Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.21 | 13.38 | 12.73 | 12.75 | 6,294,389 | -0.64(-4.78%) |
Apr 29, 2024 | 13.16 | 13.46 | 12.88 | 13.39 | 6,521,513 | +0.38(+2.92%) |
Apr 26, 2024 | 12.68 | 13.60 | 12.65 | 13.01 | 7,696,757 | -0.32(-2.40%) |
Apr 25, 2024 | 13.44 | 13.56 | 13.21 | 13.33 | 6,854,619 | -0.40(-2.91%) |
Apr 24, 2024 | 13.73 | 14.02 | 13.41 | 13.73 | 8,061,014 | -0.01(-0.07%) |
Apr 23, 2024 | 13.39 | 14.05 | 13.31 | 13.74 | 3,996,876 | +0.44(+3.31%) |
Apr 22, 2024 | 13.10 | 13.48 | 12.93 | 13.30 | 4,221,853 | +0.32(+2.47%) |
Apr 19, 2024 | 13.04 | 13.13 | 12.86 | 12.98 | 5,487,849 | -0.20(-1.52%) |
Apr 18, 2024 | 13.08 | 13.35 | 12.93 | 13.18 | 4,029,184 | +0.04(+0.30%) |
Apr 17, 2024 | 13.21 | 13.50 | 13.10 | 13.14 | 3,944,236 | +0.01(+0.08%) |
Apr 16, 2024 | 13.43 | 13.49 | 13.03 | 13.13 | 4,896,510 | -0.42(-3.10%) |
Apr 15, 2024 | 14.11 | 14.16 | 13.37 | 13.55 | 6,413,452 | -0.66(-4.64%) |
Apr 12, 2024 | 14.50 | 14.61 | 14.21 | 14.21 | 4,933,519 | -0.39(-2.67%) |
Apr 11, 2024 | 14.70 | 14.83 | 14.25 | 14.60 | 3,409,173 | +0.10(+0.69%) |
Apr 10, 2024 | 14.50 | 14.69 | 14.41 | 14.50 | 5,638,835 | -0.56(-3.72%) |
Apr 09, 2024 | 14.71 | 15.19 | 14.61 | 15.06 | 4,271,960 | +0.44(+3.01%) |
Apr 08, 2024 | 14.55 | 14.70 | 14.45 | 14.62 | 3,346,877 | +0.13(+0.90%) |
Apr 05, 2024 | 14.04 | 14.72 | 13.59 | 14.49 | 7,666,717 | +0.24(+1.68%) |
Apr 04, 2024 | 14.56 | 14.75 | 14.24 | 14.25 | 3,400,495 | -0.16(-1.11%) |
Apr 03, 2024 | 14.20 | 14.47 | 14.05 | 14.41 | 4,576,641 | +0.08(+0.56%) |
Apr 02, 2024 | 14.53 | 14.53 | 14.21 | 14.33 | 5,935,858 | -0.52(-3.50%) |
Apr 01, 2024 | 15.14 | 15.27 | 14.56 | 14.85 | 5,124,568 | -0.25(-1.66%) |
Mar 28, 2024 | 15.29 | 15.19 | 15.06 | 15.10 | 2,488,118 | -0.17(-1.11%) |
Mar 27, 2024 | 15.18 | 15.28 | 15.04 | 15.27 | 3,541,009 | +0.22(+1.46%) |
Mar 26, 2024 | 15.24 | 15.32 | 14.96 | 15.05 | 3,059,902 | -0.03(-0.20%) |
Mar 25, 2024 | 15.06 | 15.21 | 15.01 | 15.08 | 2,956,294 | +0.08(+0.53%) |
Mar 22, 2024 | 15.27 | 15.35 | 14.95 | 15.00 | 2,889,569 | -0.28(-1.83%) |
Mar 21, 2024 | 15.56 | 15.68 | 15.27 | 15.28 | 3,119,468 | -0.13(-0.84%) |
Mar 20, 2024 | 14.95 | 15.53 | 14.86 | 15.41 | 3,667,102 | +0.38(+2.53%) |
Mar 19, 2024 | 14.91 | 15.28 | 14.79 | 15.03 | 2,995,050 | -0.09(-0.60%) |
Mar 18, 2024 | 15.18 | 15.23 | 14.87 | 15.12 | 3,488,598 | +0.00(+0.00%) |
