Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 21.30 | 21.62 | 21.23 | 21.54 | 94,153,576 | +0.18(+0.84%) |
Sep 19, 2024 | 21.65 | 21.70 | 21.18 | 21.36 | 40,938,176 | -0.37(-1.70%) |
Sep 18, 2024 | 21.84 | 22.00 | 21.64 | 21.73 | 27,836,344 | -0.05(-0.23%) |
Sep 17, 2024 | 22.07 | 22.10 | 21.71 | 21.78 | 29,248,828 | -0.49(-2.20%) |
Sep 16, 2024 | 21.84 | 22.34 | 21.79 | 22.27 | 53,728,644 | +0.63(+2.91%) |
Sep 13, 2024 | 21.57 | 21.67 | 21.43 | 21.64 | 31,451,330 | +0.05(+0.23%) |
Sep 12, 2024 | 21.33 | 21.64 | 21.17 | 21.59 | 34,566,508 | +0.14(+0.65%) |
Sep 11, 2024 | 21.61 | 21.61 | 21.24 | 21.45 | 37,326,444 | -0.26(-1.20%) |
Sep 10, 2024 | 21.45 | 21.86 | 21.33 | 21.71 | 60,943,204 | +0.21(+0.98%) |
Sep 09, 2024 | 20.96 | 21.60 | 20.93 | 21.50 | 58,952,408 | +0.53(+2.53%) |
Sep 06, 2024 | 20.65 | 21.00 | 20.65 | 20.97 | 53,079,592 | +0.32(+1.55%) |
Sep 05, 2024 | 20.71 | 20.83 | 20.52 | 20.65 | 44,199,372 | +0.08(+0.39%) |
Sep 04, 2024 | 20.49 | 20.87 | 20.25 | 20.57 | 57,537,164 | +0.14(+0.69%) |
Sep 03, 2024 | 19.93 | 20.45 | 19.92 | 20.43 | 50,351,352 | +0.53(+2.66%) |
Aug 30, 2024 | 19.76 | 19.91 | 19.70 | 19.90 | 29,362,670 | +0.14(+0.71%) |
Aug 29, 2024 | 19.80 | 19.85 | 19.62 | 19.76 | 20,770,452 | -0.06(-0.30%) |
Aug 28, 2024 | 19.68 | 19.91 | 19.67 | 19.82 | 20,433,414 | +0.17(+0.87%) |
Aug 27, 2024 | 19.74 | 19.80 | 19.59 | 19.65 | 20,320,158 | -0.11(-0.56%) |
Aug 26, 2024 | 19.76 | 19.94 | 19.70 | 19.76 | 22,598,084 | +0.03(+0.15%) |
Aug 23, 2024 | 19.54 | 19.76 | 19.51 | 19.73 | 21,519,322 | +0.22(+1.13%) |
Aug 22, 2024 | 19.56 | 19.58 | 19.40 | 19.51 | 17,596,940 | -0.03(-0.15%) |
Aug 21, 2024 | 19.52 | 19.59 | 19.42 | 19.54 | 20,055,028 | +0.05(+0.26%) |
Aug 20, 2024 | 19.46 | 19.58 | 19.39 | 19.49 | 20,259,968 | +0.00(+0.00%) |
Aug 19, 2024 | 19.35 | 19.51 | 19.34 | 19.49 | 20,506,420 | +0.15(+0.78%) |
Aug 16, 2024 | 19.12 | 19.36 | 19.08 | 19.34 | 24,724,456 | +0.25(+1.31%) |
Aug 15, 2024 | 19.55 | 19.57 | 18.97 | 19.09 | 42,577,352 | -0.54(-2.75%) |
Aug 14, 2024 | 19.48 | 19.66 | 19.42 | 19.63 | 19,157,440 | +0.11(+0.56%) |
