Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 18.47 | 18.67 | 18.44 | 18.60 | 5,173,255 | -0.04(-0.21%) |
Jun 06, 2024 | 18.76 | 18.84 | 18.53 | 18.64 | 6,845,016 | -0.09(-0.48%) |
Jun 05, 2024 | 18.77 | 18.78 | 18.55 | 18.73 | 3,635,658 | +0.07(+0.38%) |
Jun 04, 2024 | 18.66 | 18.94 | 18.61 | 18.66 | 4,834,378 | -0.26(-1.37%) |
Jun 03, 2024 | 19.24 | 19.29 | 18.66 | 18.92 | 5,484,895 | -0.19(-0.99%) |
May 31, 2024 | 18.86 | 19.14 | 18.76 | 19.11 | 13,521,570 | +0.35(+1.84%) |
May 30, 2024 | 18.58 | 18.77 | 18.41 | 18.76 | 6,020,320 | +0.36(+1.93%) |
May 29, 2024 | 18.48 | 18.56 | 18.08 | 18.41 | 8,329,193 | -0.41(-2.20%) |
May 28, 2024 | 18.91 | 19.04 | 18.71 | 18.82 | 6,006,137 | -0.06(-0.31%) |
May 24, 2024 | 18.73 | 18.90 | 18.67 | 18.88 | 3,604,299 | +0.20(+1.06%) |
May 23, 2024 | 19.21 | 19.23 | 18.60 | 18.69 | 6,895,631 | -0.55(-2.87%) |
May 22, 2024 | 19.51 | 19.53 | 19.11 | 19.24 | 5,848,212 | -0.40(-2.06%) |
May 21, 2024 | 19.71 | 19.79 | 19.58 | 19.64 | 5,483,638 | +0.01(+0.05%) |
May 20, 2024 | 19.93 | 19.96 | 19.59 | 19.63 | 3,480,023 | -0.30(-1.49%) |
May 17, 2024 | 20.02 | 20.02 | 19.82 | 19.93 | 3,289,234 | +0.08(+0.40%) |
May 16, 2024 | 19.92 | 20.03 | 19.83 | 19.85 | 4,208,482 | -0.16(-0.79%) |
May 15, 2024 | 20.03 | 20.12 | 19.85 | 20.01 | 6,456,052 | +0.16(+0.80%) |
May 14, 2024 | 19.86 | 20.10 | 19.72 | 19.85 | 7,382,774 | +0.17(+0.85%) |
May 13, 2024 | 19.68 | 19.80 | 19.61 | 19.68 | 5,821,745 | +0.10(+0.50%) |
May 10, 2024 | 19.56 | 19.63 | 19.50 | 19.58 | 7,987,650 | +0.05(+0.25%) |
May 09, 2024 | 19.38 | 19.57 | 19.37 | 19.53 | 6,670,515 | +0.04(+0.20%) |
May 08, 2024 | 19.28 | 19.50 | 19.19 | 19.50 | 9,759,553 | +0.09(+0.46%) |
May 07, 2024 | 19.70 | 19.75 | 19.38 | 19.41 | 7,964,188 | -0.18(-0.91%) |
May 06, 2024 | 19.75 | 19.77 | 19.51 | 19.58 | 6,001,330 | +0.03(+0.15%) |
May 03, 2024 | 19.66 | 19.83 | 19.48 | 19.55 | 4,185,585 | +0.16(+0.81%) |
May 02, 2024 | 19.54 | 19.56 | 19.15 | 19.40 | 4,958,692 | +0.07(+0.36%) |
May 01, 2024 | 19.12 | 19.73 | 19.10 | 19.33 | 7,431,483 | +0.30(+1.56%) |
Apr 30, 2024 | 19.27 | 19.42 | 19.01 | 19.03 | 5,601,377 | -0.39(-2.03%) |
Apr 29, 2024 | 19.41 | 19.55 | 19.32 | 19.43 | 4,597,209 | +0.05(+0.25%) |
Apr 26, 2024 | 19.42 | 19.67 | 19.29 | 19.38 | 5,311,410 | +0.01(+0.05%) |
