Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.08 | 12.33 | 12.04 | 12.09 | 4,501,312 | +0.19(+1.64%) |
Feb 28, 2024 | 12.17 | 12.17 | 11.88 | 11.90 | 3,240,900 | -0.27(-2.24%) |
Feb 27, 2024 | 12.32 | 12.34 | 12.06 | 12.17 | 5,211,595 | -0.11(-0.87%) |
Feb 26, 2024 | 12.42 | 12.42 | 12.19 | 12.28 | 4,052,330 | -0.24(-1.95%) |
Feb 23, 2024 | 12.36 | 12.55 | 12.09 | 12.52 | 3,194,177 | +0.21(+1.74%) |
Feb 22, 2024 | 12.28 | 12.63 | 12.17 | 12.31 | 3,930,673 | -0.29(-2.32%) |
Feb 21, 2024 | 12.64 | 12.66 | 12.46 | 12.60 | 2,075,626 | -0.02(-0.15%) |
Feb 20, 2024 | 12.78 | 12.90 | 12.55 | 12.62 | 3,117,448 | -0.17(-1.30%) |
Feb 16, 2024 | 12.53 | 12.94 | 12.45 | 12.78 | 4,486,301 | +0.18(+1.39%) |
Feb 15, 2024 | 12.29 | 12.69 | 12.28 | 12.61 | 3,611,354 | +0.53(+4.36%) |
Feb 14, 2024 | 11.99 | 12.12 | 11.86 | 12.08 | 3,293,831 | +0.14(+1.14%) |
Feb 13, 2024 | 12.48 | 12.48 | 11.85 | 11.95 | 5,483,148 | -0.87(-6.77%) |
Feb 12, 2024 | 12.65 | 12.90 | 12.63 | 12.81 | 3,652,770 | +0.14(+1.08%) |
Feb 09, 2024 | 12.85 | 12.85 | 12.50 | 12.68 | 3,455,133 | -0.11(-0.84%) |
Feb 08, 2024 | 12.79 | 12.89 | 12.72 | 12.78 | 2,541,172 | -0.09(-0.68%) |
Feb 07, 2024 | 13.07 | 13.07 | 12.82 | 12.87 | 1,928,285 | -0.13(-0.97%) |
Feb 06, 2024 | 12.84 | 13.03 | 12.73 | 13.00 | 2,674,981 | +0.21(+1.68%) |
Feb 05, 2024 | 13.11 | 13.11 | 12.72 | 12.78 | 3,556,868 | -0.52(-3.88%) |
Feb 02, 2024 | 13.36 | 13.37 | 13.09 | 13.30 | 3,543,732 | -0.41(-2.98%) |
Feb 01, 2024 | 13.39 | 13.72 | 13.35 | 13.71 | 4,264,336 | +0.54(+4.07%) |
Jan 31, 2024 | 13.32 | 13.55 | 13.09 | 13.17 | 4,320,088 | -0.08(-0.59%) |
Jan 30, 2024 | 13.38 | 13.44 | 13.06 | 13.25 | 2,654,684 | -0.14(-1.02%) |
Jan 29, 2024 | 13.57 | 13.65 | 13.34 | 13.39 | 5,189,154 | -0.15(-1.08%) |
Jan 26, 2024 | 13.53 | 13.77 | 13.49 | 13.53 | 1,920,552 | -0.10(-0.71%) |
Jan 25, 2024 | 13.52 | 13.73 | 13.48 | 13.63 | 2,544,163 | +0.26(+1.97%) |
Jan 24, 2024 | 14.01 | 14.05 | 13.34 | 13.37 | 2,902,579 | -0.27(-2.00%) |
Jan 23, 2024 | 13.54 | 13.71 | 13.41 | 13.64 | 2,504,979 | +0.23(+1.74%) |
Jan 22, 2024 | 13.07 | 13.54 | 13.00 | 13.41 | 2,869,525 | +0.16(+1.18%) |
Jan 19, 2024 | 13.39 | 13.41 | 13.07 | 13.25 | 3,785,774 | -0.12(-0.87%) |
Jan 18, 2024 | 13.26 | 13.38 | 13.10 | 13.37 | 4,834,025 | +0.02(+0.15%) |
Jan 17, 2024 | 13.95 | 13.97 | 13.24 | 13.35 | 6,462,065 | -0.95(-6.68%) |