Aug 13, 2024 | 19.42 | 19.56 | 19.36 | 19.52 | 21,506,848 | +0.09(+0.46%) |
Aug 12, 2024 | 19.54 | 19.56 | 19.17 | 19.43 | 22,979,628 | -0.06(-0.31%) |
Aug 09, 2024 | 19.39 | 19.59 | 19.27 | 19.49 | 22,819,636 | +0.09(+0.46%) |
Aug 08, 2024 | 19.25 | 19.48 | 19.21 | 19.40 | 25,584,788 | +0.15(+0.78%) |
Aug 07, 2024 | 19.20 | 19.52 | 19.09 | 19.25 | 30,032,892 | +0.06(+0.31%) |
Aug 06, 2024 | 18.89 | 19.30 | 18.86 | 19.19 | 33,775,580 | +0.28(+1.48%) |
Aug 05, 2024 | 18.80 | 19.12 | 18.64 | 18.91 | 50,895,556 | -0.46(-2.37%) |
Aug 02, 2024 | 19.64 | 19.99 | 19.19 | 19.37 | 45,288,048 | -0.10(-0.51%) |
Aug 01, 2024 | 19.31 | 19.63 | 19.13 | 19.47 | 44,392,720 | +0.22(+1.14%) |
Jul 31, 2024 | 18.90 | 19.32 | 18.88 | 19.25 | 39,506,992 | +0.27(+1.42%) |
Jul 30, 2024 | 18.95 | 19.03 | 18.84 | 18.98 | 27,850,652 | +0.08(+0.42%) |
Jul 29, 2024 | 19.00 | 19.02 | 18.82 | 18.90 | 30,786,440 | -0.11(-0.58%) |
Jul 26, 2024 | 19.16 | 19.30 | 18.89 | 19.01 | 30,844,554 | -0.18(-0.94%) |
Jul 25, 2024 | 19.15 | 19.74 | 19.10 | 19.19 | 54,049,524 | +0.03(+0.16%) |
Jul 24, 2024 | 18.92 | 19.23 | 18.76 | 19.16 | 64,457,664 | +0.95(+5.22%) |
Jul 23, 2024 | 18.57 | 18.61 | 18.14 | 18.21 | 70,343,256 | -0.34(-1.83%) |
Jul 22, 2024 | 18.70 | 18.77 | 18.31 | 18.55 | 44,072,420 | -0.57(-2.98%) |
Jul 19, 2024 | 19.12 | 19.24 | 18.98 | 19.12 | 29,910,332 | -0.03(-0.16%) |
Jul 18, 2024 | 19.10 | 19.33 | 18.99 | 19.15 | 34,794,232 | -0.01(-0.05%) |
Jul 17, 2024 | 18.90 | 19.19 | 18.85 | 19.16 | 40,587,548 | +0.31(+1.64%) |
Jul 16, 2024 | 18.59 | 18.86 | 18.57 | 18.85 | 23,919,072 | +0.27(+1.45%) |
Jul 15, 2024 | 18.85 | 18.87 | 18.53 | 18.58 | 33,909,972 | -0.23(-1.22%) |
Jul 12, 2024 | 18.72 | 18.85 | 18.59 | 18.81 | 37,919,436 | -0.05(-0.27%) |
Jul 11, 2024 | 18.70 | 18.87 | 18.62 | 18.86 | 23,626,732 | +0.12(+0.64%) |
Jul 10, 2024 | 18.57 | 18.75 | 18.46 | 18.74 | 33,407,244 | +0.22(+1.18%) |
Jul 09, 2024 | 18.54 | 18.70 | 18.43 | 18.52 | 28,253,194 | -0.01(-0.05%) |
Jul 08, 2024 | 18.56 | 18.62 | 18.41 | 18.53 | 23,622,520 | +0.04(+0.21%) |
Jul 05, 2024 | 18.42 | 18.52 | 18.37 | 18.49 | 31,189,034 | +0.09(+0.48%) |