Apr 25, 2024 | 19.75 | 19.78 | 19.11 | 19.37 | 9,336,666 | -0.16(-0.81%) |
Apr 24, 2024 | 18.90 | 19.58 | 18.89 | 19.52 | 11,156,403 | +0.41(+2.17%) |
Apr 23, 2024 | 19.00 | 19.27 | 18.84 | 19.11 | 10,672,171 | +0.17(+0.89%) |
Apr 22, 2024 | 18.61 | 19.03 | 18.47 | 18.94 | 13,501,985 | +0.28(+1.48%) |
Apr 19, 2024 | 18.71 | 18.72 | 18.17 | 18.67 | 18,272,740 | -0.10(-0.53%) |
Apr 18, 2024 | 18.66 | 18.95 | 18.60 | 18.76 | 9,514,786 | +0.14(+0.74%) |
Apr 17, 2024 | 18.74 | 18.80 | 18.45 | 18.63 | 8,181,788 | +0.05(+0.27%) |
Apr 16, 2024 | 18.76 | 18.84 | 18.43 | 18.58 | 7,335,633 | -0.40(-2.13%) |
Apr 15, 2024 | 19.14 | 19.41 | 18.85 | 18.98 | 7,023,718 | +0.03(+0.16%) |
Apr 12, 2024 | 18.81 | 19.06 | 18.71 | 18.95 | 6,355,738 | -0.22(-1.13%) |
Apr 11, 2024 | 19.48 | 19.51 | 18.96 | 19.17 | 8,163,217 | -0.27(-1.37%) |
Apr 10, 2024 | 20.04 | 20.05 | 19.29 | 19.44 | 6,768,224 | -1.00(-4.88%) |
Apr 09, 2024 | 20.25 | 20.43 | 20.10 | 20.43 | 5,388,183 | +0.29(+1.42%) |
Apr 08, 2024 | 20.00 | 20.31 | 19.93 | 20.15 | 4,669,556 | +0.25(+1.24%) |
Apr 05, 2024 | 19.69 | 19.93 | 19.54 | 19.90 | 3,534,193 | +0.09(+0.45%) |
Apr 04, 2024 | 20.29 | 20.38 | 19.75 | 19.81 | 5,304,551 | -0.17(-0.84%) |
Apr 03, 2024 | 20.12 | 20.29 | 19.96 | 19.98 | 5,031,307 | -0.13(-0.64%) |
Apr 02, 2024 | 20.19 | 20.27 | 19.96 | 20.11 | 7,002,266 | -0.20(-0.97%) |
Apr 01, 2024 | 20.79 | 20.80 | 20.21 | 20.30 | 5,999,894 | -0.47(-2.28%) |
Mar 28, 2024 | 20.42 | 20.82 | 20.42 | 20.78 | 8,309,807 | +0.36(+1.74%) |
Mar 27, 2024 | 19.88 | 20.43 | 19.80 | 20.42 | 6,248,785 | +0.76(+3.87%) |
Mar 26, 2024 | 19.80 | 19.86 | 19.65 | 19.66 | 4,383,804 | -0.04(-0.20%) |
Mar 25, 2024 | 19.66 | 19.88 | 19.60 | 19.70 | 5,985,549 | +0.09(+0.45%) |
Mar 22, 2024 | 20.00 | 20.10 | 19.59 | 19.61 | 6,277,734 | -0.29(-1.44%) |
Mar 21, 2024 | 19.66 | 20.02 | 19.66 | 19.90 | 8,651,513 | +0.38(+1.92%) |
Mar 20, 2024 | 18.96 | 19.62 | 18.93 | 19.52 | 7,069,085 | +0.44(+2.33%) |
Mar 19, 2024 | 18.89 | 19.12 | 18.79 | 19.08 | 7,760,992 | +0.14(+0.73%) |
Mar 18, 2024 | 19.02 | 19.12 | 18.75 | 18.94 | 5,201,487 | +0.13(+0.68%) |
Mar 15, 2024 | 18.50 | 18.99 | 18.44 | 18.81 | 37,645,684 | +0.16(+0.85%) |
Mar 14, 2024 | 18.98 | 19.16 | 18.49 | 18.66 | 8,800,002 | -0.50(-2.63%) |
Mar 13, 2024 | 19.16 | 19.33 | 19.05 | 19.16 | 6,152,443 | +0.05(+0.26%) |
