Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 10.86 | 11.18 | 10.81 | 10.86 | 10,560,636 | -0.03(-0.28%) |
Jun 12, 2024 | 10.87 | 10.99 | 10.80 | 10.89 | 13,277,683 | -0.22(-1.98%) |
Jun 11, 2024 | 11.25 | 11.40 | 11.07 | 11.11 | 9,167,959 | +0.01(+0.09%) |
Jun 10, 2024 | 11.29 | 11.35 | 11.07 | 11.10 | 7,916,005 | -0.03(-0.27%) |
Jun 07, 2024 | 11.23 | 11.28 | 11.03 | 11.13 | 13,116,819 | -0.12(-1.07%) |
Jun 06, 2024 | 11.25 | 11.37 | 11.19 | 11.25 | 8,825,032 | -0.06(-0.53%) |
Jun 05, 2024 | 11.37 | 11.62 | 11.26 | 11.31 | 9,621,194 | -0.21(-1.82%) |
Jun 04, 2024 | 11.65 | 11.85 | 11.46 | 11.52 | 16,171,933 | +0.06(+0.52%) |
Jun 03, 2024 | 11.41 | 11.90 | 11.36 | 11.46 | 14,430,592 | -0.07(-0.61%) |
May 31, 2024 | 11.72 | 12.21 | 11.50 | 11.53 | 18,310,714 | -0.36(-3.03%) |
May 30, 2024 | 11.94 | 12.12 | 11.67 | 11.89 | 12,760,356 | -0.04(-0.34%) |
May 29, 2024 | 12.00 | 12.04 | 11.73 | 11.93 | 13,840,670 | +0.44(+3.83%) |
May 28, 2024 | 11.21 | 11.69 | 11.19 | 11.49 | 15,751,302 | +0.24(+2.13%) |
May 24, 2024 | 11.53 | 11.54 | 11.19 | 11.25 | 11,591,139 | -0.34(-2.93%) |
May 23, 2024 | 11.20 | 11.73 | 11.14 | 11.59 | 22,326,730 | +0.16(+1.40%) |
May 22, 2024 | 11.23 | 11.55 | 11.12 | 11.43 | 17,926,770 | +0.24(+2.14%) |
May 21, 2024 | 11.39 | 11.42 | 11.16 | 11.19 | 8,375,106 | -0.19(-1.67%) |
May 20, 2024 | 11.37 | 11.46 | 11.25 | 11.38 | 8,949,377 | +0.02(+0.18%) |
May 17, 2024 | 11.50 | 11.55 | 11.34 | 11.36 | 9,290,588 | -0.15(-1.30%) |
May 16, 2024 | 11.52 | 11.63 | 11.48 | 11.51 | 10,933,404 | -0.01(-0.09%) |
May 15, 2024 | 11.75 | 11.86 | 11.52 | 11.52 | 8,881,158 | -0.47(-3.92%) |
May 14, 2024 | 12.19 | 12.27 | 11.94 | 11.99 | 6,897,266 | -0.20(-1.64%) |
May 13, 2024 | 12.04 | 12.26 | 12.01 | 12.19 | 9,651,560 | +0.13(+1.08%) |
May 10, 2024 | 12.22 | 12.26 | 12.04 | 12.06 | 8,620,764 | -0.17(-1.39%) |
May 09, 2024 | 12.28 | 12.41 | 12.21 | 12.23 | 11,558,600 | -0.05(-0.41%) |
May 08, 2024 | 12.41 | 12.43 | 12.26 | 12.28 | 7,556,493 | -0.13(-1.05%) |
May 07, 2024 | 12.39 | 12.51 | 12.38 | 12.41 | 10,276,246 | +0.00(+0.00%) |
May 06, 2024 | 12.59 | 12.61 | 12.41 | 12.41 | 8,551,382 | -0.38(-2.97%) |
May 03, 2024 | 12.77 | 13.03 | 12.72 | 12.79 | 15,081,451 | -0.45(-3.40%) |
May 02, 2024 | 13.40 | 13.77 | 13.18 | 13.24 | 9,588,491 | -0.45(-3.29%) |
May 01, 2024 | 13.75 | 13.86 | 13.08 | 13.69 | 19,380,000 | +0.08(+0.59%) |