Jul 03, 2024 | 18.60 | 18.64 | 18.38 | 18.40 | 19,755,326 | -0.14(-0.74%) |
Jul 02, 2024 | 18.70 | 18.72 | 18.40 | 18.54 | 32,080,016 | -0.16(-0.84%) |
Jul 01, 2024 | 18.96 | 19.03 | 18.55 | 18.70 | 36,627,956 | -0.13(-0.68%) |
Jun 28, 2024 | 18.52 | 18.85 | 18.50 | 18.83 | 53,618,060 | +0.35(+1.92%) |
Jun 27, 2024 | 18.50 | 18.51 | 18.33 | 18.47 | 29,346,032 | -0.01(-0.05%) |
Jun 26, 2024 | 18.36 | 18.53 | 18.33 | 18.48 | 32,509,162 | +0.07(+0.37%) |
Jun 25, 2024 | 18.36 | 18.45 | 18.26 | 18.41 | 34,592,740 | +0.04(+0.21%) |
Jun 24, 2024 | 18.15 | 18.42 | 18.13 | 18.37 | 42,793,304 | +0.25(+1.36%) |
Jun 21, 2024 | 17.90 | 18.18 | 17.80 | 18.13 | 73,829,840 | +0.29(+1.60%) |
Jun 20, 2024 | 17.67 | 17.89 | 17.64 | 17.84 | 32,580,714 | +0.06(+0.33%) |
Jun 18, 2024 | 17.62 | 17.93 | 17.60 | 17.78 | 34,217,108 | +0.37(+2.15%) |
Jun 17, 2024 | 17.30 | 17.44 | 17.23 | 17.41 | 27,862,368 | +0.03(+0.17%) |
Jun 14, 2024 | 17.33 | 17.48 | 17.23 | 17.38 | 22,992,316 | -0.03(-0.17%) |
Jun 13, 2024 | 17.29 | 17.42 | 17.16 | 17.41 | 31,148,586 | +0.06(+0.34%) |
Jun 12, 2024 | 17.72 | 17.77 | 17.31 | 17.35 | 36,185,708 | -0.25(-1.40%) |
Jun 11, 2024 | 17.58 | 17.68 | 17.46 | 17.60 | 30,404,734 | +0.00(+0.00%) |
Jun 10, 2024 | 17.73 | 17.77 | 17.49 | 17.60 | 32,905,250 | -0.24(-1.33%) |
Jun 07, 2024 | 17.95 | 17.95 | 17.70 | 17.83 | 37,176,500 | -0.18(-0.98%) |
Jun 06, 2024 | 18.02 | 18.18 | 17.95 | 18.01 | 22,652,678 | -0.02(-0.11%) |
Jun 05, 2024 | 18.04 | 18.05 | 17.89 | 18.03 | 28,518,774 | -0.05(-0.27%) |
Jun 04, 2024 | 17.70 | 18.09 | 17.64 | 18.08 | 30,510,024 | +0.34(+1.89%) |
Jun 03, 2024 | 17.86 | 18.06 | 17.69 | 17.74 | 38,893,876 | -0.21(-1.15%) |
May 31, 2024 | 17.27 | 18.00 | 17.21 | 17.95 | 68,634,392 | +0.59(+3.41%) |
May 30, 2024 | 16.92 | 17.38 | 16.91 | 17.36 | 33,764,864 | +0.49(+2.92%) |
May 29, 2024 | 16.99 | 17.05 | 16.86 | 16.87 | 23,851,286 | -0.15(-0.87%) |
May 28, 2024 | 17.20 | 17.27 | 16.95 | 17.01 | 25,838,648 | -0.23(-1.31%) |
May 24, 2024 | 17.23 | 17.35 | 17.16 | 17.24 | 25,371,240 | +0.03(+0.17%) |
May 23, 2024 | 17.14 | 17.25 | 17.06 | 17.21 | 32,964,764 | -0.03(-0.17%) |