Jan 16, 2024 | 14.78 | 14.80 | 14.29 | 14.30 | 2,675,030 | -0.79(-5.23%) |
Jan 12, 2024 | 14.72 | 15.18 | 14.72 | 15.09 | 3,643,912 | +0.72(+5.02%) |
Jan 11, 2024 | 14.62 | 14.70 | 14.13 | 14.37 | 3,346,875 | -0.27(-1.86%) |
Jan 10, 2024 | 14.87 | 14.91 | 14.43 | 14.64 | 2,847,090 | -0.15(-0.99%) |
Jan 09, 2024 | 15.20 | 15.20 | 14.69 | 14.79 | 2,078,628 | -0.24(-1.62%) |
Jan 08, 2024 | 14.98 | 15.07 | 14.73 | 15.03 | 2,183,387 | -0.05(-0.32%) |
Jan 05, 2024 | 15.13 | 15.57 | 14.93 | 15.08 | 2,418,944 | -0.01(-0.06%) |
Jan 04, 2024 | 14.93 | 15.10 | 14.70 | 15.09 | 2,802,407 | +0.26(+1.77%) |
Jan 03, 2024 | 15.19 | 15.19 | 14.75 | 14.83 | 3,673,614 | -0.68(-4.40%) |
Jan 02, 2024 | 15.89 | 16.02 | 15.47 | 15.51 | 2,668,393 | -0.40(-2.51%) |
Dec 29, 2023 | 15.96 | 16.05 | 15.71 | 15.91 | 3,294,428 | -0.20(-1.27%) |
Dec 28, 2023 | 16.30 | 16.63 | 16.12 | 16.12 | 2,630,720 | -0.35(-2.13%) |
Dec 27, 2023 | 16.35 | 16.59 | 16.30 | 16.47 | 2,670,404 | +0.11(+0.66%) |
Dec 26, 2023 | 16.36 | 16.43 | 16.14 | 16.36 | 1,651,063 | +0.08(+0.48%) |
Dec 22, 2023 | 16.35 | 16.76 | 16.25 | 16.28 | 3,346,009 | +0.27(+1.70%) |
Dec 21, 2023 | 15.69 | 16.10 | 15.67 | 16.01 | 3,413,779 | +0.51(+3.27%) |
Dec 20, 2023 | 15.82 | 15.87 | 15.48 | 15.50 | 3,861,002 | -0.23(-1.49%) |
Dec 19, 2023 | 15.23 | 15.79 | 15.20 | 15.74 | 5,133,103 | +0.71(+4.73%) |
Dec 18, 2023 | 15.25 | 15.29 | 14.94 | 15.02 | 2,570,381 | -0.15(-0.96%) |
Dec 15, 2023 | 15.25 | 15.31 | 15.01 | 15.17 | 5,759,217 | -0.18(-1.14%) |
Dec 14, 2023 | 15.51 | 15.82 | 15.24 | 15.35 | 5,117,459 | +0.20(+1.35%) |
Dec 13, 2023 | 13.96 | 15.16 | 13.89 | 15.14 | 4,603,150 | +1.17(+8.37%) |
Dec 12, 2023 | 14.47 | 14.49 | 13.94 | 13.97 | 2,965,327 | -0.45(-3.11%) |
Dec 11, 2023 | 14.24 | 14.47 | 14.02 | 14.42 | 3,223,129 | -0.07(-0.47%) |
Dec 08, 2023 | 14.74 | 14.82 | 14.42 | 14.49 | 2,251,392 | -0.43(-2.87%) |
Dec 07, 2023 | 15.02 | 15.04 | 14.71 | 14.92 | 2,022,572 | -0.03(-0.20%) |
Dec 06, 2023 | 15.21 | 15.35 | 14.95 | 14.95 | 1,591,772 | -0.05(-0.33%) |
Dec 05, 2023 | 15.43 | 15.46 | 14.81 | 14.99 | 3,604,940 | -0.51(-3.27%) |
Dec 04, 2023 | 15.27 | 15.70 | 15.27 | 15.50 | 4,032,154 | -0.26(-1.67%) |
Dec 01, 2023 | 15.21 | 15.78 | 15.07 | 15.76 | 3,826,251 | +0.51(+3.32%) |
Nov 30, 2023 | 15.25 | 15.30 | 14.92 | 15.26 | 2,724,958 | +0.03(+0.19%) |
