | 3,197,632 | -0.20(-1.14%) |
Mar 07, 2024 | 17.16 | 17.29 | 16.86 | 17.05 | 3,960,626 | -0.26(-1.52%) |
Mar 06, 2024 | 18.04 | 18.29 | 17.21 | 17.31 | 4,325,208 | -0.02(-0.11%) |
Mar 05, 2024 | 17.46 | 17.56 | 16.99 | 17.33 | 7,522,263 | -0.17(-0.95%) |
Mar 04, 2024 | 18.92 | 18.92 | 17.47 | 17.50 | 9,559,530 | -1.39(-7.33%) |
Mar 01, 2024 | 19.01 | 19.17 | 18.48 | 18.88 | 5,112,138 | +0.11(+0.57%) |
Feb 29, 2024 | 19.24 | 19.51 | 18.38 | 18.78 | 7,226,505 | -0.27(-1.43%) |
Feb 28, 2024 | 18.56 | 19.69 | 18.35 | 19.05 | 15,515,007 | +2.14(+12.63%) |
Feb 27, 2024 | 16.95 | 17.12 | 16.60 | 16.91 | 3,163,126 | +0.17(+0.99%) |
Feb 26, 2024 | 16.47 | 16.96 | 16.44 | 16.75 | 3,264,090 | +0.18(+1.06%) |
Feb 23, 2024 | 16.47 | 16.66 | 16.18 | 16.57 | 1,751,767 | +0.20(+1.25%) |
Feb 22, 2024 | 16.30 | 16.41 | 16.02 | 16.37 | 1,987,964 | +0.25(+1.57%) |
Feb 21, 2024 | 16.37 | 16.51 | 15.94 | 16.11 | 2,575,791 | -0.05(-0.30%) |
Feb 20, 2024 | 16.47 | 16.51 | 15.74 | 16.16 | 3,143,577 | -0.30(-1.84%) |
Feb 16, 2024 | 16.92 | 17.15 | 16.42 | 16.47 | 2,492,023 | -0.31(-1.86%) |
Feb 15, 2024 | 16.58 | 17.01 | 16.54 | 16.78 | 1,857,940 | +0.30(+1.84%) |
Feb 14, 2024 | 16.29 | 16.48 | 16.15 | 16.48 | 1,473,773 | +0.41(+2.55%) |
Feb 13, 2024 | 16.23 | 16.50 | 15.98 | 16.07 | 1,303,290 | -0.59(-3.51%) |
Feb 12, 2024 | 16.46 | 16.92 | 16.46 | 16.65 | 1,623,772 | +0.27(+1.67%) |
Feb 09, 2024 | 16.06 | 16.43 | 15.90 | 16.38 | 1,253,796 | +0.31(+1.94%) |
Feb 08, 2024 | 16.29 | 16.57 | 15.96 | 16.07 | 2,380,374 | -0.41(-2.49%) |
Feb 07, 2024 | 16.13 | 16.60 | 15.97 | 16.48 | 2,440,422 | -0.21(-1.29%) |
Feb 06, 2024 | 16.10 | 16.73 | 15.90 | 16.69 | 3,683,774 | +1.06(+6.80%) |
Feb 05, 2024 | 15.55 | 15.80 | 15.35 | 15.63 | 2,035,665 | +0.02(+0.12%) |
Feb 02, 2024 | 15.80 | 15.89 | 15.35 | 15.61 | 2,052,286 | -0.40(-2.50%) |
Feb 01, 2024 | 15.70 | 16.06 | 15.70 | 16.01 | 2,817,112 | +0.51(+3.27%) |
Jan 31, 2024 | 15.19 | 16.01 | 15.18 | 15.50 | 2,552,171 | +0.06(+0.38%) |
Jan 30, 2024 | 15.29 | 15.57 | 15.24 | 15.44 | 2,319,023 | -0.11(-0.69%) |
Jan 29, 2024 | 15.69 | 15.73 | 15.23 | 15.55 | 2,294,069 | -0.12(-0.75%) |