May 22, 2024 | 16.94 | 17.25 | 16.93 | 17.24 | 31,105,920 | +0.23(+1.33%) |
May 21, 2024 | 17.25 | 17.26 | 16.89 | 17.01 | 31,639,704 | -0.25(-1.43%) |
May 20, 2024 | 17.12 | 17.30 | 17.10 | 17.26 | 28,686,044 | +0.12(+0.69%) |
May 17, 2024 | 17.14 | 17.15 | 17.00 | 17.14 | 26,279,790 | +0.10(+0.58%) |
May 16, 2024 | 17.05 | 17.11 | 16.90 | 17.04 | 25,048,058 | -0.03(-0.17%) |
May 15, 2024 | 17.09 | 17.18 | 16.93 | 17.07 | 31,333,340 | +0.03(+0.17%) |
May 14, 2024 | 17.02 | 17.08 | 16.97 | 17.04 | 23,897,970 | +0.04(+0.23%) |
May 13, 2024 | 16.93 | 17.08 | 16.90 | 17.00 | 28,434,306 | +0.09(+0.52%) |
May 10, 2024 | 16.95 | 16.97 | 16.87 | 16.92 | 19,518,238 | -0.01(-0.06%) |
May 09, 2024 | 16.85 | 16.94 | 16.79 | 16.93 | 22,884,864 | +0.07(+0.41%) |
May 08, 2024 | 16.78 | 16.95 | 16.75 | 16.86 | 25,671,642 | +0.03(+0.18%) |
May 07, 2024 | 16.81 | 16.96 | 16.75 | 16.83 | 28,506,798 | +0.09(+0.53%) |
May 06, 2024 | 16.70 | 16.79 | 16.66 | 16.74 | 24,544,098 | +0.14(+0.83%) |
May 03, 2024 | 16.57 | 16.67 | 16.48 | 16.60 | 24,383,816 | +0.03(+0.18%) |
May 02, 2024 | 16.74 | 16.74 | 16.48 | 16.57 | 32,685,768 | -0.10(-0.59%) |
May 01, 2024 | 16.58 | 16.85 | 16.53 | 16.67 | 39,943,324 | +0.03(+0.18%) |
Apr 30, 2024 | 16.66 | 16.73 | 16.55 | 16.64 | 32,273,274 | -0.13(-0.76%) |
Apr 29, 2024 | 16.74 | 17.02 | 16.74 | 16.77 | 44,245,500 | +0.27(+1.61%) |
Apr 26, 2024 | 16.23 | 16.63 | 16.15 | 16.50 | 38,420,860 | +0.17(+1.03%) |
Apr 25, 2024 | 16.45 | 16.75 | 16.26 | 16.33 | 47,372,812 | -0.23(-1.37%) |
Apr 24, 2024 | 16.65 | 16.78 | 16.14 | 16.56 | 75,304,840 | +0.31(+1.88%) |
Apr 23, 2024 | 16.14 | 16.29 | 16.05 | 16.26 | 48,501,480 | +0.19(+1.16%) |
Apr 22, 2024 | 16.44 | 16.48 | 15.93 | 16.07 | 54,986,840 | -0.20(-1.21%) |
Apr 19, 2024 | 16.09 | 16.28 | 16.02 | 16.27 | 46,508,080 | +0.18(+1.10%) |
Apr 18, 2024 | 15.87 | 16.10 | 15.85 | 16.09 | 30,006,498 | +0.21(+1.30%) |
Apr 17, 2024 | 15.87 | 16.01 | 15.82 | 15.88 | 27,582,570 | +0.03(+0.19%) |
Apr 16, 2024 | 15.98 | 15.99 | 15.70 | 15.85 | 57,212,692 | -0.15(-0.92%) |
Apr 15, 2024 | 16.22 | 16.30 | 15.89 | 16.00 | 40,853,448 | -0.07(-0.43%) |
