Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.59 | 25.14 | 25.12 | 25.11 | 5,005,232 | -0.22(-0.87%) |
Mar 27, 2024 | 25.43 | 25.51 | 24.79 | 25.33 | 4,304,493 | -0.03(-0.12%) |
Mar 26, 2024 | 25.50 | 25.59 | 24.93 | 25.36 | 5,537,588 | +0.02(+0.08%) |
Mar 25, 2024 | 25.44 | 25.71 | 25.34 | 25.34 | 3,173,156 | +0.06(+0.24%) |
Mar 22, 2024 | 25.25 | 25.36 | 24.98 | 25.28 | 3,724,546 | +0.09(+0.36%) |
Mar 21, 2024 | 24.90 | 25.40 | 24.86 | 25.19 | 3,386,437 | +0.31(+1.25%) |
Mar 20, 2024 | 24.62 | 25.05 | 24.58 | 24.88 | 3,552,808 | -0.07(-0.28%) |
Mar 19, 2024 | 24.55 | 25.00 | 24.43 | 24.95 | 3,773,590 | +0.37(+1.51%) |
Mar 18, 2024 | 24.39 | 25.03 | 24.26 | 24.58 | 6,425,315 | +0.08(+0.33%) |
Mar 15, 2024 | 24.02 | 24.69 | 24.02 | 24.50 | 9,154,676 | +0.51(+2.12%) |
Mar 14, 2024 | 23.33 | 24.24 | 23.26 | 23.99 | 8,061,525 | +0.81(+3.49%) |
Mar 13, 2024 | 22.46 | 23.18 | 22.28 | 23.18 | 7,033,328 | +0.91(+4.08%) |
Mar 12, 2024 | 22.13 | 22.43 | 22.04 | 22.27 | 3,547,411 | +0.04(+0.18%) |
Mar 11, 2024 | 22.00 | 22.25 | 21.74 | 22.23 | 4,234,971 | +0.26(+1.18%) |
Mar 08, 2024 | 22.15 | 22.35 | 21.90 | 21.98 | 3,865,919 | -0.22(-0.99%) |
Mar 07, 2024 | 21.80 | 22.36 | 21.60 | 22.19 | 5,303,270 | +0.65(+3.01%) |
Mar 06, 2024 | 21.94 | 22.04 | 21.32 | 21.55 | 5,352,271 | -0.23(-1.05%) |
Mar 05, 2024 | 21.61 | 22.01 | 21.52 | 21.78 | 5,029,937 | +0.14(+0.65%) |
Mar 04, 2024 | 22.55 | 22.56 | 21.59 | 21.64 | 7,702,553 | -0.90(-3.99%) |
Mar 01, 2024 | 21.91 | 22.92 | 21.88 | 22.53 | 6,374,595 | +0.89(+4.10%) |
Feb 29, 2024 | 22.02 | 22.19 | 21.56 | 21.65 | 5,556,831 | -0.22(-1.00%) |
Feb 28, 2024 | 21.91 | 22.24 | 21.60 | 21.87 | 4,057,525 | -0.06(-0.27%) |
Feb 27, 2024 | 22.03 | 22.04 | 21.51 | 21.93 | 4,737,072 | +0.00(+0.00%) |
Feb 26, 2024 | 21.54 | 22.08 | 21.24 | 21.93 | 6,786,573 | +0.44(+2.04%) |
Feb 23, 2024 | 21.15 | 21.69 | 20.89 | 21.49 | 7,221,461 | +0.01(+0.05%) |
Feb 22, 2024 | 20.45 | 21.63 | 20.00 | 21.48 | 9,226,119 | +1.25(+6.17%) |
Feb 21, 2024 | 19.97 | 20.44 | 19.81 | 20.23 | 6,453,511 | +0.33(+1.65%) |