Jan 26, 2024 | 15.32 | 15.67 | 15.24 | 15.67 | 2,253,243 | +0.11(+0.69%) |
Jan 25, 2024 | 16.06 | 16.33 | 15.54 | 15.56 | 3,408,736 | -0.46(-2.86%) |
Jan 24, 2024 | 15.33 | 16.09 | 15.29 | 16.02 | 5,489,147 | +1.20(+8.10%) |
Jan 23, 2024 | 15.11 | 15.35 | 14.70 | 14.82 | 3,702,052 | +0.23(+1.61%) |
Jan 22, 2024 | 14.17 | 14.62 | 14.10 | 14.58 | 3,301,389 | -0.08(-0.53%) |
Jan 19, 2024 | 14.59 | 14.87 | 14.38 | 14.66 | 3,218,154 | -0.08(-0.53%) |
Jan 18, 2024 | 15.41 | 15.51 | 14.68 | 14.74 | 3,033,923 | -0.63(-4.12%) |
Jan 17, 2024 | 15.22 | 15.64 | 14.91 | 15.37 | 3,747,941 | -0.35(-2.23%) |
Jan 16, 2024 | 15.62 | 16.07 | 15.41 | 15.72 | 3,024,995 | -0.54(-3.30%) |
Jan 12, 2024 | 16.53 | 16.58 | 16.25 | 16.26 | 1,322,971 | -0.21(-1.30%) |
Jan 11, 2024 | 16.50 | 16.74 | 16.38 | 16.48 | 2,656,108 | +0.04(+0.24%) |
Jan 10, 2024 | 16.08 | 16.54 | 16.07 | 16.44 | 3,802,906 | +0.33(+2.06%) |
Jan 09, 2024 | 15.65 | 16.14 | 15.62 | 16.10 | 3,768,710 | +0.20(+1.29%) |
Jan 08, 2024 | 15.88 | 16.02 | 15.62 | 15.90 | 4,232,195 | -0.28(-1.75%) |
Jan 05, 2024 | 16.64 | 16.67 | 16.15 | 16.18 | 2,008,837 | -0.66(-3.94%) |
Jan 04, 2024 | 16.97 | 17.05 | 16.78 | 16.85 | 2,231,426 | -0.20(-1.20%) |
Jan 03, 2024 | 16.98 | 17.10 | 16.68 | 17.05 | 2,158,433 | +0.11(+0.63%) |
Jan 02, 2024 | 16.93 | 17.15 | 16.74 | 16.94 | 1,944,118 | -0.38(-2.20%) |
Dec 29, 2023 | 17.18 | 17.59 | 17.05 | 17.32 | 3,243,659 | +0.21(+1.25%) |
Dec 28, 2023 | 16.80 | 17.75 | 16.80 | 17.11 | 5,524,465 | +0.66(+4.03%) |
Dec 27, 2023 | 16.35 | 16.68 | 16.25 | 16.45 | 2,941,432 | +0.21(+1.32%) |
Dec 26, 2023 | 16.54 | 16.60 | 16.15 | 16.23 | 1,583,209 | -0.26(-1.60%) |
Dec 22, 2023 | 16.48 | 16.59 | 16.34 | 16.50 | 1,858,733 | -0.20(-1.23%) |
Dec 21, 2023 | 16.00 | 16.70 | 15.94 | 16.70 | 2,767,518 | +0.92(+5.81%) |
Dec 20, 2023 | 16.05 | 16.16 | 15.78 | 15.78 | 2,197,648 | -0.44(-2.71%) |
Dec 19, 2023 | 16.23 | 16.40 | 16.08 | 16.22 | 1,774,541 | -0.16(-0.95%) |
Dec 18, 2023 | 16.39 | 16.46 | 16.09 | 16.38 | 1,955,708 | +0.04(+0.24%) |
Dec 15, 2023 | 16.49 | 16.53 | 16.10 | 16.34 | 4,901,851 | +0.21(+1.33%) |
Dec 14, 2023 | 15.70 | 16.16 | 15.67 | 16.12 | 4,028,674 | +0.55(+3.51%) |