Mar 15, 2024 | 14.75 | 15.13 | 14.71 | 15.12 | 5,014,925 | +0.28(+1.89%) |
Mar 14, 2024 | 15.02 | 15.28 | 14.68 | 14.84 | 4,243,133 | -0.30(-1.98%) |
Mar 13, 2024 | 15.27 | 15.61 | 15.10 | 15.14 | 4,090,483 | -0.23(-1.50%) |
Mar 12, 2024 | 15.54 | 15.65 | 15.23 | 15.37 | 5,032,467 | -0.22(-1.41%) |
Mar 11, 2024 | 15.39 | 15.95 | 15.35 | 15.59 | 3,819,339 | +0.17(+1.10%) |
Mar 08, 2024 | 15.56 | 15.83 | 15.24 | 15.42 | 3,694,867 | +0.07(+0.46%) |
Mar 07, 2024 | 14.74 | 15.51 | 14.72 | 15.35 | 5,428,294 | +0.77(+5.28%) |
Mar 06, 2024 | 14.54 | 14.58 | 14.37 | 14.58 | 4,093,014 | +0.19(+1.32%) |
Mar 05, 2024 | 14.53 | 14.63 | 14.29 | 14.39 | 4,896,675 | -0.34(-2.31%) |
Mar 04, 2024 | 15.00 | 15.01 | 14.30 | 14.73 | 6,060,655 | -0.27(-1.80%) |
Mar 01, 2024 | 15.06 | 15.27 | 14.79 | 15.00 | 4,469,814 | -0.08(-0.53%) |
Feb 29, 2024 | 15.39 | 15.64 | 14.93 | 15.08 | 6,264,196 | -0.01(-0.07%) |
Feb 28, 2024 | 15.00 | 15.28 | 14.87 | 15.09 | 6,329,335 | -0.07(-0.46%) |
Feb 27, 2024 | 14.93 | 15.24 | 14.69 | 15.16 | 7,595,401 | +0.37(+2.50%) |
Feb 26, 2024 | 14.44 | 14.98 | 14.36 | 14.79 | 7,647,698 | +0.29(+2.00%) |
Feb 23, 2024 | 15.10 | 15.23 | 14.40 | 14.50 | 12,150,535 | -0.71(-4.67%) |
Feb 22, 2024 | 15.72 | 15.72 | 15.14 | 15.21 | 11,267,657 | -0.43(-2.75%) |
Feb 21, 2024 | 16.75 | 16.82 | 15.16 | 15.64 | 29,888,520 | -4.85(-23.67%) |
Feb 20, 2024 | 20.69 | 20.88 | 20.22 | 20.49 | 7,835,858 | -0.54(-2.57%) |
Feb 16, 2024 | 21.25 | 21.55 | 21.00 | 21.03 | 4,357,600 | -0.58(-2.68%) |
Feb 15, 2024 | 21.02 | 21.74 | 20.88 | 21.61 | 3,598,849 | +0.95(+4.60%) |
Feb 14, 2024 | 20.25 | 20.87 | 20.03 | 20.66 | 2,691,311 | +0.75(+3.77%) |
Feb 13, 2024 | 20.16 | 20.27 | 19.63 | 19.91 | 4,254,758 | -1.19(-5.64%) |
Feb 12, 2024 | 20.61 | 21.45 | 20.56 | 21.10 | 2,743,425 | +0.50(+2.43%) |
Feb 09, 2024 | 20.33 | 20.74 | 20.08 | 20.60 | 2,639,346 | +0.22(+1.08%) |
Feb 08, 2024 | 19.93 | 20.43 | 19.70 | 20.38 | 2,134,833 | +0.37(+1.85%) |
Feb 07, 2024 | 20.18 | 20.23 | 19.70 | 20.01 | 2,183,643 | -0.06(-0.30%) |
Feb 06, 2024 | 19.02 | 20.09 | 18.90 | 20.07 | 2,609,525 | +1.08(+5.69%) |
Feb 05, 2024 | 19.54 | 19.54 | 18.59 | 18.99 | 2,681,875 | -0.80(-4.04%) |
Feb 02, 2024 | 19.53 | 19.91 | 19.04 | 19.79 | 3,036,097 | -0.05(-0.25%) |
Feb 01, 2024 | 19.39 | 19.88 | 19.35 | 19.84 | 2,857,395 | +0.41(+2.11%) |