Feb 20, 2024 | 19.62 | 19.98 | 19.44 | 19.90 | 3,691,895 | +0.22(+1.12%) |
Feb 16, 2024 | 19.65 | 19.86 | 19.40 | 19.68 | 3,457,421 | +0.03(+0.15%) |
Feb 15, 2024 | 19.27 | 19.65 | 19.19 | 19.65 | 4,691,163 | +0.46(+2.39%) |
Feb 14, 2024 | 19.12 | 19.36 | 18.98 | 19.19 | 5,673,885 | +0.24(+1.26%) |
Feb 13, 2024 | 19.07 | 19.16 | 18.74 | 18.95 | 3,638,578 | -0.21(-1.09%) |
Feb 12, 2024 | 19.18 | 19.33 | 19.11 | 19.16 | 3,868,053 | +0.06(+0.31%) |
Feb 09, 2024 | 19.11 | 19.31 | 18.93 | 19.10 | 2,846,599 | -0.11(-0.57%) |
Feb 08, 2024 | 18.98 | 19.33 | 18.92 | 19.21 | 6,539,338 | +0.17(+0.89%) |
Feb 07, 2024 | 18.95 | 19.14 | 18.78 | 19.04 | 4,021,565 | +0.13(+0.69%) |
Feb 06, 2024 | 18.88 | 19.09 | 18.80 | 18.91 | 3,506,788 | +0.15(+0.80%) |
Feb 05, 2024 | 18.81 | 18.92 | 18.50 | 18.76 | 2,669,162 | -0.07(-0.37%) |
Feb 02, 2024 | 19.22 | 19.34 | 18.82 | 18.83 | 3,857,298 | -0.46(-2.38%) |
Feb 01, 2024 | 19.40 | 19.54 | 19.13 | 19.29 | 4,191,890 | -0.01(-0.05%) |
Jan 31, 2024 | 19.89 | 19.89 | 19.28 | 19.30 | 6,953,612 | -0.45(-2.27%) |
Jan 30, 2024 | 19.45 | 19.81 | 19.12 | 19.75 | 9,923,070 | -0.61(-2.99%) |
Jan 29, 2024 | 20.40 | 20.48 | 20.18 | 20.36 | 2,755,836 | -0.17(-0.83%) |
Jan 26, 2024 | 19.89 | 20.53 | 19.81 | 20.53 | 3,695,742 | +0.60(+3.00%) |
Jan 25, 2024 | 20.05 | 20.13 | 19.60 | 19.93 | 4,671,462 | +0.22(+1.11%) |
Jan 24, 2024 | 19.69 | 19.86 | 19.42 | 19.71 | 4,177,839 | +0.20(+1.02%) |
Jan 23, 2024 | 19.51 | 20.04 | 19.42 | 19.51 | 4,658,327 | -0.09(-0.46%) |
Jan 22, 2024 | 19.31 | 19.72 | 19.17 | 19.60 | 4,544,795 | +0.27(+1.39%) |
Jan 19, 2024 | 19.07 | 19.47 | 19.00 | 19.33 | 5,026,435 | +0.32(+1.68%) |
Jan 18, 2024 | 18.83 | 19.06 | 18.59 | 19.01 | 3,076,820 | +0.29(+1.55%) |
Jan 17, 2024 | 18.46 | 19.10 | 18.46 | 18.72 | 3,478,635 | +0.11(+0.59%) |
Jan 16, 2024 | 18.85 | 18.99 | 18.58 | 18.61 | 3,812,775 | -0.23(-1.22%) |
Jan 12, 2024 | 18.97 | 19.07 | 18.61 | 18.84 | 3,055,636 | +0.22(+1.18%) |
Jan 11, 2024 | 18.51 | 18.66 | 18.33 | 18.62 | 3,330,053 | +0.15(+0.81%) |
Jan 10, 2024 | 18.75 | 18.77 | 18.29 | 18.47 | 4,711,517 | -0.34(-1.80%) |