Dec 13, 2023 | 15.29 | 15.60 | 15.22 | 15.58 | 4,254,217 | +0.28(+1.85%) |
Dec 12, 2023 | 15.07 | 15.34 | 14.93 | 15.30 | 2,893,382 | +0.27(+1.82%) |
Dec 11, 2023 | 14.85 | 15.18 | 14.63 | 15.02 | 3,151,309 | +0.13(+0.85%) |
Dec 08, 2023 | 14.94 | 15.12 | 14.86 | 14.90 | 3,675,847 | -0.17(-1.10%) |
Dec 07, 2023 | 14.86 | 15.15 | 14.79 | 15.06 | 3,632,060 | +0.18(+1.18%) |
Dec 06, 2023 | 14.97 | 15.12 | 14.86 | 14.89 | 4,114,476 | +0.05(+0.33%) |
Dec 05, 2023 | 14.65 | 14.88 | 14.39 | 14.84 | 4,339,319 | -0.08(-0.52%) |
Dec 04, 2023 | 15.05 | 15.32 | 14.71 | 14.91 | 2,834,329 | -0.36(-2.36%) |
Dec 01, 2023 | 15.65 | 15.87 | 15.05 | 15.28 | 2,363,180 | -0.36(-2.31%) |
Nov 30, 2023 | 15.78 | 16.12 | 15.58 | 15.64 | 6,296,219 | -0.29(-1.84%) |
Nov 29, 2023 | 15.77 | 16.04 | 15.51 | 15.93 | 3,925,549 | -0.10(-0.61%) |
Nov 28, 2023 | 15.85 | 16.34 | 15.85 | 16.03 | 3,184,850 | +0.26(+1.67%) |
Nov 27, 2023 | 15.97 | 16.13 | 15.74 | 15.76 | 3,445,086 | -0.38(-2.36%) |
Nov 24, 2023 | 15.62 | 16.21 | 15.62 | 16.14 | 2,553,201 | +0.39(+2.48%) |
Nov 22, 2023 | 15.42 | 15.78 | 15.36 | 15.75 | 2,949,569 | +0.39(+2.54%) |
Nov 21, 2023 | 15.92 | 15.97 | 15.17 | 15.36 | 3,348,816 | -0.68(-4.26%) |
Nov 20, 2023 | 15.26 | 16.15 | 15.25 | 16.05 | 4,481,235 | +0.91(+5.99%) |
Nov 17, 2023 | 14.92 | 15.21 | 14.92 | 15.14 | 3,231,936 | +0.20(+1.37%) |
Nov 16, 2023 | 14.85 | 15.31 | 14.66 | 14.93 | 4,398,570 | -0.46(-2.98%) |
Nov 15, 2023 | 15.01 | 16.23 | 14.97 | 15.39 | 8,361,100 | +0.96(+6.62%) |
Nov 14, 2023 | 14.35 | 15.08 | 14.01 | 14.44 | 6,944,430 | +0.49(+3.50%) |
Nov 13, 2023 | 14.03 | 14.07 | 13.79 | 13.95 | 4,044,673 | +0.01(+0.07%) |
Nov 10, 2023 | 13.72 | 13.98 | 13.56 | 13.94 | 2,804,492 | +0.14(+0.99%) |
Nov 09, 2023 | 14.11 | 14.21 | 13.79 | 13.80 | 3,487,955 | -0.37(-2.62%) |
Nov 08, 2023 | 14.35 | 14.47 | 14.06 | 14.17 | 4,042,069 | -0.30(-2.09%) |
Nov 07, 2023 | 14.80 | 14.80 | 14.28 | 14.48 | 2,758,963 | -0.44(-2.94%) |
Nov 06, 2023 | 15.31 | 15.52 | 14.91 | 14.91 | 3,843,326 | -0.22(-1.48%) |
Nov 03, 2023 | 14.63 | 15.23 | 14.63 | 15.14 | 3,792,080 | +0.86(+6.01%) |