Mar 12, 2024 | 19.36 | 19.45 | 19.09 | 19.11 | 8,609,897 | -0.22(-1.12%) |
Mar 11, 2024 | 19.38 | 19.52 | 19.26 | 19.33 | 6,863,889 | -0.12(-0.61%) |
Mar 08, 2024 | 19.53 | 19.64 | 19.37 | 19.45 | 8,878,419 | +0.14(+0.72%) |
Mar 07, 2024 | 19.27 | 19.58 | 19.21 | 19.31 | 10,636,808 | +0.23(+1.19%) |
Mar 06, 2024 | 19.23 | 19.27 | 18.81 | 19.08 | 11,042,501 | -0.17(-0.87%) |
Mar 05, 2024 | 18.71 | 19.44 | 18.71 | 19.25 | 8,650,924 | +0.46(+2.47%) |
Mar 04, 2024 | 18.76 | 18.97 | 18.58 | 18.78 | 8,627,534 | +0.42(+2.31%) |
Mar 01, 2024 | 18.26 | 18.43 | 17.93 | 18.36 | 7,584,754 | -0.04(-0.21%) |
Feb 29, 2024 | 18.37 | 18.64 | 18.27 | 18.40 | 11,738,953 | +0.30(+1.64%) |
Feb 28, 2024 | 18.03 | 18.20 | 18.00 | 18.10 | 7,191,990 | -0.01(-0.05%) |
Feb 27, 2024 | 17.89 | 18.12 | 17.89 | 18.11 | 6,074,358 | +0.34(+1.92%) |
Feb 26, 2024 | 17.76 | 18.00 | 17.66 | 17.77 | 7,502,034 | -0.05(-0.27%) |
Feb 23, 2024 | 17.83 | 17.96 | 17.62 | 17.82 | 5,553,634 | +0.05(+0.27%) |
Feb 22, 2024 | 17.87 | 18.13 | 17.59 | 17.77 | 9,181,585 | -0.10(-0.55%) |
Feb 21, 2024 | 17.87 | 17.94 | 17.31 | 17.87 | 15,012,446 | -0.09(-0.49%) |
Feb 20, 2024 | 17.86 | 18.14 | 17.80 | 17.96 | 6,205,314 | -0.06(-0.32%) |
Feb 16, 2024 | 17.86 | 18.12 | 17.80 | 18.01 | 5,662,424 | -0.07(-0.38%) |
Feb 15, 2024 | 17.95 | 18.36 | 17.95 | 18.08 | 6,959,376 | +0.25(+1.42%) |
Feb 14, 2024 | 17.68 | 17.88 | 17.61 | 17.83 | 7,148,734 | +0.39(+2.24%) |
Feb 13, 2024 | 17.61 | 17.69 | 17.17 | 17.44 | 11,676,332 | -0.56(-3.09%) |
Feb 12, 2024 | 17.60 | 18.21 | 17.47 | 18.00 | 8,269,891 | +0.45(+2.56%) |
Feb 09, 2024 | 17.38 | 17.64 | 17.27 | 17.55 | 9,995,044 | +0.11(+0.61%) |
Feb 08, 2024 | 17.25 | 17.53 | 17.17 | 17.44 | 9,171,074 | +0.05(+0.28%) |
Feb 07, 2024 | 17.52 | 17.59 | 16.98 | 17.39 | 12,302,773 | -0.02(-0.11%) |
Feb 06, 2024 | 17.42 | 17.68 | 17.28 | 17.41 | 10,882,853 | -0.10(-0.56%) |
Feb 05, 2024 | 17.65 | 17.65 | 17.37 | 17.51 | 9,235,026 | -0.33(-1.86%) |
Feb 02, 2024 | 17.52 | 17.93 | 17.44 | 17.84 | 11,233,894 | +0.08(+0.44%) |
Feb 01, 2024 | 18.24 | 18.33 | 17.08 | 17.76 | 18,643,908 | -0.44(-2.41%) |
Jan 31, 2024 | 18.39 | 18.79 | 18.20 | 18.20 | 14,189,420 | -0.79(-4.16%) |
Jan 30, 2024 | 18.88 | 19.16 | 18.88 | 18.99 | 6,056,031 | +0.08(+0.41%) |
Jan 29, 2024 | 18.64 | 18.93 | 18.62 | 18.91 | 6,098,591 | +0.24(+1.31%) |