Jan 09, 2024 | 18.87 | 18.96 | 18.48 | 18.81 | 4,446,784 | -0.20(-1.05%) |
Jan 08, 2024 | 19.38 | 19.39 | 18.69 | 19.01 | 7,040,778 | -0.78(-3.93%) |
Jan 05, 2024 | 19.69 | 19.98 | 19.61 | 19.79 | 4,396,765 | +0.27(+1.38%) |
Jan 04, 2024 | 19.96 | 20.06 | 19.47 | 19.52 | 3,091,775 | -0.32(-1.61%) |
Jan 03, 2024 | 20.01 | 20.12 | 19.68 | 19.84 | 4,566,925 | -0.17(-0.85%) |
Jan 02, 2024 | 20.30 | 20.38 | 19.86 | 20.01 | 5,089,844 | -0.09(-0.45%) |
Dec 29, 2023 | 20.15 | 20.29 | 20.08 | 20.10 | 3,172,175 | -0.11(-0.54%) |
Dec 28, 2023 | 20.23 | 20.44 | 20.12 | 20.21 | 2,127,523 | -0.16(-0.78%) |
Dec 27, 2023 | 20.28 | 20.54 | 20.22 | 20.37 | 2,015,387 | +0.00(+0.00%) |
Dec 26, 2023 | 20.46 | 20.60 | 20.28 | 20.37 | 1,988,060 | +0.17(+0.84%) |
Dec 22, 2023 | 20.27 | 20.37 | 20.09 | 20.20 | 2,558,515 | +0.23(+1.15%) |
Dec 21, 2023 | 20.11 | 20.28 | 19.81 | 19.97 | 4,262,847 | -0.17(-0.84%) |
Dec 20, 2023 | 20.19 | 20.65 | 20.14 | 20.14 | 3,305,565 | -0.17(-0.84%) |
Dec 19, 2023 | 20.21 | 20.45 | 20.10 | 20.31 | 2,676,924 | +0.23(+1.14%) |
Dec 18, 2023 | 20.33 | 20.67 | 20.07 | 20.08 | 3,553,378 | +0.05(+0.25%) |
Dec 15, 2023 | 19.64 | 20.04 | 19.40 | 20.03 | 7,717,324 | +0.18(+0.90%) |
Dec 14, 2023 | 19.53 | 19.91 | 19.27 | 19.85 | 12,808,983 | +0.57(+2.95%) |
Dec 13, 2023 | 18.74 | 19.33 | 18.62 | 19.28 | 6,572,591 | +0.64(+3.43%) |
Dec 12, 2023 | 18.59 | 18.77 | 18.35 | 18.64 | 7,604,332 | -0.31(-1.63%) |
Dec 11, 2023 | 18.79 | 19.14 | 18.65 | 18.95 | 3,544,886 | +0.07(+0.37%) |
Dec 08, 2023 | 18.85 | 18.96 | 18.55 | 18.88 | 8,129,273 | +0.18(+0.96%) |
Dec 07, 2023 | 18.93 | 19.03 | 18.41 | 18.70 | 14,614,779 | -0.12(-0.64%) |
Dec 06, 2023 | 20.06 | 20.34 | 18.80 | 18.82 | 11,317,916 | -1.44(-7.09%) |
Dec 05, 2023 | 20.36 | 20.46 | 20.22 | 20.26 | 3,199,976 | -0.16(-0.78%) |
Dec 04, 2023 | 20.37 | 20.57 | 20.23 | 20.42 | 4,012,374 | -0.22(-1.06%) |
Dec 01, 2023 | 20.50 | 21.03 | 20.28 | 20.64 | 4,142,090 | -0.04(-0.19%) |
Nov 30, 2023 | 20.42 | 21.23 | 20.19 | 20.68 | 10,308,813 | +0.49(+2.42%) |
Nov 29, 2023 | 20.67 | 20.78 | 20.18 | 20.19 | 6,338,272 | -0.50(-2.41%) |