Apr 12, 2024 | 16.17 | 16.22 | 16.01 | 16.07 | 42,412,916 | -0.11(-0.67%) |
Apr 11, 2024 | 16.42 | 16.45 | 16.18 | 16.18 | 41,427,776 | -0.31(-1.85%) |
Apr 10, 2024 | 16.52 | 16.54 | 16.27 | 16.48 | 39,629,096 | -0.17(-1.01%) |
Apr 09, 2024 | 16.75 | 16.83 | 16.56 | 16.65 | 33,290,162 | -0.07(-0.42%) |
Apr 08, 2024 | 16.87 | 16.92 | 16.69 | 16.72 | 28,234,616 | -0.16(-0.98%) |
Apr 05, 2024 | 16.98 | 17.00 | 16.75 | 16.89 | 38,963,808 | -0.15(-0.85%) |
Apr 04, 2024 | 17.08 | 17.33 | 17.02 | 17.03 | 32,852,004 | -0.04(-0.23%) |
Apr 03, 2024 | 17.05 | 17.17 | 16.95 | 17.07 | 39,356,260 | +0.09(+0.51%) |
Apr 02, 2024 | 16.94 | 17.15 | 16.94 | 16.98 | 41,436,824 | +0.02(+0.11%) |
Apr 01, 2024 | 16.66 | 17.00 | 16.62 | 16.96 | 32,639,340 | -0.10(-0.57%) |
Mar 28, 2024 | 17.01 | 17.13 | 17.11 | 17.06 | 36,106,688 | +0.05(+0.29%) |
Mar 27, 2024 | 16.76 | 17.05 | 16.76 | 17.01 | 38,672,504 | +0.36(+2.15%) |
Mar 26, 2024 | 16.60 | 16.75 | 16.52 | 16.65 | 34,093,896 | +0.06(+0.35%) |
Mar 25, 2024 | 16.51 | 16.60 | 16.44 | 16.59 | 31,921,616 | +0.14(+0.82%) |
Mar 22, 2024 | 16.66 | 16.67 | 16.46 | 16.46 | 26,997,880 | -0.17(-1.05%) |
Mar 21, 2024 | 16.66 | 16.74 | 16.54 | 16.63 | 35,534,172 | -0.05(-0.29%) |
Mar 20, 2024 | 16.59 | 16.78 | 16.56 | 16.68 | 29,871,870 | +0.04(+0.23%) |
Mar 19, 2024 | 16.77 | 16.78 | 16.63 | 16.64 | 26,959,990 | -0.13(-0.75%) |
Mar 18, 2024 | 16.58 | 16.79 | 16.41 | 16.77 | 36,286,332 | +0.24(+1.47%) |
Mar 15, 2024 | 16.37 | 16.61 | 16.37 | 16.53 | 96,050,096 | +0.04(+0.24%) |
Mar 14, 2024 | 16.62 | 16.64 | 16.31 | 16.49 | 38,403,176 | -0.17(-1.05%) |
Mar 13, 2024 | 16.74 | 16.90 | 16.60 | 16.66 | 33,366,598 | -0.01(-0.06%) |
Mar 12, 2024 | 16.77 | 16.81 | 16.64 | 16.67 | 39,921,692 | -0.13(-0.75%) |
Mar 11, 2024 | 16.69 | 16.91 | 16.69 | 16.80 | 30,536,414 | +0.13(+0.76%) |
Mar 08, 2024 | 16.54 | 16.79 | 16.45 | 16.67 | 31,787,738 | +0.15(+0.88%) |
Mar 07, 2024 | 16.66 | 16.77 | 16.49 | 16.53 | 27,460,930 | -0.13(-0.76%) |
Mar 06, 2024 | 16.58 | 16.69 | 16.50 | 16.65 | 36,454,392 | +0.01(+0.06%) |
Mar 05, 2024 | 16.51 | 16.82 | 16.48 | 16.64 | 45,537,736 | +0.36(+2.20%) |