Nov 29, 2023 | 15.15 | 15.34 | 14.99 | 15.23 | 3,402,918 | +0.02(+0.13%) |
Nov 28, 2023 | 14.82 | 15.22 | 14.73 | 15.21 | 3,443,862 | +0.58(+4.00%) |
Nov 27, 2023 | 14.69 | 14.76 | 14.43 | 14.62 | 3,351,534 | +0.21(+1.49%) |
Nov 24, 2023 | 14.01 | 14.47 | 14.01 | 14.41 | 1,793,691 | +0.40(+2.85%) |
Nov 22, 2023 | 14.35 | 14.35 | 13.96 | 14.01 | 2,161,520 | -0.19(-1.37%) |
Nov 21, 2023 | 14.10 | 14.38 | 14.10 | 14.21 | 2,821,295 | +0.31(+2.24%) |
Nov 20, 2023 | 13.71 | 14.02 | 13.57 | 13.89 | 2,350,763 | -0.06(-0.42%) |
Nov 17, 2023 | 14.10 | 14.20 | 13.86 | 13.95 | 2,548,644 | +0.16(+1.13%) |
Nov 16, 2023 | 13.70 | 14.11 | 13.57 | 13.80 | 4,309,934 | +0.29(+2.13%) |
Nov 15, 2023 | 13.57 | 13.64 | 13.36 | 13.51 | 2,417,820 | +0.02(+0.14%) |
Nov 14, 2023 | 12.96 | 13.62 | 12.94 | 13.49 | 3,552,406 | +0.86(+6.85%) |
Nov 13, 2023 | 12.78 | 12.89 | 12.61 | 12.62 | 3,000,072 | -0.17(-1.35%) |
Nov 10, 2023 | 13.10 | 13.10 | 12.61 | 12.80 | 4,896,970 | -0.37(-2.77%) |
Nov 09, 2023 | 13.16 | 13.54 | 13.00 | 13.16 | 3,773,349 | +0.08(+0.59%) |
Nov 08, 2023 | 14.06 | 14.06 | 13.02 | 13.09 | 7,977,904 | -1.32(-9.14%) |
Nov 07, 2023 | 14.48 | 14.48 | 14.01 | 14.40 | 2,954,019 | -0.22(-1.51%) |
Nov 06, 2023 | 14.70 | 14.88 | 14.62 | 14.62 | 3,925,889 | -0.12(-0.78%) |
Nov 03, 2023 | 14.11 | 14.90 | 14.02 | 14.74 | 4,529,270 | +0.87(+6.31%) |
Nov 02, 2023 | 14.30 | 14.32 | 13.69 | 13.86 | 3,395,721 | -0.21(-1.50%) |
Nov 01, 2023 | 14.11 | 14.22 | 13.78 | 14.08 | 2,519,061 | +0.04(+0.27%) |
Oct 31, 2023 | 14.30 | 14.48 | 13.86 | 14.04 | 3,533,819 | -0.34(-2.34%) |
Oct 30, 2023 | 14.75 | 14.80 | 14.27 | 14.37 | 2,340,615 | -0.15(-1.06%) |
Oct 27, 2023 | 14.39 | 14.59 | 14.05 | 14.53 | 3,063,921 | +0.09(+0.60%) |
Oct 26, 2023 | 14.39 | 14.52 | 14.09 | 14.44 | 3,443,476 | +0.05(+0.33%) |
Oct 25, 2023 | 14.55 | 14.81 | 14.39 | 14.39 | 2,117,038 | -0.26(-1.77%) |
Oct 24, 2023 | 14.40 | 14.76 | 14.31 | 14.65 | 2,850,937 | +0.06(+0.39%) |
Oct 23, 2023 | 14.57 | 14.80 | 14.18 | 14.59 | 2,713,942 | -0.12(-0.85%) |
Oct 20, 2023 | 14.66 | 15.34 | 14.66 | 14.72 | 7,290,400 | +0.08(+0.53%) |
Oct 19, 2023 | 14.57 | 14.73 | 14.34 | 14.64 | 4,213,981 | +0.06(+0.39%) |
Oct 18, 2023 | 14.83 | 15.24 | 14.53 | 14.58 | 4,313,708 | +0.05(+0.33%) |
Oct 17, 2023 | 14.19 | 14.68 | 14.19 | 14.54 | 2,914,960 | +0.26(+1.82%) |