Jan 26, 2024 | 18.75 | 18.85 | 18.55 | 18.67 | 8,013,135 | +0.02(+0.10%) |
Jan 25, 2024 | 18.99 | 19.03 | 18.46 | 18.65 | 10,905,792 | -0.12(-0.62%) |
Jan 24, 2024 | 18.72 | 18.84 | 18.48 | 18.77 | 6,866,033 | +0.27(+1.48%) |
Jan 23, 2024 | 18.68 | 18.79 | 18.30 | 18.49 | 6,086,892 | -0.10(-0.52%) |
Jan 22, 2024 | 18.28 | 18.62 | 18.25 | 18.59 | 9,880,146 | +0.44(+2.42%) |
Jan 19, 2024 | 17.50 | 18.20 | 17.25 | 18.15 | 12,938,359 | +0.65(+3.73%) |
Jan 18, 2024 | 17.60 | 17.67 | 17.24 | 17.50 | 11,692,346 | +0.01(+0.06%) |
Jan 17, 2024 | 17.21 | 17.59 | 17.08 | 17.49 | 9,197,700 | -0.01(-0.06%) |
Jan 16, 2024 | 17.54 | 17.73 | 17.42 | 17.50 | 9,137,030 | -0.32(-1.81%) |
Jan 12, 2024 | 18.17 | 18.26 | 17.64 | 17.82 | 11,874,017 | -0.28(-1.56%) |
Jan 11, 2024 | 18.32 | 18.36 | 17.88 | 18.10 | 10,116,634 | -0.34(-1.85%) |
Jan 10, 2024 | 18.63 | 18.63 | 18.25 | 18.44 | 11,445,700 | -0.20(-1.05%) |
Jan 09, 2024 | 18.95 | 18.95 | 18.60 | 18.64 | 11,860,464 | -0.38(-2.00%) |
Jan 08, 2024 | 18.79 | 19.03 | 18.69 | 19.02 | 5,386,042 | +0.12(+0.62%) |
Jan 05, 2024 | 18.40 | 19.01 | 18.33 | 18.90 | 9,036,852 | +0.41(+2.21%) |
Jan 04, 2024 | 18.34 | 18.72 | 18.21 | 18.49 | 7,045,242 | +0.17(+0.90%) |
Jan 03, 2024 | 18.72 | 18.79 | 18.29 | 18.33 | 8,838,747 | -0.68(-3.59%) |
Jan 02, 2024 | 18.67 | 19.20 | 18.58 | 19.01 | 7,809,335 | +0.12(+0.62%) |
Dec 29, 2023 | 19.03 | 19.09 | 18.84 | 18.89 | 4,224,599 | -0.17(-0.87%) |
Dec 28, 2023 | 19.08 | 19.12 | 19.01 | 19.06 | 3,880,809 | +0.01(+0.05%) |
Dec 27, 2023 | 19.10 | 19.15 | 18.92 | 19.05 | 4,681,127 | -0.03(-0.15%) |
Dec 26, 2023 | 18.81 | 19.13 | 18.74 | 19.08 | 4,615,866 | +0.29(+1.56%) |
Dec 22, 2023 | 18.76 | 18.92 | 18.60 | 18.79 | 4,806,497 | +0.13(+0.68%) |
Dec 21, 2023 | 18.70 | 18.79 | 18.46 | 18.66 | 6,966,905 | +0.17(+0.90%) |
Dec 20, 2023 | 18.78 | 19.09 | 18.48 | 18.49 | 8,519,930 | -0.38(-2.01%) |
Dec 19, 2023 | 18.63 | 18.94 | 18.53 | 18.87 | 8,606,318 | +0.22(+1.20%) |
Dec 18, 2023 | 19.19 | 19.19 | 18.60 | 18.65 | 10,308,112 | -0.39(-2.05%) |
Dec 15, 2023 | 18.99 | 19.24 | 18.71 | 19.04 | 22,549,690 | -0.07(-0.36%) |
Dec 14, 2023 | 18.29 | 19.28 | 18.13 | 19.11 | 22,504,960 | +1.46(+8.29%) |
Dec 13, 2023 | 16.82 | 17.69 | 16.75 | 17.64 | 12,048,121 | +0.82(+4.87%) |
Dec 12, 2023 | 17.05 | 17.06 | 16.80 | 16.83 | 6,843,186 | -0.20(-1.20%) |