Jan 31, 2024 | 19.67 | 20.41 | 19.35 | 19.43 | 4,297,382 | -0.31(-1.57%) |
Jan 30, 2024 | 20.35 | 20.36 | 19.71 | 19.74 | 3,070,003 | -0.85(-4.13%) |
Jan 29, 2024 | 20.21 | 20.76 | 19.87 | 20.59 | 2,900,313 | +0.38(+1.88%) |
Jan 26, 2024 | 20.54 | 20.88 | 20.13 | 20.21 | 2,379,616 | -0.14(-0.69%) |
Jan 25, 2024 | 20.42 | 20.65 | 20.02 | 20.35 | 2,739,084 | +0.16(+0.79%) |
Jan 24, 2024 | 21.04 | 21.19 | 20.12 | 20.19 | 3,843,888 | -0.55(-2.65%) |
Jan 23, 2024 | 21.20 | 21.41 | 20.36 | 20.74 | 3,270,699 | -0.20(-0.96%) |
Jan 22, 2024 | 20.54 | 21.41 | 20.39 | 20.94 | 5,156,396 | +0.70(+3.46%) |
Jan 19, 2024 | 19.92 | 20.39 | 19.50 | 20.24 | 4,832,892 | +0.39(+1.96%) |
Jan 18, 2024 | 19.54 | 19.87 | 19.17 | 19.85 | 3,599,436 | +0.41(+2.11%) |
Jan 17, 2024 | 19.45 | 19.70 | 19.09 | 19.44 | 3,887,934 | -0.75(-3.71%) |
Jan 16, 2024 | 20.48 | 20.48 | 19.97 | 20.19 | 4,025,035 | -0.68(-3.26%) |
Jan 12, 2024 | 20.85 | 21.37 | 20.60 | 20.87 | 3,554,349 | +0.06(+0.29%) |
Jan 11, 2024 | 21.62 | 21.79 | 20.52 | 20.81 | 4,977,089 | -0.99(-4.54%) |
Jan 10, 2024 | 21.74 | 22.08 | 21.02 | 21.80 | 3,807,918 | -0.01(-0.05%) |
Jan 09, 2024 | 21.86 | 22.16 | 21.70 | 21.81 | 2,735,597 | -0.22(-1.00%) |
Jan 08, 2024 | 21.20 | 22.14 | 20.93 | 22.03 | 4,059,981 | +0.63(+2.94%) |
Jan 05, 2024 | 21.15 | 21.57 | 20.86 | 21.40 | 3,748,461 | +0.04(+0.19%) |
Jan 04, 2024 | 21.05 | 21.56 | 20.71 | 21.36 | 3,513,613 | +0.12(+0.56%) |
Jan 03, 2024 | 21.67 | 21.73 | 20.91 | 21.24 | 5,918,547 | -0.69(-3.15%) |
Jan 02, 2024 | 21.25 | 22.54 | 21.03 | 21.93 | 4,132,542 | +0.38(+1.76%) |
Dec 29, 2023 | 22.05 | 22.34 | 21.45 | 21.55 | 3,758,918 | -0.55(-2.49%) |
Dec 28, 2023 | 21.97 | 22.26 | 21.90 | 22.10 | 2,901,233 | +0.03(+0.14%) |
Dec 27, 2023 | 22.00 | 22.15 | 21.83 | 22.07 | 3,187,251 | +0.22(+1.01%) |
Dec 26, 2023 | 21.57 | 22.03 | 21.41 | 21.85 | 3,219,107 | +0.35(+1.63%) |
Dec 22, 2023 | 21.28 | 21.60 | 20.96 | 21.50 | 3,589,415 | +0.22(+1.03%) |
Dec 21, 2023 | 20.82 | 21.32 | 20.74 | 21.28 | 3,275,696 | +0.78(+3.80%) |
Dec 20, 2023 | 21.41 | 21.82 | 20.47 | 20.50 | 4,754,615 | -1.08(-5.00%) |
Dec 19, 2023 | 20.65 | 21.71 | 20.65 | 21.58 | 5,318,747 | +1.18(+5.78%) |
Dec 18, 2023 | 20.36 | 20.74 | 20.19 | 20.40 | 3,616,516 | -0.12(-0.58%) |
Dec 15, 2023 | 21.39 | 21.48 | 20.36 | 20.52 | 6,891,128 | -0.73(-3.44%) |
Dec 14, 2023 | 20.89 | 21.88 | 20.89 | 21.25 | 8,117,429 | +1.13(+5.62%) |