Oct 16, 2023 | 14.11 | 14.44 | 14.08 | 14.28 | 3,310,714 | -0.02(-0.13%) |
Oct 13, 2023 | 13.93 | 14.32 | 13.80 | 14.30 | 7,053,825 | +0.96(+7.20%) |
Oct 12, 2023 | 13.91 | 14.08 | 13.31 | 13.34 | 3,486,180 | -0.68(-4.87%) |
Oct 11, 2023 | 13.96 | 14.04 | 13.66 | 14.02 | 3,583,150 | +0.27(+1.96%) |
Oct 10, 2023 | 13.69 | 13.84 | 13.60 | 13.75 | 2,292,911 | -0.02(-0.14%) |
Oct 09, 2023 | 13.52 | 13.87 | 13.52 | 13.77 | 2,424,631 | +0.44(+3.32%) |
Oct 06, 2023 | 13.25 | 13.52 | 12.96 | 13.33 | 4,761,504 | +0.04(+0.29%) |
Oct 05, 2023 | 13.11 | 13.31 | 12.98 | 13.29 | 2,522,079 | +0.10(+0.73%) |
Oct 04, 2023 | 13.20 | 13.23 | 12.95 | 13.19 | 3,393,203 | -0.01(-0.07%) |
Oct 03, 2023 | 13.22 | 13.30 | 12.92 | 13.20 | 4,033,818 | +0.04(+0.29%) |
Oct 02, 2023 | 13.60 | 13.71 | 13.07 | 13.16 | 4,921,955 | -0.75(-5.39%) |
Sep 29, 2023 | 14.14 | 14.22 | 13.77 | 13.91 | 3,555,248 | +0.10(+0.69%) |
Sep 28, 2023 | 13.59 | 13.82 | 13.43 | 13.82 | 4,724,530 | +0.22(+1.63%) |
Sep 27, 2023 | 13.79 | 13.79 | 13.48 | 13.59 | 4,248,871 | -0.16(-1.19%) |
Sep 26, 2023 | 14.29 | 14.29 | 13.72 | 13.76 | 4,852,409 | -0.66(-4.60%) |
Sep 25, 2023 | 14.65 | 14.45 | 14.25 | 14.42 | 3,211,787 | -0.19(-1.32%) |
Sep 22, 2023 | 15.07 | 15.08 | 14.58 | 14.61 | 3,471,455 | -0.22(-1.49%) |
Sep 21, 2023 | 15.21 | 15.21 | 14.82 | 14.83 | 3,282,423 | -0.70(-4.51%) |
Sep 20, 2023 | 15.64 | 15.83 | 15.50 | 15.54 | 2,979,579 | -0.01(-0.06%) |
Sep 19, 2023 | 16.03 | 16.14 | 15.43 | 15.55 | 2,612,878 | -0.51(-3.17%) |
Sep 18, 2023 | 15.99 | 16.19 | 15.83 | 16.05 | 2,973,086 | +0.00(+0.00%) |
Sep 15, 2023 | 15.83 | 16.23 | 15.75 | 16.05 | 6,548,750 | +0.48(+3.08%) |
Sep 14, 2023 | 15.30 | 15.77 | 15.21 | 15.57 | 2,453,417 | +0.33(+2.14%) |
Sep 13, 2023 | 15.27 | 15.37 | 15.19 | 15.25 | 1,433,197 | +0.03(+0.19%) |
Sep 12, 2023 | 15.11 | 15.50 | 15.05 | 15.22 | 2,263,484 | +0.08(+0.51%) |
Sep 11, 2023 | 15.00 | 15.25 | 14.99 | 15.14 | 1,753,983 | +0.32(+2.14%) |
Sep 08, 2023 | 14.80 | 15.11 | 14.80 | 14.82 | 1,987,845 | +0.09(+0.59%) |
Sep 07, 2023 | 14.76 | 14.90 | 14.65 | 14.74 | 1,803,959 | -0.15(-1.03%) |
Sep 06, 2023 | 14.85 | 15.01 | 14.71 | 14.89 | 3,041,286 | +0.04(+0.26%) |
Sep 05, 2023 | 15.38 | 15.52 | 14.85 | 14.85 | 4,510,915 | -0.79(-5.04%) |
Sep 01, 2023 | 16.14 | 16.25 | 15.63 | 15.64 | 2,712,877 | -0.26(-1.63%) |
