Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.45 | 16.61 | 16.26 | 16.64 | 29,336,008 | +0.43(+2.65%) |
Mar 27, 2024 | 15.62 | 16.21 | 15.61 | 16.21 | 28,032,318 | +0.69(+4.45%) |
Mar 26, 2024 | 15.75 | 15.80 | 15.52 | 15.52 | 16,444,624 | -0.05(-0.32%) |
Mar 25, 2024 | 15.66 | 15.94 | 15.54 | 15.57 | 13,630,531 | +0.05(+0.32%) |
Mar 22, 2024 | 15.71 | 15.89 | 15.49 | 15.52 | 21,400,524 | -0.29(-1.83%) |
Mar 21, 2024 | 16.00 | 16.25 | 15.80 | 15.81 | 26,788,438 | +0.13(+0.83%) |
Mar 20, 2024 | 15.21 | 15.79 | 15.19 | 15.68 | 18,216,500 | +0.43(+2.82%) |
Mar 19, 2024 | 15.51 | 15.57 | 15.23 | 15.25 | 20,043,480 | -0.38(-2.43%) |
Mar 18, 2024 | 15.76 | 15.80 | 15.61 | 15.63 | 12,183,563 | -0.13(-0.82%) |
Mar 15, 2024 | 15.70 | 15.83 | 15.61 | 15.76 | 20,414,052 | +0.00(+0.00%) |
Mar 14, 2024 | 15.84 | 15.87 | 15.59 | 15.76 | 16,558,042 | -0.22(-1.38%) |
Mar 13, 2024 | 15.66 | 16.03 | 15.63 | 15.98 | 19,902,702 | +0.34(+2.17%) |
Mar 12, 2024 | 15.58 | 15.68 | 15.40 | 15.64 | 19,578,872 | -0.23(-1.45%) |
Mar 11, 2024 | 15.77 | 15.92 | 15.74 | 15.87 | 25,523,076 | +0.11(+0.70%) |
Mar 08, 2024 | 15.97 | 16.09 | 15.75 | 15.76 | 23,965,554 | -0.14(-0.88%) |
Mar 07, 2024 | 15.98 | 16.05 | 15.84 | 15.90 | 22,757,460 | +0.19(+1.21%) |
Mar 06, 2024 | 15.72 | 16.00 | 15.64 | 15.71 | 27,418,832 | +0.18(+1.16%) |
Mar 05, 2024 | 15.74 | 15.82 | 15.53 | 15.53 | 29,174,716 | +0.07(+0.45%) |
Mar 04, 2024 | 15.14 | 15.52 | 15.04 | 15.46 | 34,673,416 | +0.52(+3.48%) |
Mar 01, 2024 | 14.76 | 15.04 | 14.56 | 14.94 | 25,523,276 | +0.28(+1.91%) |
Feb 29, 2024 | 14.67 | 14.80 | 14.61 | 14.66 | 19,052,516 | +0.33(+2.30%) |
Feb 28, 2024 | 14.41 | 14.42 | 14.27 | 14.33 | 12,903,252 | +0.06(+0.39%) |
Feb 27, 2024 | 14.44 | 14.47 | 14.27 | 14.27 | 16,182,357 | -0.14(-0.96%) |
Feb 26, 2024 | 14.27 | 14.42 | 14.17 | 14.41 | 17,458,352 | -0.09(-0.61%) |
Feb 23, 2024 | 14.23 | 14.52 | 14.14 | 14.50 | 21,340,674 | +0.34(+2.43%) |
Feb 22, 2024 | 14.37 | 14.39 | 14.13 | 14.16 | 15,688,826 | -0.35(-2.44%) |
Feb 21, 2024 | 14.49 | 14.53 | 14.26 | 14.51 | 15,399,764 | +0.02(+0.14%) |
Feb 20, 2024 | 14.55 | 14.70 | 14.38 | 14.49 | 15,693,390 | +0.08(+0.55%) |
Feb 16, 2024 | 14.34 | 14.53 | 14.25 | 14.41 | 19,698,954 | +0.05(+0.34%) |
Feb 15, 2024 | 14.11 | 14.41 | 14.02 | 14.36 | 29,645,046 | +0.53(+3.84%) |
Feb 14, 2024 | 14.04 | 14.09 | 13.54 | 13.83 | 32,942,636 | -0.09(-0.64%) |