Apr 30, 2024 | 13.25 | 13.64 | 13.09 | 13.61 | 11,138,421 | +0.41(+3.11%) |
Apr 29, 2024 | 13.29 | 13.49 | 13.11 | 13.20 | 8,757,598 | -0.23(-1.71%) |
Apr 26, 2024 | 13.49 | 13.61 | 13.36 | 13.43 | 11,805,009 | -0.45(-3.24%) |
Apr 25, 2024 | 14.34 | 14.55 | 13.79 | 13.88 | 22,105,296 | +0.31(+2.28%) |
Apr 24, 2024 | 13.64 | 13.96 | 13.55 | 13.57 | 16,179,882 | -0.14(-1.02%) |
Apr 23, 2024 | 13.97 | 14.04 | 13.63 | 13.71 | 12,945,678 | -0.56(-3.92%) |
Apr 22, 2024 | 14.87 | 14.89 | 14.08 | 14.27 | 16,246,629 | -1.19(-7.70%) |
Apr 19, 2024 | 15.03 | 15.71 | 14.82 | 15.46 | 25,177,756 | +0.49(+3.27%) |
Apr 18, 2024 | 14.73 | 15.27 | 14.56 | 14.97 | 19,067,584 | +0.04(+0.27%) |
Apr 17, 2024 | 15.00 | 15.60 | 14.70 | 14.93 | 22,471,066 | -0.15(-0.99%) |
Apr 16, 2024 | 15.49 | 15.65 | 14.81 | 15.08 | 32,972,942 | -0.53(-3.40%) |
Apr 15, 2024 | 14.35 | 15.68 | 14.18 | 15.61 | 36,547,320 | +0.82(+5.54%) |
Apr 12, 2024 | 14.20 | 15.48 | 14.20 | 14.79 | 50,513,876 | +1.20(+8.83%) |
Apr 11, 2024 | 13.90 | 14.44 | 13.53 | 13.59 | 19,228,320 | -0.27(-1.95%) |
Apr 10, 2024 | 13.94 | 14.39 | 13.79 | 13.86 | 36,170,332 | +0.26(+1.91%) |
Apr 09, 2024 | 13.64 | 14.21 | 13.53 | 13.60 | 22,462,212 | -0.10(-0.73%) |
Apr 08, 2024 | 14.00 | 14.12 | 13.59 | 13.70 | 17,328,930 | -0.56(-3.93%) |
Apr 05, 2024 | 14.18 | 14.43 | 13.78 | 14.26 | 32,734,166 | +0.27(+1.89%) |
Apr 04, 2024 | 13.16 | 14.41 | 13.03 | 13.99 | 36,034,312 | +0.63(+4.75%) |
Apr 03, 2024 | 13.66 | 13.73 | 13.22 | 13.36 | 15,098,359 | -0.09(-0.67%) |
Apr 02, 2024 | 13.59 | 13.95 | 13.45 | 13.45 | 21,617,228 | +0.31(+2.36%) |
Apr 01, 2024 | 12.99 | 13.33 | 12.93 | 13.14 | 11,457,522 | +0.17(+1.31%) |
Mar 28, 2024 | 12.80 | 13.01 | 12.73 | 12.97 | 10,817,385 | +0.20(+1.57%) |
Mar 27, 2024 | 12.84 | 12.94 | 12.76 | 12.77 | 9,814,320 | -0.24(-1.84%) |
Mar 26, 2024 | 12.94 | 13.01 | 12.79 | 13.01 | 10,514,146 | -0.07(-0.54%) |
Mar 25, 2024 | 13.14 | 13.15 | 12.93 | 13.08 | 6,581,669 | -0.05(-0.38%) |
Mar 22, 2024 | 13.13 | 13.20 | 12.92 | 13.13 | 9,454,792 | +0.06(+0.46%) |
Mar 21, 2024 | 13.01 | 13.25 | 12.95 | 13.07 | 12,621,112 | -0.12(-0.91%) |
Mar 20, 2024 | 13.50 | 13.55 | 13.12 | 13.19 | 17,462,776 | -0.28(-2.08%) |
Mar 19, 2024 | 13.89 | 13.96 | 13.46 | 13.47 | 11,771,240 | -0.39(-2.81%) |
Mar 18, 2024 | 13.97 | 13.99 | 13.74 | 13.86 | 12,177,269 | -0.33(-2.33%) |