Nov 28, 2023 | 21.16 | 21.18 | 20.65 | 20.69 | 4,143,498 | -0.31(-1.47%) |
Nov 27, 2023 | 21.17 | 21.30 | 20.76 | 21.00 | 2,974,167 | -0.26(-1.22%) |
Nov 24, 2023 | 20.95 | 21.41 | 20.91 | 21.26 | 1,798,128 | +0.38(+1.82%) |
Nov 22, 2023 | 20.49 | 20.93 | 20.40 | 20.88 | 4,794,797 | -0.14(-0.66%) |
Nov 21, 2023 | 20.70 | 21.17 | 20.70 | 21.02 | 4,421,603 | +0.10(+0.48%) |
Nov 20, 2023 | 20.75 | 21.02 | 20.68 | 20.92 | 5,054,465 | +0.38(+1.85%) |
Nov 17, 2023 | 20.21 | 20.76 | 20.20 | 20.54 | 3,908,331 | +0.49(+2.43%) |
Nov 16, 2023 | 20.92 | 21.14 | 19.65 | 20.05 | 5,367,712 | -1.09(-5.13%) |
Nov 15, 2023 | 21.25 | 21.39 | 21.13 | 21.14 | 4,746,866 | -0.31(-1.44%) |
Nov 14, 2023 | 21.65 | 21.75 | 21.40 | 21.44 | 3,370,215 | -0.11(-0.51%) |
Nov 13, 2023 | 21.51 | 21.65 | 21.40 | 21.55 | 3,130,899 | +0.10(+0.46%) |
Nov 10, 2023 | 21.16 | 21.57 | 21.13 | 21.45 | 3,179,890 | +0.65(+3.11%) |
Nov 09, 2023 | 20.89 | 21.14 | 20.78 | 20.81 | 2,236,711 | +0.08(+0.38%) |
Nov 08, 2023 | 20.92 | 21.05 | 20.55 | 20.73 | 5,434,538 | -0.28(-1.33%) |
Nov 07, 2023 | 21.61 | 21.76 | 21.00 | 21.01 | 4,882,980 | -0.89(-4.05%) |
Nov 06, 2023 | 22.09 | 22.14 | 21.68 | 21.89 | 6,296,630 | -0.26(-1.17%) |
Nov 03, 2023 | 22.24 | 22.68 | 22.13 | 22.15 | 4,351,775 | -0.19(-0.85%) |
Nov 02, 2023 | 21.92 | 22.47 | 21.92 | 22.34 | 5,624,956 | +0.56(+2.56%) |
Nov 01, 2023 | 21.61 | 21.81 | 21.44 | 21.78 | 4,302,376 | +0.36(+1.67%) |
Oct 31, 2023 | 21.25 | 21.46 | 20.87 | 21.42 | 5,576,621 | +0.12(+0.56%) |
Oct 30, 2023 | 21.53 | 21.76 | 21.18 | 21.30 | 6,786,234 | -0.20(-0.93%) |
Oct 27, 2023 | 21.75 | 22.19 | 21.08 | 21.50 | 6,760,959 | -0.13(-0.60%) |
Oct 26, 2023 | 20.05 | 21.85 | 19.97 | 21.63 | 11,809,372 | +1.79(+9.03%) |
Oct 25, 2023 | 20.34 | 20.38 | 19.80 | 19.84 | 8,531,242 | -0.50(-2.45%) |
Oct 24, 2023 | 20.59 | 20.74 | 20.33 | 20.34 | 4,845,607 | -0.22(-1.07%) |
Oct 23, 2023 | 20.34 | 20.81 | 20.06 | 20.56 | 5,590,174 | +0.07(+0.34%) |
Oct 20, 2023 | 20.39 | 20.60 | 20.08 | 20.49 | 4,180,431 | -0.11(-0.53%) |
Oct 19, 2023 | 20.40 | 20.76 | 20.20 | 20.60 | 3,038,230 | -0.17(-0.82%) |