Feb 13, 2024 | 14.26 | 14.26 | 13.79 | 13.92 | 31,719,792 | -0.57(-3.94%) |
Feb 12, 2024 | 14.45 | 14.56 | 14.30 | 14.49 | 19,619,126 | +0.06(+0.41%) |
Feb 09, 2024 | 14.56 | 14.56 | 14.34 | 14.43 | 17,474,106 | -0.15(-1.01%) |
Feb 08, 2024 | 14.67 | 14.73 | 14.49 | 14.58 | 23,521,394 | -0.11(-0.74%) |
Feb 07, 2024 | 14.76 | 14.83 | 14.65 | 14.69 | 22,765,576 | -0.10(-0.67%) |
Feb 06, 2024 | 14.97 | 14.98 | 14.77 | 14.79 | 20,893,166 | -0.14(-0.92%) |
Feb 05, 2024 | 14.94 | 15.05 | 14.84 | 14.92 | 19,805,604 | -0.24(-1.56%) |
Feb 02, 2024 | 15.24 | 15.27 | 14.95 | 15.16 | 24,806,010 | -0.47(-3.02%) |
Feb 01, 2024 | 15.52 | 15.79 | 15.25 | 15.63 | 20,637,862 | +0.29(+1.86%) |
Jan 31, 2024 | 15.50 | 15.80 | 15.30 | 15.35 | 25,460,456 | -0.08(-0.51%) |
Jan 30, 2024 | 15.55 | 15.65 | 15.31 | 15.43 | 14,059,169 | -0.02(-0.13%) |
Jan 29, 2024 | 15.44 | 15.48 | 15.21 | 15.45 | 17,677,750 | +0.17(+1.10%) |
Jan 26, 2024 | 15.42 | 15.58 | 15.27 | 15.28 | 16,408,549 | -0.06(-0.39%) |
Jan 25, 2024 | 15.48 | 15.48 | 15.29 | 15.34 | 17,675,260 | +0.06(+0.39%) |
Jan 24, 2024 | 16.00 | 16.09 | 15.28 | 15.28 | 23,264,810 | -0.45(-2.88%) |
Jan 23, 2024 | 15.52 | 15.81 | 15.46 | 15.73 | 18,601,316 | +0.39(+2.57%) |
Jan 22, 2024 | 15.17 | 15.40 | 15.08 | 15.34 | 14,076,850 | -0.02(-0.13%) |
Jan 19, 2024 | 15.37 | 15.42 | 15.20 | 15.36 | 14,740,244 | +0.08(+0.52%) |
Jan 18, 2024 | 15.33 | 15.35 | 15.08 | 15.28 | 17,962,936 | -0.03(-0.19%) |
Jan 17, 2024 | 15.36 | 15.43 | 15.17 | 15.31 | 26,745,064 | -0.39(-2.51%) |
Jan 16, 2024 | 17.00 | 17.02 | 15.69 | 15.70 | 36,558,652 | -1.65(-9.52%) |
Jan 12, 2024 | 17.29 | 17.53 | 17.22 | 17.35 | 16,738,430 | +0.48(+2.86%) |
Jan 11, 2024 | 17.10 | 17.21 | 16.66 | 16.87 | 14,404,850 | -0.19(-1.10%) |
Jan 10, 2024 | 17.16 | 17.24 | 16.92 | 17.06 | 13,261,986 | -0.06(-0.35%) |
Jan 09, 2024 | 17.40 | 17.41 | 17.09 | 17.12 | 15,054,629 | -0.29(-1.64%) |
Jan 08, 2024 | 17.11 | 17.63 | 17.03 | 17.40 | 18,338,158 | +0.20(+1.14%) |
Jan 05, 2024 | 17.16 | 17.43 | 16.98 | 17.21 | 16,846,874 | +0.14(+0.81%) |
Jan 04, 2024 | 17.10 | 17.18 | 16.77 | 17.07 | 20,798,636 | +0.02(+0.12%) |
Jan 03, 2024 | 17.18 | 17.53 | 16.79 | 17.05 | 24,870,636 | -0.54(-3.08%) |
Jan 02, 2024 | 17.73 | 17.93 | 17.53 | 17.59 | 13,489,514 | -0.21(-1.16%) |
Dec 29, 2023 | 17.73 | 17.81 | 17.54 | 17.80 | 12,155,998 | +0.00(+0.00%) |