Mar 15, 2024 | 14.12 | 14.71 | 13.97 | 14.19 | 22,953,614 | +0.28(+2.01%) |
Mar 14, 2024 | 13.47 | 14.45 | 13.39 | 13.91 | 29,388,504 | +0.35(+2.58%) |
Mar 13, 2024 | 13.57 | 13.69 | 13.48 | 13.56 | 7,518,926 | -0.07(-0.51%) |
Mar 12, 2024 | 13.98 | 14.17 | 13.59 | 13.63 | 14,849,043 | -0.70(-4.88%) |
Mar 11, 2024 | 14.61 | 14.86 | 14.20 | 14.33 | 11,410,766 | -0.15(-1.04%) |
Mar 08, 2024 | 13.91 | 14.96 | 13.82 | 14.48 | 21,105,108 | +0.37(+2.62%) |
Mar 07, 2024 | 13.88 | 14.29 | 13.86 | 14.11 | 10,355,981 | -0.07(-0.49%) |
Mar 06, 2024 | 13.80 | 14.30 | 13.72 | 14.18 | 14,474,821 | +0.05(+0.35%) |
Mar 05, 2024 | 13.70 | 14.54 | 13.68 | 14.13 | 21,755,724 | +0.56(+4.13%) |
Mar 04, 2024 | 13.54 | 13.65 | 13.49 | 13.57 | 5,637,055 | -0.03(-0.22%) |
Mar 01, 2024 | 13.43 | 13.68 | 13.35 | 13.60 | 10,619,749 | +0.04(+0.29%) |
Feb 29, 2024 | 13.50 | 13.87 | 13.49 | 13.56 | 11,219,536 | -0.19(-1.38%) |
Feb 28, 2024 | 13.62 | 13.86 | 13.59 | 13.75 | 7,448,855 | +0.22(+1.63%) |
Feb 27, 2024 | 13.62 | 13.69 | 13.50 | 13.53 | 7,275,743 | -0.26(-1.89%) |
Feb 26, 2024 | 13.81 | 13.86 | 13.71 | 13.79 | 6,866,405 | -0.14(-1.01%) |
Feb 23, 2024 | 14.22 | 14.32 | 13.91 | 13.93 | 10,458,673 | -0.53(-3.67%) |
Feb 22, 2024 | 14.18 | 14.49 | 13.99 | 14.46 | 12,269,414 | -0.28(-1.90%) |
Feb 21, 2024 | 14.95 | 15.09 | 14.70 | 14.74 | 14,966,521 | -0.13(-0.87%) |
Feb 20, 2024 | 14.62 | 15.24 | 14.55 | 14.87 | 19,000,882 | +0.47(+3.26%) |
Feb 16, 2024 | 14.51 | 14.62 | 14.12 | 14.40 | 12,649,480 | -0.02(-0.14%) |
Feb 15, 2024 | 14.40 | 14.71 | 14.30 | 14.42 | 12,590,783 | -0.15(-1.03%) |
Feb 14, 2024 | 14.75 | 15.06 | 14.46 | 14.57 | 22,267,732 | -0.76(-4.96%) |
Feb 13, 2024 | 14.79 | 16.31 | 14.66 | 15.33 | 30,695,310 | +1.01(+7.05%) |
Feb 12, 2024 | 13.93 | 14.46 | 13.89 | 14.32 | 12,337,716 | +0.30(+2.14%) |
Feb 09, 2024 | 13.86 | 14.07 | 13.75 | 14.02 | 7,921,365 | +0.10(+0.72%) |
Feb 08, 2024 | 13.96 | 14.17 | 13.87 | 13.92 | 7,208,240 | -0.08(-0.57%) |
Feb 07, 2024 | 13.92 | 14.12 | 13.90 | 14.00 | 9,099,408 | -0.05(-0.36%) |
Feb 06, 2024 | 14.27 | 14.44 | 14.03 | 14.05 | 8,350,182 | -0.35(-2.43%) |
Feb 05, 2024 | 14.86 | 15.17 | 14.36 | 14.40 | 11,170,493 | -0.59(-3.94%) |
Feb 02, 2024 | 14.94 | 15.11 | 14.71 | 14.99 | 9,945,055 | -0.02(-0.13%) |
Feb 01, 2024 | 14.95 | 15.29 | 14.70 | 15.01 | 11,515,502 | -0.12(-0.79%) |