Mar 04, 2024 | 16.35 | 16.46 | 16.20 | 16.28 | 33,701,600 | -0.17(-1.06%) |
Mar 01, 2024 | 16.35 | 16.53 | 16.29 | 16.46 | 28,424,328 | +0.05(+0.30%) |
Feb 29, 2024 | 16.50 | 16.59 | 16.39 | 16.41 | 47,595,180 | -0.03(-0.18%) |
Feb 28, 2024 | 16.30 | 16.52 | 16.29 | 16.44 | 34,589,528 | +0.13(+0.77%) |
Feb 27, 2024 | 16.10 | 16.33 | 16.03 | 16.31 | 29,244,306 | +0.22(+1.39%) |
Feb 26, 2024 | 16.28 | 16.31 | 16.01 | 16.09 | 27,653,792 | -0.19(-1.19%) |
Feb 23, 2024 | 16.12 | 16.34 | 16.03 | 16.28 | 33,291,896 | +0.20(+1.27%) |
Feb 22, 2024 | 16.26 | 16.26 | 15.92 | 16.08 | 61,838,132 | -0.40(-2.41%) |
Feb 21, 2024 | 16.40 | 16.49 | 16.32 | 16.48 | 23,360,912 | +0.09(+0.53%) |
Feb 20, 2024 | 16.36 | 16.60 | 16.35 | 16.39 | 30,018,288 | -0.06(-0.35%) |
Feb 16, 2024 | 16.43 | 16.55 | 16.25 | 16.45 | 29,761,506 | -0.12(-0.70%) |
Feb 15, 2024 | 16.42 | 16.69 | 16.42 | 16.57 | 26,732,556 | +0.17(+1.06%) |
Feb 14, 2024 | 16.45 | 16.57 | 16.32 | 16.39 | 27,302,020 | +0.01(+0.06%) |
Feb 13, 2024 | 16.50 | 16.67 | 16.24 | 16.38 | 30,673,982 | -0.12(-0.70%) |
Feb 12, 2024 | 16.32 | 16.54 | 16.25 | 16.50 | 32,131,644 | +0.17(+1.07%) |
Feb 09, 2024 | 16.28 | 16.36 | 16.06 | 16.32 | 45,832,524 | +0.02(+0.12%) |
Feb 08, 2024 | 16.77 | 16.77 | 16.23 | 16.30 | 69,326,560 | -0.49(-2.94%) |
Feb 07, 2024 | 17.06 | 17.08 | 16.77 | 16.80 | 34,935,060 | -0.27(-1.59%) |
Feb 06, 2024 | 17.12 | 17.23 | 17.01 | 17.07 | 26,548,544 | -0.12(-0.68%) |
Feb 05, 2024 | 17.17 | 17.32 | 17.04 | 17.19 | 32,473,026 | -0.10(-0.56%) |
Feb 02, 2024 | 17.38 | 17.43 | 17.21 | 17.28 | 34,300,316 | -0.20(-1.16%) |
Feb 01, 2024 | 17.54 | 17.60 | 17.27 | 17.49 | 73,911,544 | +0.34(+1.98%) |
Jan 31, 2024 | 16.97 | 17.27 | 16.96 | 17.15 | 54,616,012 | +0.16(+0.91%) |
Jan 30, 2024 | 16.72 | 17.05 | 16.65 | 16.99 | 56,668,056 | +0.27(+1.62%) |
Jan 29, 2024 | 16.69 | 16.75 | 16.53 | 16.72 | 39,455,488 | -0.04(-0.23%) |
Jan 26, 2024 | 16.62 | 16.85 | 16.59 | 16.76 | 39,787,640 | +0.11(+0.64%) |
Jan 25, 2024 | 16.26 | 16.66 | 16.18 | 16.65 | 56,153,004 | +0.48(+3.00%) |