Dec 28, 2023 | 18.06 | 18.12 | 17.79 | 17.80 | 12,282,377 | -0.37(-2.06%) |
Dec 27, 2023 | 17.93 | 18.24 | 17.93 | 18.17 | 12,887,866 | +0.30(+1.65%) |
Dec 26, 2023 | 18.01 | 18.02 | 17.78 | 17.87 | 6,531,682 | +0.01(+0.05%) |
Dec 22, 2023 | 18.00 | 18.25 | 17.86 | 17.86 | 21,629,948 | +0.19(+1.06%) |
Dec 21, 2023 | 17.80 | 17.87 | 17.60 | 17.68 | 15,710,498 | +0.20(+1.13%) |
Dec 20, 2023 | 17.82 | 17.84 | 17.46 | 17.48 | 15,321,413 | -0.31(-1.77%) |
Dec 19, 2023 | 17.45 | 17.94 | 17.44 | 17.80 | 17,329,952 | +0.35(+2.03%) |
Dec 18, 2023 | 17.29 | 17.46 | 17.17 | 17.44 | 15,215,148 | +0.22(+1.26%) |
Dec 15, 2023 | 17.29 | 17.36 | 17.13 | 17.23 | 20,284,904 | -0.14(-0.79%) |
Dec 14, 2023 | 17.30 | 17.67 | 17.28 | 17.36 | 20,467,990 | +0.22(+1.26%) |
Dec 13, 2023 | 16.05 | 17.15 | 16.00 | 17.15 | 21,336,036 | +1.07(+6.67%) |
Dec 12, 2023 | 16.44 | 16.45 | 16.00 | 16.07 | 13,661,606 | -0.32(-1.98%) |
Dec 11, 2023 | 16.33 | 16.44 | 16.16 | 16.40 | 13,833,755 | -0.12(-0.72%) |
Dec 08, 2023 | 16.60 | 16.75 | 16.40 | 16.52 | 18,558,874 | -0.42(-2.50%) |
Dec 07, 2023 | 17.14 | 17.18 | 16.83 | 16.94 | 14,362,807 | -0.14(-0.81%) |
Dec 06, 2023 | 17.23 | 17.35 | 17.06 | 17.08 | 13,063,491 | -0.06(-0.34%) |
Dec 05, 2023 | 17.13 | 17.24 | 16.95 | 17.14 | 16,443,367 | -0.11(-0.63%) |
Dec 04, 2023 | 17.31 | 17.36 | 17.08 | 17.25 | 21,198,102 | -0.20(-1.13%) |
Dec 01, 2023 | 17.27 | 17.50 | 17.23 | 17.44 | 23,463,154 | +0.14(+0.80%) |
Nov 30, 2023 | 17.02 | 17.32 | 16.97 | 17.30 | 19,888,072 | +0.20(+1.15%) |
Nov 29, 2023 | 17.03 | 17.22 | 16.95 | 17.11 | 17,563,028 | +0.18(+1.08%) |
Nov 28, 2023 | 16.18 | 16.95 | 16.11 | 16.92 | 33,204,942 | +0.84(+5.25%) |
Nov 27, 2023 | 16.02 | 16.20 | 15.85 | 16.08 | 18,970,634 | +0.33(+2.09%) |
Nov 24, 2023 | 15.80 | 15.86 | 15.63 | 15.75 | 7,328,181 | -0.01(-0.06%) |
Nov 22, 2023 | 15.74 | 15.82 | 15.60 | 15.76 | 13,247,344 | +0.05(+0.31%) |
Nov 21, 2023 | 15.58 | 15.90 | 15.58 | 15.71 | 19,809,180 | +0.39(+2.53%) |
Nov 20, 2023 | 15.13 | 15.39 | 15.01 | 15.32 | 9,424,100 | +0.08(+0.51%) |
Nov 17, 2023 | 15.60 | 15.60 | 15.23 | 15.25 | 9,591,780 | -0.17(-1.07%) |
Nov 16, 2023 | 15.25 | 15.61 | 15.23 | 15.41 | 15,376,278 | +0.26(+1.73%) |
Nov 15, 2023 | 15.19 | 15.29 | 15.04 | 15.15 | 11,635,573 | -0.10(-0.64%) |
Nov 14, 2023 | 15.04 | 15.33 | 14.95 | 15.25 | 16,157,948 | +0.56(+3.83%) |