Aug 31, 2023 | 15.71 | 15.98 | 15.68 | 15.90 | 3,374,560 | +0.08(+0.49%) |
Aug 30, 2023 | 16.18 | 16.30 | 15.71 | 15.82 | 2,908,399 | -0.14(-0.90%) |
Aug 29, 2023 | 15.52 | 15.98 | 15.46 | 15.97 | 3,465,758 | +0.46(+2.97%) |
Aug 28, 2023 | 15.07 | 15.68 | 15.04 | 15.51 | 3,447,485 | +0.42(+2.80%) |
Aug 25, 2023 | 15.29 | 15.48 | 14.89 | 15.08 | 2,973,900 | -0.15(-1.01%) |
Aug 24, 2023 | 15.33 | 15.61 | 15.19 | 15.24 | 2,448,020 | -0.23(-1.49%) |
Aug 23, 2023 | 15.11 | 15.69 | 15.03 | 15.47 | 4,332,776 | +0.63(+4.27%) |
Aug 22, 2023 | 14.71 | 14.84 | 14.52 | 14.83 | 2,714,400 | +0.14(+0.98%) |
Aug 21, 2023 | 14.78 | 14.83 | 14.43 | 14.69 | 2,526,404 | +0.04(+0.26%) |
Aug 18, 2023 | 14.62 | 14.78 | 14.53 | 14.65 | 1,888,146 | -0.08(-0.52%) |
Aug 17, 2023 | 14.81 | 14.84 | 14.54 | 14.73 | 2,418,684 | +0.17(+1.18%) |
Aug 16, 2023 | 14.79 | 14.94 | 14.52 | 14.56 | 2,294,426 | -0.18(-1.23%) |
Aug 15, 2023 | 14.90 | 15.06 | 14.65 | 14.74 | 4,749,400 | -0.32(-2.16%) |
Aug 14, 2023 | 14.98 | 15.19 | 14.73 | 15.06 | 2,779,513 | -0.09(-0.57%) |
Aug 11, 2023 | 14.75 | 15.15 | 14.70 | 15.15 | 2,276,120 | +0.25(+1.67%) |
Aug 10, 2023 | 14.43 | 14.97 | 14.39 | 14.90 | 6,457,257 | +0.55(+3.86%) |
Aug 09, 2023 | 14.62 | 14.62 | 14.31 | 14.35 | 3,355,239 | -0.28(-1.89%) |
Aug 08, 2023 | 14.68 | 14.68 | 14.42 | 14.62 | 3,175,447 | -0.11(-0.71%) |
Aug 07, 2023 | 14.67 | 14.81 | 14.57 | 14.73 | 2,377,475 | -0.02(-0.13%) |
Aug 04, 2023 | 14.84 | 15.14 | 14.73 | 14.75 | 3,061,553 | +0.03(+0.19%) |
Aug 03, 2023 | 14.83 | 15.01 | 14.63 | 14.72 | 3,057,759 | -0.26(-1.72%) |
Aug 02, 2023 | 15.51 | 15.55 | 14.87 | 14.98 | 3,360,368 | -0.58(-3.74%) |
Aug 01, 2023 | 15.79 | 15.94 | 15.48 | 15.56 | 3,411,076 | -0.55(-3.44%) |
Jul 31, 2023 | 15.41 | 16.38 | 15.40 | 16.11 | 5,268,942 | +0.96(+6.36%) |
Jul 28, 2023 | 15.02 | 15.20 | 14.85 | 15.15 | 2,572,669 | +0.29(+1.93%) |
Jul 27, 2023 | 15.36 | 15.36 | 14.74 | 14.86 | 5,056,063 | -0.61(-3.95%) |
Jul 26, 2023 | 15.49 | 15.64 | 15.23 | 15.47 | 3,760,467 | -0.07(-0.43%) |
Jul 25, 2023 | 15.37 | 15.64 | 15.25 | 15.54 | 2,729,963 | +0.21(+1.37%) |
Jul 24, 2023 | 15.56 | 15.64 | 15.27 | 15.33 | 2,558,451 | -0.29(-1.83%) |
Jul 21, 2023 | 15.41 | 15.68 | 15.31 | 15.62 | 3,191,439 | +0.13(+0.86%) |
Jul 20, 2023 | 16.07 | 16.12 | 15.47 | 15.48 | 3,051,569 | -0.59(-3.68%) |
Jul 19, 2023 | 15.82 | 16.10 | 15.72 | 16.07 | 3,962,185 | +0.30(+1.88%) |