Jan 24, 2024 | 16.05 | 16.52 | 15.96 | 16.17 | 81,687,200 | -0.49(-2.97%) |
Jan 23, 2024 | 16.52 | 16.72 | 16.46 | 16.66 | 61,727,024 | +0.38(+2.32%) |
Jan 22, 2024 | 16.21 | 16.38 | 16.13 | 16.28 | 45,458,136 | +0.13(+0.78%) |
Jan 19, 2024 | 16.15 | 16.27 | 15.89 | 16.16 | 54,225,860 | +0.26(+1.65%) |
Jan 18, 2024 | 15.79 | 15.92 | 15.69 | 15.90 | 36,233,856 | -0.01(-0.06%) |
Jan 17, 2024 | 15.88 | 16.12 | 15.85 | 15.91 | 40,500,388 | -0.03(-0.18%) |
Jan 16, 2024 | 15.92 | 16.09 | 15.84 | 15.94 | 40,264,032 | -0.04(-0.24%) |
Jan 12, 2024 | 15.84 | 16.11 | 15.82 | 15.97 | 33,692,072 | +0.24(+1.54%) |
Jan 11, 2024 | 16.28 | 16.28 | 15.65 | 15.73 | 60,994,004 | -0.62(-3.79%) |
Jan 10, 2024 | 16.38 | 16.38 | 16.25 | 16.35 | 27,735,298 | -0.08(-0.47%) |
Jan 09, 2024 | 16.45 | 16.46 | 16.31 | 16.43 | 31,286,776 | -0.09(-0.54%) |
Jan 08, 2024 | 16.64 | 16.68 | 16.44 | 16.52 | 43,191,148 | -0.14(-0.86%) |
Jan 05, 2024 | 16.37 | 16.71 | 16.30 | 16.66 | 34,926,404 | +0.31(+1.87%) |
Jan 04, 2024 | 16.46 | 16.50 | 16.36 | 16.36 | 37,418,180 | -0.08(-0.46%) |
Jan 03, 2024 | 16.52 | 16.57 | 16.42 | 16.43 | 35,230,096 | -0.02(-0.12%) |
Jan 02, 2024 | 16.06 | 16.58 | 16.05 | 16.45 | 49,917,244 | +0.45(+2.80%) |
Dec 29, 2023 | 15.86 | 16.05 | 15.84 | 16.00 | 34,898,540 | +0.04(+0.24%) |
Dec 28, 2023 | 15.78 | 16.09 | 15.77 | 15.97 | 33,646,644 | +0.15(+0.96%) |
Dec 27, 2023 | 15.73 | 15.85 | 15.69 | 15.81 | 29,065,564 | +0.01(+0.06%) |
Dec 26, 2023 | 15.74 | 15.84 | 15.68 | 15.80 | 23,846,946 | +0.02(+0.12%) |
Dec 22, 2023 | 15.74 | 15.96 | 15.74 | 15.79 | 28,036,620 | +0.06(+0.36%) |
Dec 21, 2023 | 15.71 | 15.75 | 15.59 | 15.73 | 38,083,324 | +0.09(+0.55%) |
Dec 20, 2023 | 15.80 | 15.84 | 15.64 | 15.64 | 35,074,052 | -0.20(-1.26%) |
Dec 19, 2023 | 15.67 | 15.85 | 15.65 | 15.84 | 29,420,652 | +0.14(+0.91%) |
Dec 18, 2023 | 15.83 | 15.98 | 15.65 | 15.70 | 36,404,256 | -0.06(-0.36%) |
Dec 15, 2023 | 15.76 | 15.89 | 15.69 | 15.76 | 69,104,480 | -0.12(-0.78%) |
Dec 14, 2023 | 15.75 | 16.03 | 15.75 | 15.88 | 57,118,656 | +0.19(+1.22%) |
Dec 13, 2023 | 15.58 | 15.74 | 15.36 | 15.69 | 56,487,592 | +0.04(+0.24%) |