Nov 13, 2023 | 14.78 | 14.89 | 14.66 | 14.68 | 12,398,354 | -0.09(-0.59%) |
Nov 10, 2023 | 14.71 | 14.78 | 14.57 | 14.77 | 12,497,929 | -0.08(-0.52%) |
Nov 09, 2023 | 14.80 | 15.10 | 14.66 | 14.85 | 11,447,926 | +0.13(+0.86%) |
Nov 08, 2023 | 15.17 | 15.25 | 14.63 | 14.72 | 15,137,514 | -0.57(-3.74%) |
Nov 07, 2023 | 15.55 | 15.63 | 15.11 | 15.29 | 20,207,964 | -0.51(-3.25%) |
Nov 06, 2023 | 15.85 | 16.04 | 15.75 | 15.81 | 15,678,074 | -0.18(-1.15%) |
Nov 03, 2023 | 15.72 | 16.08 | 15.64 | 15.99 | 29,299,266 | +0.42(+2.68%) |
Nov 02, 2023 | 15.72 | 15.75 | 15.44 | 15.58 | 23,283,432 | +0.02(+0.12%) |
Nov 01, 2023 | 15.53 | 15.60 | 15.35 | 15.56 | 17,856,372 | +0.05(+0.31%) |
Oct 31, 2023 | 15.60 | 15.79 | 15.39 | 15.51 | 18,258,186 | -0.13(-0.81%) |
Oct 30, 2023 | 15.82 | 15.88 | 15.60 | 15.63 | 17,943,884 | -0.21(-1.35%) |
Oct 27, 2023 | 15.75 | 15.93 | 15.37 | 15.85 | 26,327,648 | +0.03(+0.18%) |
Oct 26, 2023 | 16.06 | 16.08 | 15.62 | 15.82 | 23,856,348 | -0.27(-1.69%) |
Oct 25, 2023 | 16.03 | 16.37 | 16.03 | 16.09 | 20,983,704 | +0.02(+0.12%) |
Oct 24, 2023 | 15.86 | 16.10 | 15.79 | 16.07 | 12,809,449 | +0.01(+0.06%) |
Oct 23, 2023 | 16.23 | 16.36 | 15.91 | 16.06 | 20,197,646 | -0.33(-2.01%) |
Oct 20, 2023 | 16.20 | 16.63 | 16.19 | 16.39 | 31,068,136 | +0.27(+1.69%) |
Oct 19, 2023 | 15.98 | 16.14 | 15.79 | 16.12 | 19,954,070 | +0.07(+0.42%) |
Oct 18, 2023 | 16.08 | 16.24 | 15.92 | 16.05 | 22,288,438 | +0.12(+0.73%) |
Oct 17, 2023 | 15.35 | 15.94 | 15.30 | 15.93 | 19,184,622 | +0.59(+3.86%) |
Oct 16, 2023 | 15.20 | 15.46 | 15.14 | 15.34 | 11,004,647 | +0.07(+0.45%) |
Oct 13, 2023 | 15.12 | 15.38 | 14.97 | 15.27 | 21,087,626 | +0.58(+3.96%) |
Oct 12, 2023 | 14.60 | 14.74 | 14.58 | 14.69 | 21,284,832 | -0.08(-0.53%) |
Oct 11, 2023 | 14.70 | 14.77 | 14.58 | 14.77 | 16,391,758 | +0.25(+1.74%) |
Oct 10, 2023 | 14.47 | 14.54 | 14.37 | 14.52 | 17,206,216 | +0.11(+0.74%) |
Oct 09, 2023 | 14.44 | 14.58 | 14.34 | 14.41 | 16,957,106 | +0.26(+1.85%) |
Oct 06, 2023 | 14.01 | 14.26 | 13.96 | 14.15 | 19,398,754 | +0.20(+1.46%) |
Oct 05, 2023 | 13.81 | 13.97 | 13.69 | 13.95 | 17,320,316 | +0.16(+1.20%) |
Oct 04, 2023 | 13.76 | 13.81 | 13.41 | 13.78 | 24,255,044 | +0.01(+0.07%) |
Oct 03, 2023 | 13.82 | 14.05 | 13.74 | 13.77 | 19,843,410 | -0.04(-0.28%) |
Oct 02, 2023 | 13.93 | 13.96 | 13.62 | 13.81 | 17,053,982 | -0.31(-2.20%) |