Jul 18, 2023 | 15.51 | 15.93 | 15.37 | 15.78 | 4,038,773 | +0.42(+2.73%) |
Jul 17, 2023 | 15.01 | 15.41 | 14.91 | 15.36 | 2,903,059 | +0.19(+1.26%) |
Jul 14, 2023 | 15.20 | 15.43 | 15.01 | 15.17 | 4,412,841 | +0.12(+0.82%) |
Jul 13, 2023 | 15.17 | 15.32 | 15.00 | 15.04 | 4,948,875 | -0.07(-0.44%) |
Jul 12, 2023 | 14.58 | 15.23 | 14.53 | 15.11 | 5,207,179 | +0.84(+5.89%) |
Jul 11, 2023 | 14.22 | 14.29 | 14.01 | 14.27 | 2,926,792 | +0.14(+1.01%) |
Jul 10, 2023 | 13.60 | 14.16 | 13.60 | 14.13 | 2,486,927 | +0.40(+2.92%) |
Jul 07, 2023 | 13.57 | 13.87 | 13.53 | 13.73 | 3,227,510 | +0.31(+2.28%) |
Jul 06, 2023 | 13.63 | 13.72 | 13.34 | 13.42 | 3,973,657 | -0.33(-2.43%) |
Jul 05, 2023 | 14.34 | 14.39 | 13.75 | 13.75 | 3,210,664 | -0.39(-2.77%) |
Jul 03, 2023 | 13.95 | 14.26 | 13.95 | 14.15 | 1,764,494 | +0.23(+1.65%) |
Jun 30, 2023 | 13.70 | 13.95 | 13.57 | 13.92 | 2,848,861 | +0.31(+2.24%) |
Jun 29, 2023 | 13.38 | 13.65 | 13.27 | 13.61 | 3,656,344 | +0.11(+0.78%) |
Jun 28, 2023 | 13.63 | 13.72 | 13.43 | 13.51 | 2,653,491 | -0.21(-1.53%) |
Jun 27, 2023 | 13.96 | 14.02 | 13.54 | 13.72 | 2,902,639 | -0.27(-1.91%) |
Jun 26, 2023 | 13.90 | 14.09 | 13.75 | 13.98 | 2,417,853 | +0.20(+1.45%) |
Jun 23, 2023 | 13.86 | 14.05 | 13.65 | 13.78 | 3,563,193 | +0.04(+0.28%) |
Jun 22, 2023 | 13.75 | 13.76 | 13.56 | 13.75 | 2,847,765 | +0.00(+0.00%) |
Jun 21, 2023 | 13.81 | 13.87 | 13.59 | 13.75 | 3,632,821 | -0.17(-1.23%) |
Jun 20, 2023 | 14.39 | 14.48 | 13.88 | 13.92 | 5,621,841 | -0.75(-5.14%) |
Jun 16, 2023 | 14.41 | 14.72 | 14.31 | 14.67 | 6,716,105 | +0.25(+1.72%) |
Jun 15, 2023 | 14.27 | 14.45 | 14.13 | 14.42 | 3,260,848 | +0.05(+0.33%) |
Jun 14, 2023 | 14.69 | 14.70 | 14.23 | 14.38 | 3,755,249 | -0.05(-0.33%) |
Jun 13, 2023 | 14.77 | 14.96 | 14.35 | 14.42 | 3,662,781 | -0.30(-2.01%) |
Jun 12, 2023 | 14.62 | 14.74 | 14.47 | 14.72 | 2,117,072 | +0.00(+0.00%) |
Jun 09, 2023 | 14.73 | 14.93 | 14.60 | 14.72 | 2,107,862 | -0.17(-1.15%) |
Jun 08, 2023 | 14.96 | 15.18 | 14.83 | 14.89 | 2,725,839 | +0.24(+1.63%) |
Jun 07, 2023 | 14.97 | 15.32 | 14.57 | 14.65 | 3,814,824 | -0.24(-1.60%) |
Jun 06, 2023 | 14.73 | 14.92 | 14.64 | 14.89 | 3,082,383 | +0.08(+0.52%) |
Jun 05, 2023 | 14.82 | 14.93 | 14.59 | 14.81 | 3,061,038 | +0.00(+0.00%) |
Jun 02, 2023 | 14.99 | 15.16 | 14.67 | 14.81 | 4,248,950 | -0.20(-1.33%) |