Nov 02, 2023 | 14.16 | 14.34 | 14.11 | 14.28 | 2,456,957 | +0.29(+2.09%) |
Nov 01, 2023 | 13.92 | 14.05 | 13.72 | 13.99 | 3,851,528 | +0.08(+0.56%) |
Oct 31, 2023 | 13.94 | 14.01 | 13.67 | 13.91 | 3,134,842 | -0.11(-0.77%) |
Oct 30, 2023 | 14.33 | 14.36 | 13.80 | 14.02 | 3,474,923 | -0.10(-0.69%) |
Oct 27, 2023 | 14.46 | 14.58 | 13.19 | 14.11 | 2,602,863 | -0.02(-0.14%) |
Oct 26, 2023 | 13.92 | 14.22 | 13.86 | 14.13 | 2,760,343 | +0.30(+2.19%) |
Oct 25, 2023 | 14.04 | 14.11 | 13.64 | 13.83 | 3,772,307 | -0.46(-3.21%) |
Oct 24, 2023 | 14.19 | 14.90 | 14.15 | 14.29 | 4,613,867 | +0.14(+0.96%) |
Oct 23, 2023 | 14.12 | 14.37 | 13.89 | 14.15 | 1,475,633 | -0.14(-0.96%) |
Oct 20, 2023 | 14.34 | 14.51 | 14.23 | 14.29 | 2,007,447 | -0.10(-0.68%) |
Oct 19, 2023 | 14.47 | 14.58 | 14.24 | 14.39 | 2,170,960 | -0.37(-2.51%) |
Oct 18, 2023 | 14.84 | 14.97 | 14.64 | 14.76 | 1,604,028 | -0.22(-1.50%) |
Oct 17, 2023 | 14.77 | 15.18 | 14.71 | 14.98 | 1,536,659 | +0.02(+0.13%) |
Oct 16, 2023 | 14.95 | 15.24 | 14.77 | 14.96 | 1,699,400 | -0.10(-0.65%) |
Oct 13, 2023 | 15.19 | 15.30 | 14.97 | 15.06 | 1,135,013 | -0.20(-1.28%) |
Oct 12, 2023 | 16.09 | 16.15 | 15.16 | 15.26 | 1,981,837 | -0.73(-4.58%) |
Oct 11, 2023 | 15.96 | 16.16 | 15.84 | 15.99 | 4,042,477 | +0.10(+0.61%) |
Oct 10, 2023 | 16.03 | 16.32 | 15.86 | 15.89 | 4,755,213 | -0.03(-0.18%) |
Oct 09, 2023 | 15.45 | 16.19 | 15.43 | 15.92 | 3,001,670 | +0.35(+2.26%) |
Oct 06, 2023 | 14.89 | 15.60 | 14.86 | 15.57 | 2,573,172 | +0.66(+4.45%) |
Oct 05, 2023 | 14.79 | 15.05 | 14.72 | 14.90 | 2,440,181 | -0.03(-0.20%) |
Oct 04, 2023 | 15.18 | 15.24 | 14.82 | 14.93 | 2,294,285 | -0.25(-1.67%) |
Oct 03, 2023 | 15.23 | 15.37 | 15.07 | 15.19 | 1,658,064 | -0.35(-2.26%) |
Oct 02, 2023 | 15.56 | 15.66 | 15.34 | 15.54 | 1,423,969 | -0.08(-0.50%) |
Sep 29, 2023 | 15.85 | 15.92 | 15.56 | 15.62 | 2,817,388 | +0.09(+0.57%) |
Sep 28, 2023 | 15.25 | 15.72 | 15.13 | 15.53 | 2,846,767 | +0.29(+1.92%) |
Sep 27, 2023 | 14.69 | 15.45 | 14.59 | 15.24 | 3,815,128 | +0.64(+4.41%) |
Sep 26, 2023 | 14.51 | 14.76 | 14.51 | 14.59 | 2,136,219 | -0.08(-0.53%) |
Sep 25, 2023 | 14.19 | 14.72 | 14.65 | 14.67 | 1,954,312 | +0.20(+1.42%) |