Jan 31, 2024 | 14.43 | 15.25 | 14.39 | 15.13 | 20,088,890 | +0.73(+5.07%) |
Jan 30, 2024 | 14.54 | 14.57 | 14.36 | 14.40 | 7,406,910 | -0.19(-1.30%) |
Jan 29, 2024 | 14.54 | 14.80 | 14.49 | 14.59 | 8,455,223 | +0.06(+0.41%) |
Jan 26, 2024 | 14.61 | 14.69 | 14.34 | 14.53 | 8,426,692 | -0.08(-0.55%) |
Jan 25, 2024 | 14.42 | 14.67 | 14.34 | 14.61 | 8,510,628 | +0.16(+1.11%) |
Jan 24, 2024 | 13.97 | 14.46 | 13.93 | 14.45 | 11,430,974 | +0.37(+2.63%) |
Jan 23, 2024 | 14.31 | 14.35 | 14.07 | 14.08 | 7,836,304 | -0.42(-2.90%) |
Jan 22, 2024 | 14.81 | 14.92 | 14.45 | 14.50 | 9,875,569 | -0.50(-3.33%) |
Jan 19, 2024 | 15.08 | 15.18 | 14.88 | 15.00 | 10,889,914 | -0.39(-2.53%) |
Jan 18, 2024 | 15.54 | 15.90 | 15.32 | 15.39 | 10,515,876 | -0.55(-3.45%) |
Jan 17, 2024 | 15.82 | 16.30 | 15.55 | 15.94 | 15,073,860 | +0.58(+3.78%) |
Jan 16, 2024 | 15.20 | 15.67 | 15.01 | 15.36 | 13,202,164 | +0.52(+3.50%) |
Jan 12, 2024 | 14.55 | 14.90 | 14.53 | 14.84 | 9,821,090 | +0.24(+1.64%) |
Jan 11, 2024 | 14.47 | 15.14 | 14.43 | 14.60 | 12,582,405 | -0.08(-0.54%) |
Jan 10, 2024 | 14.74 | 14.80 | 14.60 | 14.68 | 8,183,188 | -0.16(-1.08%) |
Jan 09, 2024 | 15.33 | 15.36 | 14.80 | 14.84 | 6,954,054 | -0.35(-2.30%) |
Jan 08, 2024 | 15.54 | 15.61 | 15.00 | 15.19 | 8,970,462 | -0.36(-2.32%) |
Jan 05, 2024 | 15.93 | 15.95 | 15.40 | 15.55 | 13,096,713 | -0.53(-3.30%) |
Jan 04, 2024 | 16.12 | 16.17 | 15.77 | 16.08 | 7,355,938 | -0.02(-0.12%) |
Jan 03, 2024 | 15.81 | 16.35 | 15.58 | 16.10 | 15,639,231 | +0.58(+3.74%) |
Jan 02, 2024 | 15.95 | 16.21 | 15.43 | 15.52 | 11,873,634 | +0.00(+0.00%) |
Dec 29, 2023 | 15.49 | 15.90 | 15.38 | 15.52 | 10,216,450 | +0.04(+0.26%) |
Dec 28, 2023 | 15.46 | 15.70 | 15.41 | 15.48 | 6,212,680 | -0.04(-0.26%) |
Dec 27, 2023 | 16.06 | 16.06 | 15.50 | 15.52 | 7,439,128 | -0.70(-4.32%) |
Dec 26, 2023 | 16.57 | 16.68 | 16.16 | 16.22 | 4,351,669 | -0.39(-2.35%) |
Dec 22, 2023 | 16.97 | 17.33 | 16.61 | 16.61 | 9,005,491 | -0.45(-2.64%) |
Dec 21, 2023 | 17.18 | 17.57 | 16.88 | 17.06 | 11,596,118 | -0.36(-2.07%) |
Dec 20, 2023 | 16.35 | 17.63 | 16.25 | 17.42 | 18,285,864 | +1.00(+6.09%) |
Dec 19, 2023 | 16.30 | 16.46 | 16.20 | 16.42 | 5,425,870 | +0.24(+1.48%) |
Dec 18, 2023 | 16.12 | 16.24 | 16.07 | 16.18 | 5,991,524 | +0.04(+0.25%) |
Dec 15, 2023 | 15.71 | 16.20 | 15.61 | 16.14 | 10,967,379 | +0.52(+3.33%) |
Dec 14, 2023 | 15.52 | 16.09 | 15.52 | 15.62 | 16,132,826 | -0.09(-0.57%) |