Sep 29, 2023 | 14.41 | 14.41 | 13.98 | 14.12 | 16,852,700 | -0.01(-0.07%) |
Sep 28, 2023 | 14.29 | 14.33 | 14.04 | 14.13 | 22,426,066 | -0.08(-0.55%) |
Sep 27, 2023 | 14.68 | 14.71 | 14.08 | 14.21 | 30,957,548 | -0.55(-3.75%) |
Sep 26, 2023 | 15.00 | 15.06 | 14.73 | 14.76 | 15,204,867 | -0.33(-2.19%) |
Sep 25, 2023 | 15.28 | 15.15 | 15.05 | 15.09 | 13,604,601 | -0.23(-1.52%) |
Sep 22, 2023 | 15.69 | 15.74 | 15.32 | 15.32 | 14,376,000 | -0.23(-1.50%) |
Sep 21, 2023 | 15.62 | 15.74 | 15.49 | 15.56 | 11,937,591 | -0.38(-2.38%) |
Sep 20, 2023 | 15.90 | 16.31 | 15.89 | 15.93 | 22,114,264 | +0.09(+0.55%) |
Sep 19, 2023 | 16.23 | 16.26 | 15.71 | 15.85 | 15,434,092 | -0.34(-2.10%) |
Sep 18, 2023 | 16.22 | 16.29 | 16.08 | 16.19 | 9,755,753 | +0.04(+0.24%) |
Sep 15, 2023 | 15.92 | 16.20 | 15.90 | 16.15 | 18,439,924 | +0.30(+1.90%) |
Sep 14, 2023 | 15.71 | 15.94 | 15.70 | 15.85 | 13,246,697 | +0.20(+1.30%) |
Sep 13, 2023 | 15.58 | 15.66 | 15.49 | 15.64 | 10,229,079 | +0.07(+0.44%) |
Sep 12, 2023 | 15.44 | 15.71 | 15.43 | 15.58 | 7,700,142 | -0.02(-0.12%) |
Sep 11, 2023 | 15.50 | 15.61 | 15.40 | 15.60 | 8,739,990 | +0.28(+1.84%) |
Sep 08, 2023 | 15.35 | 15.53 | 15.28 | 15.31 | 8,518,317 | -0.01(-0.06%) |
Sep 07, 2023 | 15.32 | 15.38 | 15.27 | 15.32 | 8,923,107 | -0.05(-0.32%) |
Sep 06, 2023 | 15.37 | 15.54 | 15.28 | 15.37 | 9,538,978 | -0.08(-0.50%) |
Sep 05, 2023 | 15.54 | 15.67 | 15.38 | 15.45 | 10,812,523 | -0.19(-1.24%) |
Sep 01, 2023 | 15.93 | 15.96 | 15.63 | 15.64 | 12,411,276 | -0.09(-0.56%) |
Aug 31, 2023 | 15.84 | 15.90 | 15.63 | 15.73 | 7,868,216 | -0.14(-0.86%) |
Aug 30, 2023 | 15.93 | 16.02 | 15.77 | 15.87 | 10,622,068 | +0.24(+1.52%) |
Aug 29, 2023 | 15.45 | 15.73 | 15.41 | 15.63 | 15,737,696 | +0.14(+0.93%) |
Aug 28, 2023 | 15.28 | 15.51 | 15.23 | 15.49 | 11,517,098 | +0.27(+1.76%) |
Aug 25, 2023 | 15.27 | 15.33 | 14.90 | 15.22 | 17,182,314 | -0.06(-0.38%) |
Aug 24, 2023 | 15.30 | 15.39 | 15.09 | 15.28 | 12,000,521 | -0.13(-0.87%) |
Aug 23, 2023 | 15.30 | 15.61 | 15.27 | 15.41 | 22,112,684 | +0.26(+1.70%) |
Aug 22, 2023 | 15.05 | 15.18 | 14.90 | 15.15 | 13,340,366 | +0.12(+0.83%) |
Aug 21, 2023 | 15.00 | 15.05 | 14.80 | 15.03 | 12,658,311 | +0.10(+0.64%) |
Aug 18, 2023 | 14.90 | 14.97 | 14.81 | 14.93 | 14,170,763 | -0.05(-0.32%) |
Aug 17, 2023 | 15.14 | 15.19 | 14.83 | 14.98 | 13,601,961 | -0.11(-0.70%) |