Dec 12, 2023 | 15.79 | 15.81 | 15.58 | 15.65 | 43,346,492 | -0.20(-1.26%) |
Dec 11, 2023 | 16.13 | 16.16 | 15.77 | 15.85 | 45,950,852 | -0.29(-1.77%) |
Dec 08, 2023 | 16.30 | 16.32 | 16.03 | 16.14 | 44,179,376 | -0.16(-0.99%) |
Dec 07, 2023 | 16.23 | 16.34 | 16.12 | 16.30 | 32,779,926 | +0.14(+0.89%) |
Dec 06, 2023 | 16.38 | 16.48 | 16.08 | 16.16 | 48,075,556 | -0.27(-1.63%) |
Dec 05, 2023 | 16.20 | 16.54 | 16.18 | 16.42 | 75,573,304 | +0.53(+3.36%) |
Dec 04, 2023 | 15.83 | 15.99 | 15.79 | 15.89 | 42,496,464 | -0.10(-0.60%) |
Dec 01, 2023 | 15.83 | 15.99 | 15.76 | 15.99 | 37,123,156 | +0.18(+1.15%) |
Nov 30, 2023 | 15.54 | 15.83 | 15.54 | 15.80 | 53,070,384 | +0.26(+1.66%) |
Nov 29, 2023 | 15.44 | 15.58 | 15.40 | 15.55 | 27,906,618 | +0.11(+0.74%) |
Nov 28, 2023 | 15.42 | 15.45 | 15.29 | 15.43 | 25,417,942 | -0.03(-0.18%) |
Nov 27, 2023 | 15.44 | 15.52 | 15.34 | 15.46 | 31,426,906 | +0.00(+0.00%) |
Nov 24, 2023 | 15.46 | 15.57 | 15.45 | 15.46 | 13,033,531 | +0.04(+0.25%) |
Nov 22, 2023 | 15.50 | 15.53 | 15.36 | 15.42 | 22,338,480 | -0.02(-0.12%) |
Nov 21, 2023 | 15.33 | 15.50 | 15.28 | 15.44 | 26,920,672 | +0.09(+0.56%) |
Nov 20, 2023 | 15.16 | 15.42 | 15.12 | 15.36 | 32,403,856 | +0.19(+1.26%) |
Nov 17, 2023 | 15.17 | 15.22 | 15.11 | 15.16 | 28,485,508 | +0.02(+0.13%) |
Nov 16, 2023 | 15.15 | 15.19 | 15.02 | 15.15 | 27,469,506 | +0.11(+0.76%) |
Nov 15, 2023 | 14.93 | 15.07 | 14.92 | 15.03 | 26,428,830 | +0.12(+0.83%) |
Nov 14, 2023 | 14.97 | 15.02 | 14.80 | 14.91 | 33,022,504 | +0.05(+0.32%) |
Nov 13, 2023 | 14.89 | 15.01 | 14.79 | 14.86 | 25,030,456 | -0.06(-0.38%) |
Nov 10, 2023 | 14.96 | 15.01 | 14.75 | 14.92 | 24,910,388 | +0.01(+0.06%) |
Nov 09, 2023 | 14.96 | 15.02 | 14.83 | 14.91 | 27,339,798 | -0.02(-0.13%) |
Nov 08, 2023 | 15.11 | 15.11 | 14.86 | 14.93 | 29,589,470 | -0.18(-1.20%) |
Nov 07, 2023 | 14.98 | 15.22 | 14.98 | 15.11 | 27,687,158 | +0.09(+0.57%) |
Nov 06, 2023 | 15.10 | 15.16 | 14.92 | 15.02 | 34,394,272 | -0.12(-0.82%) |
Nov 03, 2023 | 15.16 | 15.30 | 15.10 | 15.15 | 44,882,420 | +0.14(+0.95%) |
Nov 02, 2023 | 14.90 | 15.05 | 14.84 | 15.00 | 37,498,332 | +0.14(+0.96%) |