Dec 13, 2023 | 15.80 | 16.05 | 15.61 | 15.71 | 12,139,176 | -0.19(-1.19%) |
Dec 12, 2023 | 16.14 | 16.24 | 15.79 | 15.90 | 9,532,284 | -0.47(-2.87%) |
Dec 11, 2023 | 16.69 | 16.74 | 16.34 | 16.37 | 7,497,100 | -0.38(-2.27%) |
Dec 08, 2023 | 17.10 | 17.12 | 16.72 | 16.75 | 7,037,604 | -0.50(-2.90%) |
Dec 07, 2023 | 17.16 | 17.34 | 17.12 | 17.25 | 4,704,592 | +0.01(+0.06%) |
Dec 06, 2023 | 16.98 | 17.35 | 16.88 | 17.24 | 6,353,531 | +0.08(+0.47%) |
Dec 05, 2023 | 17.35 | 17.39 | 17.13 | 17.16 | 5,930,075 | -0.12(-0.69%) |
Dec 04, 2023 | 17.52 | 17.82 | 17.25 | 17.28 | 7,514,226 | +0.05(+0.29%) |
Dec 01, 2023 | 17.20 | 17.29 | 17.00 | 17.23 | 9,024,102 | -0.06(-0.35%) |
Nov 30, 2023 | 17.46 | 17.69 | 17.25 | 17.29 | 7,028,611 | -0.27(-1.54%) |
Nov 29, 2023 | 17.14 | 17.64 | 17.12 | 17.56 | 7,819,370 | +0.25(+1.44%) |
Nov 28, 2023 | 17.45 | 17.62 | 17.20 | 17.31 | 6,861,598 | -0.23(-1.31%) |
Nov 27, 2023 | 17.58 | 17.59 | 17.43 | 17.54 | 5,566,661 | +0.12(+0.69%) |
Nov 24, 2023 | 18.01 | 18.14 | 17.34 | 17.42 | 4,663,926 | -0.78(-4.29%) |
Nov 22, 2023 | 17.83 | 18.38 | 17.77 | 18.20 | 6,974,979 | +0.14(+0.78%) |
Nov 21, 2023 | 18.49 | 18.51 | 17.99 | 18.06 | 8,728,839 | -0.36(-1.95%) |
Nov 20, 2023 | 18.45 | 18.49 | 18.23 | 18.42 | 5,822,669 | -0.14(-0.75%) |
Nov 17, 2023 | 18.76 | 18.93 | 18.50 | 18.56 | 6,695,642 | -0.29(-1.54%) |
Nov 16, 2023 | 19.12 | 19.24 | 18.82 | 18.85 | 9,303,900 | -0.30(-1.57%) |
Nov 15, 2023 | 19.25 | 19.39 | 19.07 | 19.15 | 8,999,515 | -0.41(-2.10%) |
Nov 14, 2023 | 19.01 | 19.61 | 18.96 | 19.56 | 9,539,794 | -0.15(-0.76%) |
Nov 13, 2023 | 20.07 | 20.18 | 19.51 | 19.71 | 6,618,136 | -0.22(-1.10%) |
Nov 10, 2023 | 20.40 | 20.44 | 19.75 | 19.93 | 10,639,816 | -0.84(-4.04%) |
Nov 09, 2023 | 19.78 | 20.97 | 19.73 | 20.77 | 11,054,416 | +0.77(+3.85%) |
Nov 08, 2023 | 20.14 | 20.62 | 19.91 | 20.00 | 8,294,969 | -0.38(-1.86%) |
Nov 07, 2023 | 20.44 | 20.65 | 20.24 | 20.38 | 5,367,480 | -0.10(-0.49%) |
Nov 06, 2023 | 20.92 | 21.09 | 20.45 | 20.48 | 9,083,868 | -0.70(-3.31%) |
Nov 03, 2023 | 21.33 | 21.47 | 21.04 | 21.18 | 10,674,048 | -0.51(-2.35%) |
Nov 02, 2023 | 21.95 | 22.32 | 21.67 | 21.69 | 10,075,045 | -0.77(-3.43%) |
Nov 01, 2023 | 23.28 | 23.28 | 22.34 | 22.46 | 13,799,598 | -0.99(-4.22%) |
Oct 31, 2023 | 24.96 | 25.17 | 23.42 | 23.45 | 10,900,684 | -1.61(-6.42%) |