Oct 18, 2023 | 20.91 | 21.11 | 20.60 | 20.77 | 3,630,104 | +0.03(+0.14%) |
Oct 17, 2023 | 20.38 | 20.77 | 20.29 | 20.74 | 4,281,454 | +0.39(+1.91%) |
Oct 16, 2023 | 20.42 | 20.58 | 20.13 | 20.35 | 3,884,520 | -0.08(-0.39%) |
Oct 13, 2023 | 20.08 | 20.48 | 19.87 | 20.43 | 7,618,174 | +0.50(+2.50%) |
Oct 12, 2023 | 20.21 | 20.26 | 19.65 | 19.93 | 3,692,960 | -0.08(-0.40%) |
Oct 11, 2023 | 19.66 | 20.04 | 19.50 | 20.01 | 4,505,529 | +0.10(+0.50%) |
Oct 10, 2023 | 19.97 | 20.12 | 19.76 | 19.91 | 4,724,659 | -0.07(-0.35%) |
Oct 09, 2023 | 19.41 | 20.18 | 19.34 | 19.98 | 7,103,701 | +0.93(+4.86%) |
Oct 06, 2023 | 18.98 | 19.12 | 18.64 | 19.05 | 4,983,583 | +0.13(+0.68%) |
Oct 05, 2023 | 19.04 | 19.44 | 18.86 | 18.93 | 4,350,552 | -0.26(-1.35%) |
Oct 04, 2023 | 19.59 | 19.64 | 19.03 | 19.18 | 6,342,546 | -0.65(-3.26%) |
Oct 03, 2023 | 19.74 | 20.03 | 19.54 | 19.83 | 3,632,721 | -0.08(-0.40%) |
Oct 02, 2023 | 20.40 | 20.46 | 19.60 | 19.91 | 7,151,915 | -0.34(-1.67%) |
Sep 29, 2023 | 20.65 | 20.72 | 20.18 | 20.25 | 5,027,210 | -0.60(-2.87%) |
Sep 28, 2023 | 21.01 | 21.13 | 20.44 | 20.85 | 6,118,223 | -0.35(-1.64%) |
Sep 27, 2023 | 21.04 | 21.27 | 20.75 | 21.20 | 7,272,190 | +0.57(+2.75%) |
Sep 26, 2023 | 20.80 | 21.15 | 20.36 | 20.63 | 7,112,938 | -0.34(-1.61%) |
Sep 25, 2023 | 20.68 | 21.06 | 20.92 | 20.97 | 4,724,888 | +0.21(+1.01%) |
Sep 22, 2023 | 20.57 | 20.89 | 20.54 | 20.76 | 4,806,838 | +0.43(+2.11%) |
Sep 21, 2023 | 20.41 | 20.65 | 20.00 | 20.33 | 4,314,715 | +0.03(+0.15%) |
Sep 20, 2023 | 20.44 | 21.00 | 20.24 | 20.30 | 8,121,653 | -0.02(-0.10%) |
Sep 19, 2023 | 21.19 | 21.25 | 20.27 | 20.32 | 12,349,837 | -0.77(-3.64%) |
Sep 18, 2023 | 20.80 | 21.32 | 20.79 | 21.09 | 10,905,217 | +0.32(+1.53%) |
Sep 15, 2023 | 20.56 | 20.84 | 20.42 | 20.77 | 22,838,648 | +0.07(+0.34%) |
Sep 14, 2023 | 21.13 | 21.19 | 20.58 | 20.70 | 10,797,193 | +0.00(+0.00%) |
Sep 13, 2023 | 21.31 | 21.33 | 20.46 | 20.70 | 14,084,492 | -0.62(-2.90%) |
Sep 12, 2023 | 21.06 | 21.57 | 20.99 | 21.31 | 6,212,824 | +0.43(+2.05%) |
Sep 11, 2023 | 21.04 | 21.17 | 20.81 | 20.89 | 6,557,564 | -0.05(-0.24%) |