Dec 11, 2023 | 16.94 | 17.15 | 16.90 | 17.03 | 6,955,546 | +0.03(+0.17%) |
Dec 08, 2023 | 16.89 | 17.25 | 16.79 | 17.00 | 7,562,927 | +0.19(+1.10%) |
Dec 07, 2023 | 16.54 | 16.85 | 16.44 | 16.82 | 9,115,920 | +0.38(+2.31%) |
Dec 06, 2023 | 16.54 | 16.91 | 16.42 | 16.44 | 9,567,323 | +0.10(+0.59%) |
Dec 05, 2023 | 16.82 | 16.82 | 16.32 | 16.34 | 14,767,830 | -0.62(-3.63%) |
Dec 04, 2023 | 16.67 | 17.02 | 16.64 | 16.95 | 8,487,734 | +0.07(+0.40%) |
Dec 01, 2023 | 15.97 | 16.96 | 15.96 | 16.89 | 11,462,926 | +0.86(+5.34%) |
Nov 30, 2023 | 15.95 | 16.16 | 15.87 | 16.03 | 10,845,314 | +0.20(+1.27%) |
Nov 29, 2023 | 15.55 | 15.96 | 15.53 | 15.83 | 7,633,611 | +0.45(+2.94%) |
Nov 28, 2023 | 15.36 | 15.45 | 15.21 | 15.38 | 9,944,344 | +0.03(+0.19%) |
Nov 27, 2023 | 15.30 | 15.45 | 15.18 | 15.35 | 6,324,944 | -0.08(-0.50%) |
Nov 24, 2023 | 15.46 | 15.51 | 15.34 | 15.43 | 2,611,854 | +0.01(+0.06%) |
Nov 22, 2023 | 15.49 | 15.54 | 15.25 | 15.42 | 3,922,384 | +0.08(+0.50%) |
Nov 21, 2023 | 15.57 | 15.62 | 15.32 | 15.34 | 6,405,289 | -0.33(-2.09%) |
Nov 20, 2023 | 15.69 | 15.74 | 15.46 | 15.67 | 5,977,161 | -0.11(-0.67%) |
Nov 17, 2023 | 15.61 | 15.79 | 15.48 | 15.77 | 6,955,162 | +0.32(+2.05%) |
Nov 16, 2023 | 15.54 | 15.65 | 15.25 | 15.46 | 9,772,332 | -0.12(-0.74%) |
Nov 15, 2023 | 15.33 | 15.67 | 15.30 | 15.57 | 9,661,334 | +0.27(+1.76%) |
Nov 14, 2023 | 14.91 | 15.51 | 14.89 | 15.30 | 8,876,023 | +0.89(+6.20%) |
Nov 13, 2023 | 14.39 | 14.52 | 14.28 | 14.41 | 6,166,743 | -0.12(-0.86%) |
Nov 10, 2023 | 14.51 | 14.57 | 14.30 | 14.53 | 6,638,321 | +0.10(+0.67%) |
Nov 09, 2023 | 14.73 | 14.81 | 14.38 | 14.44 | 6,791,079 | -0.22(-1.51%) |
Nov 08, 2023 | 14.72 | 14.78 | 14.55 | 14.66 | 6,588,006 | -0.11(-0.72%) |
Nov 07, 2023 | 14.77 | 14.87 | 14.69 | 14.76 | 6,915,447 | -0.12(-0.77%) |
Nov 06, 2023 | 15.15 | 15.25 | 14.81 | 14.88 | 8,786,907 | -0.25(-1.65%) |
Nov 03, 2023 | 15.24 | 15.52 | 15.08 | 15.13 | 13,440,158 | +0.30(+2.01%) |
Nov 02, 2023 | 14.12 | 14.84 | 14.03 | 14.83 | 9,674,404 | +0.86(+6.12%) |
Nov 01, 2023 | 13.94 | 14.10 | 13.81 | 13.98 | 9,691,440 | +0.01(+0.07%) |
Oct 31, 2023 | 13.75 | 14.04 | 13.72 | 13.97 | 9,955,333 | +0.30(+2.18%) |
Oct 30, 2023 | 13.64 | 13.78 | 13.41 | 13.67 | 14,619,320 | +0.20(+1.50%) |