Dec 13, 2023 | 19.10 | 20.14 | 18.52 | 20.12 | 5,359,148 | +1.02(+5.34%) |
Dec 12, 2023 | 19.02 | 19.19 | 18.53 | 19.10 | 4,107,232 | +0.08(+0.42%) |
Dec 11, 2023 | 19.09 | 19.16 | 18.64 | 19.02 | 3,088,970 | -0.19(-0.99%) |
Dec 08, 2023 | 19.00 | 19.63 | 18.78 | 19.21 | 4,203,203 | +0.01(+0.05%) |
Dec 07, 2023 | 18.84 | 19.22 | 18.62 | 19.20 | 3,173,675 | +0.24(+1.27%) |
Dec 06, 2023 | 18.74 | 19.64 | 18.72 | 18.96 | 5,035,216 | +0.45(+2.43%) |
Dec 05, 2023 | 18.77 | 18.88 | 18.29 | 18.51 | 4,836,844 | -0.52(-2.73%) |
Dec 04, 2023 | 18.75 | 19.17 | 18.61 | 19.03 | 4,274,086 | +0.06(+0.32%) |
Dec 01, 2023 | 18.16 | 19.07 | 17.92 | 18.97 | 5,773,500 | +0.83(+4.58%) |
Nov 30, 2023 | 18.44 | 18.62 | 17.94 | 18.14 | 5,021,873 | -0.23(-1.25%) |
Nov 29, 2023 | 18.35 | 19.32 | 18.31 | 18.37 | 7,765,324 | +0.29(+1.60%) |
Nov 28, 2023 | 17.08 | 18.22 | 16.96 | 18.08 | 7,112,776 | +0.87(+5.06%) |
Nov 27, 2023 | 17.23 | 17.27 | 16.92 | 17.21 | 3,876,534 | -0.14(-0.81%) |
Nov 24, 2023 | 17.20 | 17.46 | 17.11 | 17.35 | 1,738,726 | +0.30(+1.76%) |
Nov 22, 2023 | 17.15 | 17.35 | 16.93 | 17.05 | 3,047,912 | +0.13(+0.77%) |
Nov 21, 2023 | 17.22 | 17.26 | 16.84 | 16.92 | 3,045,982 | -0.55(-3.15%) |
Nov 20, 2023 | 17.12 | 17.73 | 16.96 | 17.47 | 4,124,398 | +0.30(+1.75%) |
Nov 17, 2023 | 17.07 | 17.18 | 16.81 | 17.17 | 3,438,814 | +0.25(+1.48%) |
Nov 16, 2023 | 17.35 | 17.45 | 16.66 | 16.92 | 3,753,203 | -0.61(-3.48%) |
Nov 15, 2023 | 17.10 | 17.82 | 17.10 | 17.53 | 4,884,641 | +0.48(+2.82%) |
Nov 14, 2023 | 16.33 | 17.18 | 16.33 | 17.05 | 5,482,291 | +1.39(+8.88%) |
Nov 13, 2023 | 15.91 | 16.06 | 15.63 | 15.66 | 3,448,019 | -0.29(-1.82%) |
Nov 10, 2023 | 15.58 | 16.00 | 15.48 | 15.95 | 3,667,251 | +0.29(+1.85%) |
Nov 09, 2023 | 16.29 | 16.49 | 15.59 | 15.66 | 4,451,575 | -0.54(-3.33%) |
Nov 08, 2023 | 16.63 | 16.84 | 16.19 | 16.20 | 4,766,125 | -0.76(-4.48%) |
Nov 07, 2023 | 16.81 | 17.10 | 16.50 | 16.96 | 2,646,214 | +0.13(+0.77%) |
Nov 06, 2023 | 17.44 | 17.48 | 16.48 | 16.83 | 4,263,934 | -0.55(-3.16%) |
Nov 03, 2023 | 17.22 | 17.98 | 17.20 | 17.38 | 6,963,838 | +0.45(+2.66%) |
Nov 02, 2023 | 17.10 | 17.23 | 16.57 | 16.93 | 6,481,531 | +0.28(+1.68%) |
Nov 01, 2023 | 16.49 | 16.72 | 16.11 | 16.65 | 4,493,174 | +0.11(+0.67%) |
Oct 31, 2023 | 16.34 | 16.73 | 16.20 | 16.54 | 5,284,488 | +0.39(+2.41%) |