Jun 01, 2023 | 14.70 | 15.25 | 14.58 | 15.01 | 5,524,141 | +0.48(+3.28%) |
May 31, 2023 | 14.42 | 14.61 | 14.16 | 14.54 | 5,193,779 | +0.27(+1.87%) |
May 30, 2023 | 14.26 | 14.34 | 14.00 | 14.27 | 4,474,064 | +0.04(+0.27%) |
May 26, 2023 | 14.58 | 14.61 | 14.13 | 14.23 | 4,918,031 | -0.07(-0.47%) |
May 25, 2023 | 14.53 | 14.55 | 14.18 | 14.30 | 5,431,148 | -0.33(-2.28%) |
May 24, 2023 | 15.06 | 15.15 | 14.63 | 14.63 | 2,865,580 | -0.47(-3.10%) |
May 23, 2023 | 14.83 | 15.14 | 14.66 | 15.10 | 3,211,132 | +0.27(+1.80%) |
May 22, 2023 | 14.93 | 15.08 | 14.82 | 14.83 | 2,199,360 | -0.18(-1.21%) |
May 19, 2023 | 15.11 | 15.23 | 14.84 | 15.01 | 6,757,887 | +0.04(+0.25%) |
May 18, 2023 | 15.22 | 15.22 | 14.76 | 14.98 | 7,019,422 | -0.57(-3.68%) |
May 17, 2023 | 15.44 | 15.59 | 15.14 | 15.55 | 4,235,993 | +0.10(+0.62%) |
May 16, 2023 | 15.70 | 15.81 | 15.39 | 15.45 | 3,538,729 | -0.41(-2.59%) |
May 15, 2023 | 15.70 | 16.16 | 15.68 | 15.86 | 2,647,604 | +0.16(+1.03%) |
May 12, 2023 | 16.08 | 16.15 | 15.43 | 15.70 | 5,564,105 | -0.40(-2.49%) |
May 11, 2023 | 16.61 | 17.63 | 15.92 | 16.10 | 6,905,121 | -0.66(-3.93%) |
May 10, 2023 | 17.13 | 17.14 | 16.38 | 16.76 | 4,356,653 | -0.32(-1.90%) |
May 09, 2023 | 17.15 | 17.22 | 16.96 | 17.09 | 1,964,830 | +0.00(+0.00%) |
May 08, 2023 | 17.32 | 17.43 | 16.99 | 17.09 | 2,229,080 | -0.21(-1.21%) |
May 05, 2023 | 17.07 | 17.45 | 16.87 | 17.30 | 2,934,286 | -0.11(-0.60%) |
May 04, 2023 | 17.34 | 17.77 | 17.24 | 17.40 | 5,950,695 | +0.25(+1.45%) |
May 03, 2023 | 17.37 | 17.39 | 16.92 | 17.15 | 4,843,547 | -0.22(-1.26%) |
May 02, 2023 | 16.66 | 17.42 | 16.52 | 17.37 | 5,809,442 | +0.64(+3.82%) |
May 01, 2023 | 17.28 | 17.46 | 16.72 | 16.73 | 4,410,130 | -0.27(-1.57%) |
Apr 28, 2023 | 16.80 | 17.16 | 16.70 | 17.00 | 9,016,868 | +0.18(+1.08%) |
Apr 27, 2023 | 16.21 | 16.85 | 16.01 | 16.82 | 5,610,891 | +0.64(+3.95%) |
Apr 26, 2023 | 16.69 | 16.72 | 16.13 | 16.18 | 3,107,583 | -0.22(-1.34%) |
Apr 25, 2023 | 16.44 | 16.49 | 15.99 | 16.40 | 3,574,343 | -0.08(-0.46%) |
Apr 24, 2023 | 16.34 | 16.62 | 16.23 | 16.48 | 3,502,597 | +0.13(+0.82%) |
Apr 21, 2023 | 16.42 | 16.61 | 16.03 | 16.34 | 4,267,536 | -0.20(-1.21%) |
Apr 20, 2023 | 16.81 | 16.88 | 16.47 | 16.54 | 4,877,243 | -0.19(-1.14%) |
Apr 19, 2023 | 16.80 | 17.01 | 16.62 | 16.73 | 5,367,232 | -0.29(-1.68%) |