Sep 22, 2023 | 14.69 | 14.74 | 14.45 | 14.47 | 2,074,719 | +0.32(+2.28%) |
Sep 21, 2023 | 13.89 | 14.19 | 13.69 | 14.14 | 4,039,426 | +0.05(+0.35%) |
Sep 20, 2023 | 14.27 | 14.38 | 14.08 | 14.10 | 1,425,591 | -0.24(-1.70%) |
Sep 19, 2023 | 14.41 | 14.66 | 14.29 | 14.34 | 2,333,923 | -0.07(-0.47%) |
Sep 18, 2023 | 14.14 | 14.55 | 14.14 | 14.41 | 1,995,138 | +0.08(+0.54%) |
Sep 15, 2023 | 14.61 | 14.78 | 14.24 | 14.33 | 6,300,981 | -0.21(-1.48%) |
Sep 14, 2023 | 14.62 | 14.91 | 14.46 | 14.54 | 2,199,089 | +0.14(+0.95%) |
Sep 13, 2023 | 14.30 | 14.50 | 14.24 | 14.41 | 1,861,066 | -0.01(-0.07%) |
Sep 12, 2023 | 14.40 | 14.78 | 14.35 | 14.42 | 2,449,607 | -0.01(-0.07%) |
Sep 11, 2023 | 14.73 | 14.79 | 14.34 | 14.43 | 2,468,327 | -0.13(-0.87%) |
Sep 08, 2023 | 14.57 | 14.70 | 14.48 | 14.55 | 1,640,295 | -0.06(-0.40%) |
Sep 07, 2023 | 14.78 | 14.85 | 14.43 | 14.61 | 2,281,883 | -0.55(-3.60%) |
Sep 06, 2023 | 15.27 | 15.79 | 15.16 | 15.16 | 2,688,826 | -0.11(-0.70%) |
Sep 05, 2023 | 15.60 | 15.77 | 15.20 | 15.27 | 4,315,172 | -0.55(-3.45%) |
Sep 01, 2023 | 15.69 | 16.37 | 15.69 | 15.81 | 2,226,775 | +0.41(+2.66%) |
Aug 31, 2023 | 15.43 | 15.59 | 15.22 | 15.40 | 6,644,914 | -0.07(-0.44%) |
Aug 30, 2023 | 15.81 | 15.86 | 15.47 | 15.47 | 3,053,169 | -0.55(-3.41%) |
Aug 29, 2023 | 16.21 | 16.32 | 15.75 | 16.02 | 3,229,849 | +0.19(+1.17%) |
Aug 28, 2023 | 15.54 | 16.01 | 15.49 | 15.83 | 1,863,702 | +0.50(+3.24%) |
Aug 25, 2023 | 15.54 | 15.57 | 14.71 | 15.33 | 3,422,532 | -0.32(-2.06%) |
Aug 24, 2023 | 15.83 | 16.03 | 15.59 | 15.66 | 3,881,172 | +0.05(+0.31%) |
Aug 23, 2023 | 15.65 | 15.80 | 15.49 | 15.61 | 3,908,273 | -0.08(-0.50%) |
Aug 22, 2023 | 15.66 | 15.94 | 15.27 | 15.69 | 4,506,014 | +0.26(+1.71%) |
Aug 21, 2023 | 14.64 | 15.51 | 14.60 | 15.42 | 5,013,029 | +0.86(+5.89%) |
Aug 18, 2023 | 14.20 | 15.18 | 14.11 | 14.56 | 6,849,546 | -1.27(-8.01%) |
Aug 17, 2023 | 15.67 | 15.99 | 15.44 | 15.83 | 3,821,142 | +0.55(+3.57%) |
Aug 16, 2023 | 15.42 | 15.42 | 15.09 | 15.29 | 4,007,961 | -0.37(-2.37%) |
Aug 15, 2023 | 15.85 | 16.09 | 15.63 | 15.66 | 3,335,189 | -0.45(-2.79%) |