Oct 30, 2023 | 15.73 | 16.25 | 15.02 | 16.15 | 8,815,803 | +0.58(+3.73%) |
Oct 27, 2023 | 16.26 | 16.38 | 15.46 | 15.57 | 5,782,708 | -0.52(-3.23%) |
Oct 26, 2023 | 17.43 | 17.63 | 16.02 | 16.09 | 8,792,928 | -1.32(-7.58%) |
Oct 25, 2023 | 16.90 | 17.68 | 16.55 | 17.41 | 12,246,088 | -0.71(-3.92%) |
Oct 24, 2023 | 18.18 | 18.71 | 18.11 | 18.12 | 8,857,130 | +0.11(+0.61%) |
Oct 23, 2023 | 18.18 | 18.63 | 17.91 | 18.01 | 4,204,058 | -0.45(-2.44%) |
Oct 20, 2023 | 18.00 | 18.71 | 17.78 | 18.46 | 5,924,871 | +0.31(+1.71%) |
Oct 19, 2023 | 18.48 | 18.73 | 18.14 | 18.15 | 3,696,584 | -0.27(-1.47%) |
Oct 18, 2023 | 19.02 | 19.02 | 18.39 | 18.42 | 3,344,879 | -0.77(-4.01%) |
Oct 17, 2023 | 18.74 | 19.52 | 18.69 | 19.19 | 3,101,691 | +0.27(+1.43%) |
Oct 16, 2023 | 18.52 | 19.09 | 18.35 | 18.92 | 3,464,096 | +0.41(+2.22%) |
Oct 13, 2023 | 18.54 | 18.81 | 18.41 | 18.51 | 4,491,988 | -0.03(-0.16%) |
Oct 12, 2023 | 19.44 | 19.44 | 18.31 | 18.54 | 6,237,860 | -0.84(-4.33%) |
Oct 11, 2023 | 19.42 | 19.77 | 19.02 | 19.38 | 4,220,325 | -0.09(-0.46%) |
Oct 10, 2023 | 18.65 | 19.50 | 18.62 | 19.47 | 4,157,906 | +0.83(+4.45%) |
Oct 09, 2023 | 18.43 | 18.72 | 18.10 | 18.64 | 3,448,256 | -0.06(-0.32%) |
Oct 06, 2023 | 18.25 | 18.73 | 18.05 | 18.70 | 5,479,661 | +0.15(+0.81%) |
Oct 05, 2023 | 18.22 | 18.63 | 18.17 | 18.55 | 6,133,247 | +0.19(+1.03%) |
Oct 04, 2023 | 18.60 | 18.60 | 18.06 | 18.36 | 4,794,574 | -0.11(-0.60%) |
Oct 03, 2023 | 18.10 | 18.74 | 18.10 | 18.47 | 5,357,013 | +0.04(+0.22%) |
Oct 02, 2023 | 18.52 | 18.52 | 18.04 | 18.43 | 5,717,296 | -0.16(-0.86%) |
Sep 29, 2023 | 18.81 | 19.08 | 18.51 | 18.59 | 3,685,880 | +0.06(+0.32%) |
Sep 28, 2023 | 18.83 | 19.12 | 18.47 | 18.53 | 5,395,810 | -0.34(-1.80%) |
Sep 27, 2023 | 19.01 | 19.21 | 18.54 | 18.87 | 5,853,783 | -0.15(-0.79%) |
Sep 26, 2023 | 18.70 | 19.25 | 18.70 | 19.02 | 3,623,280 | -0.05(-0.26%) |
Sep 25, 2023 | 18.60 | 19.20 | 18.86 | 19.07 | 4,768,738 | +0.29(+1.54%) |
Sep 22, 2023 | 19.58 | 19.63 | 18.72 | 18.78 | 6,705,148 | -0.53(-2.74%) |
Sep 21, 2023 | 20.10 | 20.15 | 19.26 | 19.31 | 7,545,838 | -1.19(-5.80%) |
Sep 20, 2023 | 20.99 | 21.02 | 20.47 | 20.50 | 3,507,185 | -0.25(-1.20%) |
Sep 19, 2023 | 20.61 | 20.93 | 20.43 | 20.75 | 4,354,367 | -0.02(-0.10%) |
Sep 18, 2023 | 21.00 | 21.26 | 20.77 | 20.77 | 5,103,206 | -0.43(-2.03%) |
Sep 15, 2023 | 21.50 | 21.66 | 20.98 | 21.20 | 6,674,279 | -0.40(-1.85%) |