Sep 08, 2023 | 20.62 | 21.03 | 20.59 | 20.94 | 8,659,387 | +0.46(+2.24%) |
Sep 07, 2023 | 20.46 | 20.68 | 20.34 | 20.48 | 7,350,847 | -0.09(-0.44%) |
Sep 06, 2023 | 19.91 | 20.68 | 19.87 | 20.57 | 8,100,523 | +0.52(+2.58%) |
Sep 05, 2023 | 19.53 | 20.57 | 19.53 | 20.05 | 8,600,560 | +0.59(+3.02%) |
Sep 01, 2023 | 19.16 | 19.57 | 19.16 | 19.46 | 2,783,868 | +0.51(+2.68%) |
Aug 31, 2023 | 18.96 | 19.07 | 18.68 | 18.96 | 3,527,277 | +0.04(+0.21%) |
Aug 30, 2023 | 18.76 | 19.23 | 18.69 | 18.92 | 4,613,523 | +0.18(+0.96%) |
Aug 29, 2023 | 18.53 | 18.81 | 18.31 | 18.74 | 3,177,833 | +0.23(+1.24%) |
Aug 28, 2023 | 18.10 | 18.58 | 18.02 | 18.51 | 4,305,962 | +0.47(+2.59%) |
Aug 25, 2023 | 18.14 | 18.21 | 17.85 | 18.04 | 2,767,164 | +0.09(+0.50%) |
Aug 24, 2023 | 18.19 | 18.43 | 17.94 | 17.95 | 2,906,450 | -0.37(-2.01%) |
Aug 23, 2023 | 17.80 | 18.50 | 17.66 | 18.32 | 2,539,390 | +0.24(+1.32%) |
Aug 22, 2023 | 18.28 | 18.34 | 18.03 | 18.08 | 2,759,199 | -0.16(-0.87%) |
Aug 21, 2023 | 18.25 | 18.42 | 17.92 | 18.24 | 2,339,457 | +0.10(+0.55%) |
Aug 18, 2023 | 17.68 | 18.23 | 17.64 | 18.14 | 2,169,718 | +0.27(+1.50%) |
Aug 17, 2023 | 18.48 | 18.55 | 17.84 | 17.87 | 3,754,763 | -0.34(-1.85%) |
Aug 16, 2023 | 18.37 | 18.81 | 18.20 | 18.21 | 4,647,518 | +0.11(+0.60%) |
Aug 15, 2023 | 18.28 | 18.40 | 18.08 | 18.10 | 5,719,889 | -0.30(-1.62%) |
Aug 14, 2023 | 18.56 | 18.68 | 18.36 | 18.40 | 2,175,140 | -0.29(-1.54%) |
Aug 11, 2023 | 18.35 | 18.68 | 18.28 | 18.68 | 3,441,291 | +0.35(+1.90%) |
Aug 10, 2023 | 18.02 | 18.52 | 18.02 | 18.34 | 4,894,655 | +0.18(+0.98%) |
Aug 09, 2023 | 18.37 | 18.44 | 18.13 | 18.16 | 3,724,292 | +0.19(+1.05%) |
Aug 08, 2023 | 17.67 | 18.12 | 17.60 | 17.97 | 12,497,582 | -0.10(-0.55%) |
Aug 07, 2023 | 18.28 | 18.37 | 17.88 | 18.07 | 3,262,894 | -0.11(-0.60%) |
Aug 04, 2023 | 18.26 | 18.33 | 18.00 | 18.18 | 3,124,573 | +0.06(+0.33%) |
Aug 03, 2023 | 17.86 | 18.30 | 17.85 | 18.12 | 3,574,630 | +0.25(+1.39%) |
Aug 02, 2023 | 17.87 | 17.98 | 17.38 | 17.87 | 6,422,197 | +0.10(+0.56%) |