Oct 30, 2023 | 26.04 | 26.10 | 25.02 | 25.06 | 8,590,339 | -2.02(-7.46%) |
Oct 27, 2023 | 25.71 | 27.22 | 25.36 | 27.08 | 14,524,370 | +0.87(+3.32%) |
Oct 26, 2023 | 26.04 | 26.98 | 25.58 | 26.21 | 14,859,658 | +0.23(+0.89%) |
Oct 25, 2023 | 24.51 | 26.57 | 24.51 | 25.98 | 15,085,591 | +1.59(+6.52%) |
Oct 24, 2023 | 24.92 | 25.56 | 24.30 | 24.39 | 10,975,155 | -1.16(-4.54%) |
Oct 23, 2023 | 26.94 | 27.36 | 24.69 | 25.55 | 11,784,981 | -0.91(-3.44%) |
Oct 20, 2023 | 26.33 | 26.93 | 25.69 | 26.46 | 16,193,825 | +0.16(+0.61%) |
Oct 19, 2023 | 24.67 | 26.40 | 24.30 | 26.30 | 20,361,888 | +1.24(+4.95%) |
Oct 18, 2023 | 24.09 | 25.37 | 23.91 | 25.06 | 14,800,683 | +1.51(+6.41%) |
Oct 17, 2023 | 23.76 | 24.02 | 22.55 | 23.55 | 13,116,711 | +0.64(+2.79%) |
Oct 16, 2023 | 24.37 | 24.45 | 22.85 | 22.91 | 13,539,728 | -2.41(-9.52%) |
Oct 13, 2023 | 22.55 | 25.91 | 22.40 | 25.32 | 22,776,896 | +2.72(+12.04%) |
Oct 12, 2023 | 21.88 | 23.52 | 21.43 | 22.60 | 13,625,005 | +0.48(+2.17%) |
Oct 11, 2023 | 22.25 | 23.31 | 22.00 | 22.12 | 8,981,798 | -0.41(-1.82%) |
Oct 10, 2023 | 23.08 | 23.09 | 22.24 | 22.53 | 8,506,258 | -0.78(-3.35%) |
Oct 09, 2023 | 24.43 | 24.77 | 23.28 | 23.31 | 8,034,450 | -0.33(-1.40%) |
Oct 06, 2023 | 24.71 | 25.29 | 23.15 | 23.64 | 12,563,455 | -0.30(-1.25%) |
Oct 05, 2023 | 24.24 | 25.37 | 23.93 | 23.94 | 10,858,061 | -0.34(-1.40%) |
Oct 04, 2023 | 25.15 | 25.50 | 24.19 | 24.28 | 14,242,879 | -1.28(-5.01%) |
Oct 03, 2023 | 24.01 | 25.96 | 23.63 | 25.56 | 15,220,282 | +2.20(+9.42%) |
Oct 02, 2023 | 23.44 | 23.89 | 22.75 | 23.36 | 11,453,601 | +0.04(+0.17%) |
Sep 29, 2023 | 22.01 | 23.36 | 21.87 | 23.32 | 11,545,663 | +0.45(+1.97%) |
Sep 28, 2023 | 23.99 | 24.27 | 22.68 | 22.87 | 11,813,500 | -1.10(-4.59%) |
Sep 27, 2023 | 24.31 | 25.44 | 23.96 | 23.97 | 14,633,663 | -1.07(-4.27%) |
Sep 26, 2023 | 23.42 | 25.16 | 23.14 | 25.04 | 16,320,745 | +2.14(+9.34%) |
Sep 25, 2023 | 23.53 | 23.30 | 22.77 | 22.90 | 10,695,737 | +0.03(+0.13%) |
Sep 22, 2023 | 22.72 | 22.99 | 22.05 | 22.87 | 11,882,952 | +0.06(+0.26%) |
Sep 21, 2023 | 22.16 | 22.88 | 21.70 | 22.81 | 17,102,032 | +1.63(+7.70%) |
Sep 20, 2023 | 20.08 | 21.24 | 19.93 | 21.18 | 13,271,478 | +0.77(+3.77%) |
Sep 19, 2023 | 20.53 | 21.03 | 20.29 | 20.41 | 11,347,774 | -0.10(-0.49%) |
Sep 18, 2023 | 20.94 | 21.09 | 20.21 | 20.51 | 8,198,979 | -0.17(-0.82%) |
Sep 15, 2023 | 20.04 | 20.75 | 19.77 | 20.68 | 12,806,939 | +0.77(+3.87%) |