Sep 14, 2023 | 21.95 | 22.13 | 21.50 | 21.60 | 4,283,028 | -0.30(-1.37%) |
Sep 13, 2023 | 22.29 | 22.51 | 21.89 | 21.90 | 4,446,330 | -0.56(-2.49%) |
Sep 12, 2023 | 22.63 | 22.98 | 22.43 | 22.46 | 2,860,567 | -0.33(-1.45%) |
Sep 11, 2023 | 22.51 | 22.98 | 22.24 | 22.79 | 2,999,008 | +0.48(+2.15%) |
Sep 08, 2023 | 22.47 | 22.60 | 22.09 | 22.31 | 3,043,916 | -0.27(-1.20%) |
Sep 07, 2023 | 22.38 | 22.64 | 22.00 | 22.58 | 3,510,360 | -0.39(-1.70%) |
Sep 06, 2023 | 22.79 | 23.05 | 22.48 | 22.97 | 2,538,309 | +0.07(+0.31%) |
Sep 05, 2023 | 22.73 | 23.18 | 22.40 | 22.90 | 2,792,412 | +0.03(+0.13%) |
Sep 01, 2023 | 22.91 | 23.20 | 22.74 | 22.87 | 2,442,991 | +0.23(+1.02%) |
Aug 31, 2023 | 22.80 | 23.05 | 22.52 | 22.64 | 3,222,621 | -0.02(-0.09%) |
Aug 30, 2023 | 22.52 | 22.96 | 22.24 | 22.66 | 2,734,315 | +0.06(+0.27%) |
Aug 29, 2023 | 22.10 | 22.80 | 21.96 | 22.60 | 3,486,121 | +0.40(+1.80%) |
Aug 28, 2023 | 22.25 | 22.41 | 21.97 | 22.20 | 2,353,843 | +0.16(+0.73%) |
Aug 25, 2023 | 22.01 | 22.46 | 21.45 | 22.04 | 4,539,147 | +0.10(+0.46%) |
Aug 24, 2023 | 23.23 | 23.24 | 21.91 | 21.94 | 5,612,073 | -1.07(-4.65%) |
Aug 23, 2023 | 22.83 | 23.19 | 22.71 | 23.01 | 2,854,142 | +0.18(+0.79%) |
Aug 22, 2023 | 23.30 | 23.50 | 22.76 | 22.83 | 3,065,133 | -0.36(-1.55%) |
Aug 21, 2023 | 23.00 | 23.36 | 22.89 | 23.19 | 3,152,683 | +0.08(+0.35%) |
Aug 18, 2023 | 22.83 | 23.59 | 22.82 | 23.11 | 4,395,151 | -0.03(-0.13%) |
Aug 17, 2023 | 22.91 | 23.23 | 22.63 | 23.14 | 4,315,991 | +0.26(+1.14%) |
Aug 16, 2023 | 23.22 | 23.50 | 22.82 | 22.88 | 3,937,848 | -0.49(-2.10%) |
Aug 15, 2023 | 23.72 | 23.74 | 23.26 | 23.37 | 3,623,228 | -0.44(-1.85%) |
Aug 14, 2023 | 23.81 | 24.00 | 23.00 | 23.81 | 5,466,451 | -0.25(-1.04%) |
Aug 11, 2023 | 24.12 | 24.60 | 24.02 | 24.06 | 4,017,958 | -0.27(-1.11%) |
Aug 10, 2023 | 25.21 | 25.31 | 24.23 | 24.33 | 4,972,994 | -0.64(-2.56%) |
Aug 09, 2023 | 25.83 | 25.84 | 24.74 | 24.97 | 3,734,330 | -0.96(-3.70%) |
Aug 08, 2023 | 25.00 | 26.00 | 24.77 | 25.93 | 4,157,957 | +0.35(+1.37%) |
Aug 07, 2023 | 26.00 | 26.00 | 24.47 | 25.58 | 5,052,497 | -0.47(-1.80%) |
Aug 04, 2023 | 26.28 | 26.67 | 25.85 | 26.05 | 3,575,227 | +0.02(+0.08%) |
Aug 03, 2023 | 26.05 | 26.39 | 25.57 | 26.03 | 4,455,402 | -0.24(-0.91%) |
Aug 02, 2023 | 27.10 | 27.36 | 25.36 | 26.27 | 6,697,440 | -1.48(-5.33%) |