Aug 14, 2023 | 16.10 | 16.31 | 15.86 | 16.10 | 3,329,541 | -0.07(-0.42%) |
Aug 11, 2023 | 16.46 | 16.64 | 15.85 | 16.17 | 6,240,701 | -0.90(-5.26%) |
Aug 10, 2023 | 17.39 | 18.27 | 16.94 | 17.07 | 5,291,190 | +0.07(+0.40%) |
Aug 09, 2023 | 17.36 | 17.36 | 16.50 | 17.00 | 3,959,816 | -0.09(-0.51%) |
Aug 08, 2023 | 16.66 | 17.11 | 16.46 | 17.09 | 3,413,687 | -0.11(-0.62%) |
Aug 07, 2023 | 17.44 | 17.61 | 17.01 | 17.20 | 2,728,351 | +0.01(+0.06%) |
Aug 04, 2023 | 17.27 | 17.63 | 17.18 | 17.19 | 1,844,755 | -0.13(-0.73%) |
Aug 03, 2023 | 17.66 | 17.78 | 17.21 | 17.31 | 2,619,505 | +0.06(+0.34%) |
Aug 02, 2023 | 17.83 | 17.99 | 17.19 | 17.26 | 3,740,107 | -1.02(-5.60%) |
Aug 01, 2023 | 18.16 | 18.55 | 17.96 | 18.28 | 3,433,808 | -0.09(-0.48%) |
Jul 31, 2023 | 17.87 | 18.66 | 17.69 | 18.37 | 5,362,313 | +0.52(+2.90%) |
Jul 28, 2023 | 17.11 | 17.86 | 17.11 | 17.85 | 4,877,932 | +1.31(+7.90%) |
Jul 27, 2023 | 17.01 | 17.01 | 16.45 | 16.54 | 1,706,102 | -0.38(-2.25%) |
Jul 26, 2023 | 16.98 | 17.39 | 16.89 | 16.92 | 2,332,780 | -0.12(-0.69%) |
Jul 25, 2023 | 17.31 | 17.53 | 16.97 | 17.04 | 3,235,062 | -0.05(-0.29%) |
Jul 24, 2023 | 16.19 | 17.40 | 16.17 | 17.09 | 3,152,959 | +0.77(+4.72%) |
Jul 21, 2023 | 16.54 | 16.66 | 16.30 | 16.32 | 1,350,843 | +0.01(+0.06%) |
Jul 20, 2023 | 16.09 | 16.37 | 15.91 | 16.31 | 1,561,208 | +0.20(+1.21%) |
Jul 19, 2023 | 16.68 | 16.82 | 16.09 | 16.11 | 1,803,433 | -0.24(-1.49%) |
Jul 18, 2023 | 16.72 | 16.74 | 16.19 | 16.36 | 1,834,051 | -0.66(-3.90%) |
Jul 17, 2023 | 16.50 | 17.11 | 16.34 | 17.02 | 2,166,489 | +0.25(+1.51%) |
Jul 14, 2023 | 16.65 | 16.85 | 16.53 | 16.77 | 2,297,811 | -0.19(-1.09%) |
Jul 13, 2023 | 16.60 | 17.09 | 16.59 | 16.95 | 3,414,004 | +0.60(+3.70%) |
Jul 12, 2023 | 16.13 | 16.59 | 16.10 | 16.35 | 4,187,829 | +0.54(+3.39%) |
Jul 11, 2023 | 15.68 | 15.98 | 15.37 | 15.81 | 2,713,332 | +0.31(+2.01%) |
Jul 10, 2023 | 15.61 | 15.86 | 15.48 | 15.50 | 2,682,697 | -0.23(-1.49%) |
Jul 07, 2023 | 15.53 | 16.00 | 15.53 | 15.73 | 2,727,065 | +0.22(+1.45%) |
Jul 06, 2023 | 15.60 | 16.04 | 15.47 | 15.51 | 3,479,972 | -0.28(-1.79%) |
Jul 05, 2023 | 16.30 | 16.30 | 15.77 | 15.79 | 3,172,970 | -0.53(-3.23%) |