Aug 16, 2023 | 15.36 | 15.38 | 15.05 | 15.08 | 14,713,354 | -0.24(-1.56%) |
Aug 15, 2023 | 15.86 | 15.89 | 15.26 | 15.32 | 18,939,480 | -0.62(-3.90%) |
Aug 14, 2023 | 15.99 | 16.05 | 15.84 | 15.94 | 11,577,631 | -0.23(-1.42%) |
Aug 11, 2023 | 15.87 | 16.17 | 15.84 | 16.17 | 9,688,934 | +0.24(+1.50%) |
Aug 10, 2023 | 15.89 | 16.12 | 15.79 | 15.93 | 12,529,435 | +0.17(+1.09%) |
Aug 09, 2023 | 15.84 | 15.87 | 15.64 | 15.76 | 12,004,354 | +0.03(+0.18%) |
Aug 08, 2023 | 15.53 | 15.76 | 15.28 | 15.73 | 12,650,007 | -0.05(-0.30%) |
Aug 07, 2023 | 15.74 | 15.87 | 15.66 | 15.78 | 10,557,921 | +0.01(+0.06%) |
Aug 04, 2023 | 15.79 | 15.85 | 15.61 | 15.77 | 16,609,668 | +0.17(+1.10%) |
Aug 03, 2023 | 15.83 | 15.93 | 15.56 | 15.60 | 18,783,174 | -0.22(-1.39%) |
Aug 02, 2023 | 16.23 | 16.27 | 15.79 | 15.82 | 16,375,744 | -0.47(-2.88%) |
Aug 01, 2023 | 16.23 | 16.35 | 16.10 | 16.29 | 14,536,575 | -0.25(-1.50%) |
Jul 31, 2023 | 16.38 | 16.69 | 16.33 | 16.54 | 11,118,053 | +0.30(+1.83%) |
Jul 28, 2023 | 16.20 | 16.34 | 16.14 | 16.24 | 11,754,614 | +0.19(+1.19%) |
Jul 27, 2023 | 16.33 | 16.33 | 16.03 | 16.05 | 16,202,630 | -0.45(-2.72%) |
Jul 26, 2023 | 16.74 | 16.75 | 16.33 | 16.50 | 15,152,764 | -0.27(-1.60%) |
Jul 25, 2023 | 16.64 | 16.82 | 16.57 | 16.77 | 11,838,114 | +0.14(+0.86%) |
Jul 24, 2023 | 16.62 | 16.68 | 16.50 | 16.62 | 7,631,344 | -0.02(-0.11%) |
Jul 21, 2023 | 16.43 | 16.65 | 16.40 | 16.64 | 9,949,398 | +0.11(+0.69%) |
Jul 20, 2023 | 16.83 | 16.84 | 16.51 | 16.53 | 12,532,967 | -0.35(-2.10%) |
Jul 19, 2023 | 16.85 | 16.99 | 16.81 | 16.88 | 10,994,151 | +0.00(+0.00%) |
Jul 18, 2023 | 16.74 | 17.12 | 16.64 | 16.88 | 15,112,334 | +0.28(+1.67%) |
Jul 17, 2023 | 16.55 | 16.71 | 16.40 | 16.60 | 9,243,041 | +0.01(+0.06%) |
Jul 14, 2023 | 16.77 | 16.93 | 16.59 | 16.59 | 15,891,826 | -0.24(-1.42%) |
Jul 13, 2023 | 16.86 | 16.92 | 16.72 | 16.83 | 18,584,434 | +0.11(+0.69%) |
Jul 12, 2023 | 16.25 | 16.77 | 16.22 | 16.72 | 20,607,198 | +0.74(+4.61%) |
Jul 11, 2023 | 15.90 | 16.01 | 15.81 | 15.98 | 12,336,687 | +0.17(+1.09%) |
Jul 10, 2023 | 15.56 | 15.83 | 15.53 | 15.81 | 17,061,864 | +0.18(+1.16%) |
Jul 07, 2023 | 15.66 | 15.84 | 15.58 | 15.63 | 10,097,688 | +0.11(+0.74%) |
Jul 06, 2023 | 15.83 | 15.88 | 15.47 | 15.51 | 17,884,986 | -0.46(-2.87%) |
Jul 05, 2023 | 16.37 | 16.37 | 15.95 | 15.97 | 15,067,138 | -0.37(-2.28%) |