Aug 01, 2023 | 29.36 | 29.40 | 27.52 | 27.75 | 8,801,385 | -2.02(-6.79%) |
Jul 31, 2023 | 28.69 | 30.15 | 28.36 | 29.77 | 7,078,046 | +1.51(+5.34%) |
Jul 28, 2023 | 28.64 | 28.77 | 27.19 | 28.26 | 9,217,191 | +0.30(+1.07%) |
Jul 27, 2023 | 29.10 | 30.41 | 27.80 | 27.96 | 16,924,182 | -0.96(-3.32%) |
Jul 26, 2023 | 24.62 | 29.20 | 24.32 | 28.92 | 38,551,436 | +6.14(+26.95%) |
Jul 25, 2023 | 23.47 | 23.89 | 22.76 | 22.78 | 11,110,343 | -0.59(-2.52%) |
Jul 24, 2023 | 23.46 | 23.74 | 23.25 | 23.37 | 5,115,376 | -0.12(-0.51%) |
Jul 21, 2023 | 23.73 | 24.00 | 23.35 | 23.49 | 4,037,790 | -0.13(-0.55%) |
Jul 20, 2023 | 25.00 | 25.22 | 23.61 | 23.62 | 6,146,583 | -1.64(-6.49%) |
Jul 19, 2023 | 25.59 | 26.18 | 25.00 | 25.26 | 5,571,877 | -0.09(-0.36%) |
Jul 18, 2023 | 27.33 | 27.41 | 25.22 | 25.35 | 15,793,335 | +0.39(+1.56%) |
Jul 17, 2023 | 24.66 | 25.23 | 24.34 | 24.96 | 2,689,134 | +0.19(+0.77%) |
Jul 14, 2023 | 25.70 | 25.93 | 24.69 | 24.77 | 3,943,836 | -0.77(-3.01%) |
Jul 13, 2023 | 24.75 | 25.66 | 24.60 | 25.54 | 4,320,002 | +0.99(+4.03%) |
Jul 12, 2023 | 25.16 | 25.33 | 24.45 | 24.55 | 4,377,022 | -0.18(-0.73%) |
Jul 11, 2023 | 23.98 | 24.88 | 23.89 | 24.73 | 5,041,841 | +0.90(+3.78%) |
Jul 10, 2023 | 22.56 | 23.86 | 22.47 | 23.83 | 6,096,739 | +1.26(+5.58%) |
Jul 07, 2023 | 22.76 | 23.00 | 22.47 | 22.57 | 7,163,522 | +0.01(+0.04%) |
Jul 06, 2023 | 24.02 | 24.02 | 22.53 | 22.56 | 9,141,507 | -1.99(-8.11%) |
Jul 05, 2023 | 25.38 | 25.49 | 24.50 | 24.55 | 4,268,851 | -1.06(-4.14%) |
Jul 03, 2023 | 25.30 | 26.25 | 25.27 | 25.61 | 2,117,097 | +0.29(+1.15%) |
Jun 30, 2023 | 25.51 | 25.55 | 25.05 | 25.32 | 2,758,609 | +0.07(+0.28%) |
Jun 29, 2023 | 25.49 | 26.04 | 25.20 | 25.25 | 2,796,865 | -0.04(-0.16%) |
Jun 28, 2023 | 24.24 | 25.35 | 24.13 | 25.29 | 3,351,705 | +0.93(+3.82%) |
Jun 27, 2023 | 23.90 | 24.49 | 23.62 | 24.36 | 2,928,552 | +0.52(+2.18%) |
Jun 26, 2023 | 23.58 | 24.08 | 23.22 | 23.84 | 2,674,373 | +0.10(+0.42%) |
Jun 23, 2023 | 23.49 | 23.89 | 23.42 | 23.74 | 4,549,027 | -0.16(-0.67%) |
Jun 22, 2023 | 24.23 | 24.33 | 23.68 | 23.90 | 3,586,145 | -0.58(-2.37%) |
Jun 21, 2023 | 24.75 | 24.84 | 24.29 | 24.48 | 2,808,861 | -0.40(-1.61%) |
Jun 20, 2023 | 24.66 | 25.10 | 24.31 | 24.88 | 4,264,461 | -0.02(-0.08%) |
Jun 16, 2023 | 25.33 | 25.36 | 24.51 | 24.90 | 4,464,600 | -0.30(-1.19%) |
Jun 15, 2023 | 24.74 | 25.33 | 24.67 | 25.20 | 2,875,136 | +0.29(+1.16%) |