Sep 14, 2023 | 20.24 | 20.30 | 19.88 | 19.91 | 11,030,629 | -0.60(-2.93%) |
Sep 13, 2023 | 20.76 | 20.82 | 20.39 | 20.51 | 9,939,700 | -0.42(-2.01%) |
Sep 12, 2023 | 21.00 | 21.10 | 20.55 | 20.93 | 8,065,049 | +0.15(+0.72%) |
Sep 11, 2023 | 20.91 | 21.21 | 20.69 | 20.78 | 7,216,939 | -0.50(-2.35%) |
Sep 08, 2023 | 21.64 | 21.65 | 20.96 | 21.28 | 9,264,801 | -0.43(-1.98%) |
Sep 07, 2023 | 22.46 | 22.69 | 21.59 | 21.71 | 8,048,278 | -0.03(-0.14%) |
Sep 06, 2023 | 21.42 | 22.23 | 21.35 | 21.74 | 7,799,377 | +0.39(+1.83%) |
Sep 05, 2023 | 21.30 | 21.64 | 21.02 | 21.35 | 6,813,967 | +0.14(+0.66%) |
Sep 01, 2023 | 21.17 | 21.42 | 21.00 | 21.21 | 9,775,947 | -0.29(-1.35%) |
Aug 31, 2023 | 21.90 | 21.97 | 21.39 | 21.50 | 9,030,492 | -0.49(-2.23%) |
Aug 30, 2023 | 22.42 | 22.62 | 21.86 | 21.99 | 8,679,570 | -0.68(-3.00%) |
Aug 29, 2023 | 23.19 | 23.23 | 22.46 | 22.67 | 11,464,662 | -0.58(-2.49%) |
Aug 28, 2023 | 23.73 | 23.84 | 23.22 | 23.25 | 8,563,542 | -0.95(-3.93%) |
Aug 25, 2023 | 24.99 | 25.60 | 23.96 | 24.20 | 13,677,021 | -1.10(-4.35%) |
Aug 24, 2023 | 23.97 | 25.40 | 23.84 | 25.30 | 10,726,102 | +1.00(+4.09%) |
Aug 23, 2023 | 24.87 | 24.91 | 24.23 | 24.30 | 7,944,906 | -0.84(-3.32%) |
Aug 22, 2023 | 24.54 | 25.59 | 24.51 | 25.14 | 10,358,412 | +0.11(+0.44%) |
Aug 21, 2023 | 25.45 | 25.91 | 24.92 | 25.03 | 13,031,820 | -0.68(-2.64%) |
Aug 18, 2023 | 27.21 | 27.33 | 25.49 | 25.71 | 13,830,143 | -0.67(-2.54%) |
Aug 17, 2023 | 24.90 | 26.39 | 24.69 | 26.38 | 14,469,890 | +1.21(+4.81%) |
Aug 16, 2023 | 24.79 | 25.23 | 24.05 | 25.17 | 14,505,240 | +0.40(+1.61%) |
Aug 15, 2023 | 23.86 | 25.02 | 23.78 | 24.77 | 15,558,321 | +1.35(+5.76%) |
Aug 14, 2023 | 24.22 | 24.59 | 23.36 | 23.42 | 9,714,833 | -0.41(-1.72%) |
Aug 11, 2023 | 25.26 | 25.42 | 23.76 | 23.83 | 10,670,206 | -0.97(-3.91%) |
Aug 10, 2023 | 23.92 | 25.54 | 23.36 | 24.80 | 16,240,595 | +0.11(+0.45%) |
Aug 09, 2023 | 24.70 | 25.75 | 24.16 | 24.69 | 13,493,056 | -0.22(-0.88%) |
Aug 08, 2023 | 25.52 | 27.21 | 24.88 | 24.91 | 16,184,648 | +0.43(+1.76%) |
Aug 07, 2023 | 25.26 | 25.48 | 24.42 | 24.48 | 10,035,166 | -1.35(-5.23%) |
Aug 04, 2023 | 24.06 | 26.00 | 23.62 | 25.83 | 15,332,070 | +0.89(+3.57%) |
Aug 03, 2023 | 25.90 | 26.31 | 24.58 | 24.94 | 13,999,639 | -0.08(-0.32%) |
Aug 02, 2023 | 24.39 | 25.65 | 24.30 | 25.02 | 18,161,666 | +2.07(+9.02%) |