Aug 01, 2023 | 17.78 | 18.02 | 17.62 | 17.77 | 7,205,086 | -0.44(-2.40%) |
Jul 31, 2023 | 18.47 | 18.66 | 18.06 | 18.21 | 7,762,328 | -0.18(-0.97%) |
Jul 28, 2023 | 17.42 | 18.48 | 17.42 | 18.39 | 7,840,960 | +0.95(+5.47%) |
Jul 27, 2023 | 18.66 | 19.01 | 17.24 | 17.43 | 14,230,365 | -1.18(-6.35%) |
Jul 26, 2023 | 18.02 | 18.68 | 18.02 | 18.62 | 10,819,528 | +0.38(+2.07%) |
Jul 25, 2023 | 17.70 | 18.30 | 17.50 | 18.24 | 6,367,868 | +0.56(+3.14%) |
Jul 24, 2023 | 17.18 | 17.70 | 17.08 | 17.68 | 7,155,606 | +0.41(+2.36%) |
Jul 21, 2023 | 17.12 | 17.34 | 16.95 | 17.28 | 7,559,978 | -0.07(-0.40%) |
Jul 20, 2023 | 17.58 | 17.92 | 17.24 | 17.34 | 7,040,636 | -0.52(-2.89%) |
Jul 19, 2023 | 17.14 | 17.96 | 17.14 | 17.86 | 8,248,712 | -0.03(-0.17%) |
Jul 18, 2023 | 17.29 | 18.08 | 17.14 | 17.89 | 7,384,894 | +0.50(+2.85%) |
Jul 17, 2023 | 17.11 | 17.46 | 17.04 | 17.39 | 11,554,587 | +0.21(+1.21%) |
Jul 14, 2023 | 17.35 | 17.42 | 17.01 | 17.19 | 10,521,333 | -0.14(-0.80%) |
Jul 13, 2023 | 17.75 | 17.75 | 17.25 | 17.32 | 16,713,622 | -0.34(-1.91%) |
Jul 12, 2023 | 18.06 | 18.11 | 17.52 | 17.66 | 7,730,067 | -0.30(-1.66%) |
Jul 11, 2023 | 17.42 | 18.08 | 17.34 | 17.96 | 6,789,470 | +0.70(+4.09%) |
Jul 10, 2023 | 16.97 | 17.37 | 16.94 | 17.26 | 5,356,318 | +0.24(+1.40%) |
Jul 07, 2023 | 16.13 | 17.08 | 16.08 | 17.02 | 9,562,556 | +0.88(+5.48%) |
Jul 06, 2023 | 16.23 | 16.47 | 15.92 | 16.13 | 5,272,915 | -0.17(-1.04%) |
Jul 05, 2023 | 16.82 | 16.85 | 16.26 | 16.30 | 4,121,474 | -0.36(-2.15%) |
Jul 03, 2023 | 16.56 | 16.67 | 16.44 | 16.66 | 2,145,633 | +0.16(+0.96%) |
Jun 30, 2023 | 16.33 | 16.69 | 16.14 | 16.50 | 6,974,598 | +0.30(+1.84%) |
Jun 29, 2023 | 15.89 | 16.35 | 15.78 | 16.20 | 7,285,186 | +0.42(+2.64%) |
Jun 28, 2023 | 15.66 | 15.88 | 15.60 | 15.79 | 4,875,537 | +0.03(+0.19%) |
Jun 27, 2023 | 15.25 | 15.87 | 15.24 | 15.76 | 6,494,989 | +0.46(+2.99%) |
Jun 26, 2023 | 14.86 | 15.41 | 14.81 | 15.30 | 4,546,627 | +0.64(+4.33%) |
Jun 23, 2023 | 14.64 | 14.84 | 14.53 | 14.66 | 30,593,740 | -0.26(-1.73%) |
Jun 22, 2023 | 14.92 | 15.00 | 14.73 | 14.92 | 6,246,208 | -0.13(-0.86%) |