Jun 14, 2023 | 25.46 | 25.49 | 24.49 | 24.91 | 4,033,704 | -0.43(-1.70%) |
Jun 13, 2023 | 24.84 | 25.62 | 24.51 | 25.34 | 4,479,195 | +0.96(+3.94%) |
Jun 12, 2023 | 24.06 | 24.59 | 23.79 | 24.38 | 3,312,499 | +0.57(+2.39%) |
Jun 09, 2023 | 24.73 | 24.75 | 23.70 | 23.81 | 4,312,609 | -0.53(-2.18%) |
Jun 08, 2023 | 24.97 | 24.99 | 24.18 | 24.34 | 4,325,046 | -0.72(-2.87%) |
Jun 07, 2023 | 25.80 | 26.17 | 24.99 | 25.06 | 3,713,041 | -0.32(-1.26%) |
Jun 06, 2023 | 24.60 | 25.52 | 24.47 | 25.38 | 3,193,363 | +0.59(+2.38%) |
Jun 05, 2023 | 24.40 | 25.22 | 24.31 | 24.79 | 3,158,631 | +0.31(+1.27%) |
Jun 02, 2023 | 24.38 | 24.59 | 23.78 | 24.48 | 3,643,064 | +0.65(+2.73%) |
Jun 01, 2023 | 23.00 | 24.10 | 22.72 | 23.83 | 3,759,455 | +0.68(+2.94%) |
May 31, 2023 | 22.35 | 23.15 | 22.32 | 23.15 | 4,406,181 | +0.73(+3.26%) |
May 30, 2023 | 23.11 | 23.37 | 22.37 | 22.42 | 3,265,691 | -0.26(-1.15%) |
May 26, 2023 | 22.88 | 23.20 | 22.63 | 22.68 | 2,876,086 | -0.20(-0.87%) |
May 25, 2023 | 23.42 | 23.46 | 22.56 | 22.88 | 3,750,512 | -0.46(-1.97%) |
May 24, 2023 | 23.74 | 24.05 | 23.08 | 23.34 | 3,742,078 | -0.83(-3.43%) |
May 23, 2023 | 24.45 | 25.24 | 24.14 | 24.17 | 3,081,020 | -0.48(-1.95%) |
May 22, 2023 | 23.80 | 24.78 | 23.72 | 24.65 | 3,009,952 | +0.87(+3.66%) |
May 19, 2023 | 24.15 | 24.27 | 23.67 | 23.78 | 2,651,011 | -0.35(-1.45%) |
May 18, 2023 | 24.50 | 24.64 | 23.59 | 24.13 | 3,379,328 | -0.25(-1.03%) |
May 17, 2023 | 23.81 | 24.60 | 23.64 | 24.38 | 2,760,902 | +0.47(+1.97%) |
May 16, 2023 | 24.51 | 24.60 | 23.87 | 23.91 | 2,299,672 | -0.84(-3.39%) |
May 15, 2023 | 24.23 | 24.93 | 24.10 | 24.75 | 2,457,937 | +0.43(+1.77%) |
May 12, 2023 | 24.79 | 24.89 | 23.97 | 24.32 | 2,685,379 | -0.53(-2.13%) |
May 11, 2023 | 24.75 | 24.99 | 24.41 | 24.85 | 2,852,329 | +0.08(+0.32%) |
May 10, 2023 | 25.51 | 25.77 | 24.56 | 24.77 | 3,152,707 | -0.30(-1.20%) |
May 09, 2023 | 25.60 | 25.84 | 24.92 | 25.07 | 3,878,556 | -1.02(-3.91%) |
May 08, 2023 | 26.17 | 26.23 | 25.53 | 26.09 | 2,180,853 | -0.06(-0.23%) |
May 05, 2023 | 25.50 | 26.25 | 25.44 | 26.15 | 2,984,836 | +0.90(+3.56%) |
May 04, 2023 | 25.51 | 25.77 | 25.12 | 25.25 | 2,766,611 | -0.47(-1.83%) |
May 03, 2023 | 26.05 | 26.61 | 25.57 | 25.72 | 3,070,354 | -0.31(-1.19%) |
May 02, 2023 | 26.80 | 27.00 | 26.01 | 26.03 | 3,197,244 | -1.04(-3.84%) |