Oct 27, 2023 | 13.73 | 13.81 | 13.42 | 13.47 | 11,178,252 | -0.40(-2.91%) |
Oct 26, 2023 | 13.54 | 14.05 | 13.47 | 13.87 | 13,758,353 | +0.36(+2.63%) |
Oct 25, 2023 | 13.50 | 13.75 | 13.18 | 13.51 | 17,819,502 | -0.11(-0.78%) |
Oct 24, 2023 | 13.67 | 13.84 | 13.46 | 13.62 | 19,931,786 | -0.02(-0.14%) |
Oct 23, 2023 | 13.70 | 14.01 | 13.63 | 13.64 | 17,536,950 | -0.24(-1.73%) |
Oct 20, 2023 | 13.91 | 14.37 | 13.28 | 13.88 | 38,883,596 | -1.96(-12.38%) |
Oct 19, 2023 | 16.03 | 16.24 | 15.78 | 15.84 | 11,681,671 | -0.06(-0.36%) |
Oct 18, 2023 | 16.02 | 16.15 | 15.84 | 15.90 | 10,322,312 | -0.24(-1.49%) |
Oct 17, 2023 | 15.80 | 16.32 | 15.80 | 16.14 | 8,681,273 | +0.24(+1.51%) |
Oct 16, 2023 | 15.59 | 15.91 | 15.51 | 15.90 | 8,064,235 | +0.49(+3.18%) |
Oct 13, 2023 | 15.82 | 15.84 | 15.33 | 15.41 | 7,875,240 | -0.25(-1.60%) |
Oct 12, 2023 | 15.88 | 15.91 | 15.53 | 15.66 | 6,624,476 | -0.19(-1.21%) |
Oct 11, 2023 | 15.91 | 16.17 | 15.74 | 15.85 | 5,865,225 | -0.08(-0.48%) |
Oct 10, 2023 | 15.95 | 16.12 | 15.87 | 15.93 | 9,608,839 | +0.15(+0.98%) |
Oct 09, 2023 | 15.75 | 15.96 | 15.63 | 15.77 | 10,294,617 | -0.11(-0.67%) |
Oct 06, 2023 | 15.71 | 16.02 | 15.51 | 15.88 | 12,374,989 | -0.04(-0.24%) |
Oct 05, 2023 | 15.66 | 16.03 | 15.60 | 15.92 | 11,254,560 | +0.13(+0.85%) |
Oct 04, 2023 | 15.82 | 15.88 | 15.54 | 15.78 | 11,261,850 | +0.04(+0.24%) |
Oct 03, 2023 | 15.75 | 15.83 | 15.41 | 15.74 | 13,168,683 | -0.13(-0.85%) |
Oct 02, 2023 | 16.42 | 16.46 | 15.82 | 15.88 | 13,475,327 | -0.65(-3.95%) |
Sep 29, 2023 | 16.58 | 16.84 | 16.47 | 16.53 | 9,093,729 | +0.15(+0.94%) |
Sep 28, 2023 | 16.21 | 16.58 | 16.20 | 16.38 | 8,274,382 | +0.10(+0.59%) |
Sep 27, 2023 | 16.26 | 16.34 | 15.97 | 16.28 | 11,437,040 | +0.07(+0.42%) |
Sep 26, 2023 | 16.43 | 16.64 | 16.20 | 16.21 | 8,777,733 | -0.41(-2.49%) |
Sep 25, 2023 | 16.37 | 16.66 | 16.56 | 16.63 | 7,808,175 | +0.23(+1.41%) |
Sep 22, 2023 | 16.76 | 16.83 | 16.38 | 16.40 | 7,758,657 | -0.35(-2.07%) |
Sep 21, 2023 | 17.06 | 17.26 | 16.74 | 16.74 | 7,382,548 | -0.37(-2.19%) |
Sep 20, 2023 | 17.42 | 17.52 | 17.09 | 17.12 | 8,848,280 | -0.12(-0.72%) |
Sep 19, 2023 | 17.17 | 17.26 | 17.03 | 17.24 | 8,048,147 | +0.13(+0.79%) |
Sep 18, 2023 | 17.20 | 17.25 | 17.00 | 17.11 | 5,068,150 | -0.15(-0.89%) |
Sep 15, 2023 | 17.11 | 17.33 | 17.01 | 17.26 | 15,913,867 | -0.02(-0.11%) |