Jun 21, 2023 | 15.02 | 15.43 | 14.99 | 15.05 | 3,810,671 | -0.05(-0.33%) |
Jun 20, 2023 | 14.51 | 15.12 | 14.50 | 15.10 | 5,569,544 | +0.49(+3.33%) |
Jun 16, 2023 | 14.62 | 14.75 | 14.49 | 14.61 | 5,067,175 | +0.01(+0.07%) |
Jun 15, 2023 | 14.67 | 14.59 | 14.60 | 3,330,289 | +0.72(+5.22%) | |
May 08, 2023 | 14.31 | 14.53 | 13.83 | 13.88 | 7,627,132 | -0.27(-1.90%) |
May 05, 2023 | 13.63 | 14.19 | 13.41 | 14.15 | 8,638,060 | +0.93(+7.06%) |
May 04, 2023 | 12.72 | 13.26 | 12.68 | 13.21 | 6,546,648 | +0.49(+3.82%) |
May 03, 2023 | 12.62 | 13.08 | 12.55 | 12.73 | 10,605,743 | -0.03(-0.23%) |
May 02, 2023 | 13.24 | 13.36 | 12.65 | 12.76 | 6,976,052 | -0.70(-5.24%) |
May 01, 2023 | 13.36 | 13.75 | 13.29 | 13.46 | 4,250,340 | -0.13(-0.95%) |
Apr 28, 2023 | 13.21 | 13.78 | 13.14 | 13.59 | 5,739,917 | +0.27(+2.01%) |
Apr 27, 2023 | 12.88 | 13.86 | 12.81 | 13.32 | 8,877,388 | +0.61(+4.76%) |
Apr 26, 2023 | 12.67 | 13.06 | 12.60 | 12.72 | 5,888,053 | -0.02(-0.16%) |
Apr 25, 2023 | 13.27 | 13.35 | 12.73 | 12.74 | 4,213,674 | -0.77(-5.73%) |
Apr 24, 2023 | 12.95 | 13.69 | 12.87 | 13.51 | 6,172,926 | +0.59(+4.53%) |
Apr 21, 2023 | 13.08 | 13.25 | 12.87 | 12.93 | 2,716,619 | -0.15(-1.14%) |
Apr 20, 2023 | 13.17 | 13.42 | 13.05 | 13.08 | 5,320,142 | -0.36(-2.66%) |
Apr 19, 2023 | 12.99 | 13.55 | 12.98 | 13.43 | 5,119,886 | +0.21(+1.58%) |
Apr 18, 2023 | 13.34 | 13.34 | 13.04 | 13.22 | 3,536,316 | -0.04(-0.30%) |
Apr 17, 2023 | 13.47 | 13.47 | 13.16 | 13.26 | 2,071,170 | -0.20(-1.47%) |
Apr 14, 2023 | 13.48 | 13.58 | 13.38 | 13.46 | 2,768,258 | +0.01(+0.07%) |
Apr 13, 2023 | 13.48 | 13.69 | 13.44 | 13.45 | 2,343,996 | -0.04(-0.29%) |
Apr 12, 2023 | 13.48 | 13.70 | 13.36 | 13.49 | 2,353,283 | +0.11(+0.82%) |
Apr 11, 2023 | 13.48 | 13.59 | 13.24 | 13.38 | 3,979,829 | -0.03(-0.22%) |
Apr 10, 2023 | 13.44 | 13.62 | 13.27 | 13.41 | 3,440,880 | +0.08(+0.60%) |
Apr 06, 2023 | 13.45 | 13.49 | 13.20 | 13.33 | 2,533,375 | -0.11(-0.81%) |
Apr 05, 2023 | 13.66 | 13.74 | 13.28 | 13.44 | 3,115,825 | -0.15(-1.10%) |
Apr 04, 2023 | 13.90 | 14.02 | 13.33 | 13.59 | 3,726,327 | -0.41(-2.91%) |