Sep 14, 2023 | 17.38 | 17.50 | 17.14 | 17.28 | 10,122,947 | +0.12(+0.67%) |
Sep 13, 2023 | 17.68 | 17.68 | 17.06 | 17.17 | 6,616,919 | -0.32(-1.81%) |
Sep 12, 2023 | 17.35 | 17.62 | 17.30 | 17.48 | 6,446,776 | +0.21(+1.22%) |
Sep 11, 2023 | 17.44 | 17.60 | 17.25 | 17.27 | 7,614,087 | +0.05(+0.28%) |
Sep 08, 2023 | 17.16 | 17.32 | 16.90 | 17.22 | 7,886,592 | +0.12(+0.73%) |
Sep 07, 2023 | 17.36 | 17.56 | 17.03 | 17.10 | 10,262,688 | -0.31(-1.77%) |
Sep 06, 2023 | 17.54 | 17.64 | 17.21 | 17.41 | 7,296,889 | -0.30(-1.68%) |
Sep 05, 2023 | 17.85 | 18.07 | 17.65 | 17.70 | 5,980,213 | -0.13(-0.75%) |
Sep 01, 2023 | 17.83 | 17.94 | 17.74 | 17.84 | 8,037,874 | +0.21(+1.20%) |
Aug 31, 2023 | 17.74 | 17.84 | 17.59 | 17.63 | 10,582,604 | +0.00(+0.00%) |
Aug 30, 2023 | 17.89 | 17.95 | 17.59 | 17.63 | 6,841,644 | -0.28(-1.54%) |
Aug 29, 2023 | 17.86 | 18.01 | 17.68 | 17.90 | 6,877,520 | +0.09(+0.53%) |
Aug 28, 2023 | 17.76 | 17.96 | 17.67 | 17.81 | 4,320,322 | +0.22(+1.24%) |
Aug 25, 2023 | 17.84 | 17.93 | 17.51 | 17.59 | 5,181,637 | -0.22(-1.23%) |
Aug 24, 2023 | 17.84 | 18.13 | 17.72 | 17.81 | 5,824,466 | -0.03(-0.16%) |
Aug 23, 2023 | 17.42 | 17.85 | 17.25 | 17.84 | 8,595,578 | +0.36(+2.06%) |
Aug 22, 2023 | 18.35 | 18.44 | 17.43 | 17.48 | 9,894,147 | -0.92(-5.00%) |
Aug 21, 2023 | 18.61 | 18.65 | 18.30 | 18.40 | 6,640,244 | -0.14(-0.77%) |
Aug 18, 2023 | 18.45 | 18.74 | 18.33 | 18.54 | 5,937,648 | -0.06(-0.31%) |
Aug 17, 2023 | 18.61 | 18.72 | 18.52 | 18.60 | 6,717,477 | +0.10(+0.56%) |
Aug 16, 2023 | 18.61 | 18.70 | 18.42 | 18.49 | 6,333,209 | -0.24(-1.27%) |
Aug 15, 2023 | 18.97 | 19.06 | 18.72 | 18.73 | 5,772,902 | -0.52(-2.71%) |
Aug 14, 2023 | 19.41 | 19.41 | 19.17 | 19.25 | 4,744,740 | -0.31(-1.60%) |
Aug 11, 2023 | 19.54 | 19.75 | 19.43 | 19.56 | 4,361,859 | -0.07(-0.34%) |
Aug 10, 2023 | 19.71 | 19.82 | 19.54 | 19.63 | 5,973,746 | +0.08(+0.39%) |
Aug 09, 2023 | 19.72 | 19.79 | 19.48 | 19.55 | 6,387,991 | -0.28(-1.39%) |
Aug 08, 2023 | 19.30 | 19.87 | 19.09 | 19.83 | 9,076,858 | -0.08(-0.38%) |
Aug 07, 2023 | 19.68 | 19.94 | 19.58 | 19.90 | 8,031,510 | +0.35(+1.80%) |
Aug 04, 2023 | 19.38 | 19.78 | 19.34 | 19.55 | 7,830,803 | +0.10(+0.54%) |
Aug 03, 2023 | 19.14 | 19.46 | 18.99 | 19.45 | 7,413,340 | +0.23(+1.18%) |
Aug 02, 2023 | 19.05 | 19.30 | 18.96 | 19.22 | 9,607,657 | -0.09(-0.44%) |