Jul 03, 2023 | 16.24 | 16.45 | 16.16 | 16.35 | 8,153,362 | +0.15(+0.94%) |
Jun 30, 2023 | 15.96 | 16.19 | 15.88 | 16.19 | 12,813,759 | +0.29(+1.80%) |
Jun 29, 2023 | 15.67 | 15.93 | 15.55 | 15.91 | 15,407,653 | +0.03(+0.18%) |
Jun 28, 2023 | 15.75 | 15.89 | 15.69 | 15.88 | 16,925,458 | -0.06(-0.36%) |
Jun 27, 2023 | 15.86 | 15.97 | 15.54 | 15.93 | 15,753,892 | +0.09(+0.54%) |
Jun 26, 2023 | 15.74 | 16.08 | 15.61 | 15.85 | 16,852,124 | +0.11(+0.67%) |
Jun 23, 2023 | 15.79 | 15.91 | 15.60 | 15.74 | 20,902,420 | +0.05(+0.30%) |
Jun 22, 2023 | 15.32 | 15.71 | 15.21 | 15.70 | 23,307,496 | +0.27(+1.74%) |
Jun 21, 2023 | 15.29 | 15.58 | 15.16 | 15.43 | 14,379,098 | +0.08(+0.50%) |
Jun 20, 2023 | 15.64 | 15.66 | 15.27 | 15.35 | 17,721,034 | -0.63(-3.95%) |
Jun 16, 2023 | 15.91 | 16.06 | 15.77 | 15.98 | 22,114,542 | +0.21(+1.33%) |
Jun 15, 2023 | 16.01 | 16.08 | 15.61 | 15.77 | 23,505,774 | -0.28(-1.73%) |
Jun 14, 2023 | 16.28 | 16.31 | 15.96 | 16.05 | 11,308,566 | -0.03(-0.18%) |
Jun 13, 2023 | 16.25 | 16.39 | 16.06 | 16.08 | 12,648,118 | -0.09(-0.53%) |
Jun 12, 2023 | 16.18 | 16.18 | 16.02 | 16.16 | 10,629,265 | -0.10(-0.59%) |
Jun 09, 2023 | 16.35 | 16.42 | 16.19 | 16.26 | 11,545,192 | -0.14(-0.87%) |
Jun 08, 2023 | 16.42 | 16.48 | 16.30 | 16.40 | 11,223,718 | +0.16(+1.00%) |
Jun 07, 2023 | 16.42 | 16.50 | 16.19 | 16.24 | 11,493,855 | -0.14(-0.88%) |
Jun 06, 2023 | 16.45 | 16.51 | 16.17 | 16.38 | 15,084,453 | -0.06(-0.35%) |
Jun 05, 2023 | 16.49 | 16.58 | 16.37 | 16.44 | 12,225,214 | -0.11(-0.69%) |
Jun 02, 2023 | 16.60 | 16.68 | 16.37 | 16.56 | 13,567,282 | -0.13(-0.80%) |
Jun 01, 2023 | 16.23 | 16.78 | 16.22 | 16.69 | 13,208,320 | +0.55(+3.38%) |
May 31, 2023 | 16.09 | 16.46 | 16.00 | 16.15 | 14,980,369 | +0.10(+0.60%) |
May 30, 2023 | 16.19 | 16.22 | 15.87 | 16.05 | 11,748,594 | +0.02(+0.16%) |
May 26, 2023 | 16.39 | 16.43 | 15.92 | 16.02 | 11,745,909 | -0.09(-0.59%) |
May 25, 2023 | 16.30 | 16.35 | 16.09 | 16.12 | 16,869,882 | -0.37(-2.23%) |
May 24, 2023 | 16.86 | 16.87 | 16.43 | 16.49 | 10,568,426 | -0.25(-1.52%) |
May 23, 2023 | 16.66 | 16.85 | 16.54 | 16.74 | 10,656,584 | -0.04(-0.23%) |
May 22, 2023 | 16.84 | 16.94 | 16.77 | 16.78 | 7,494,619 | -0.07(-0.39%) |
May 19, 2023 | 16.87 | 17.13 | 16.75 | 16.85 | 15,457,323 | +0.05(+0.28%) |
May 18, 2023 | 17.03 | 17.03 | 16.52 | 16.80 | 23,923,720 | -0.58(-3.36%) |
May 17, 2023 | 17.66 | 17.66 | 17.33 | 17.38 | 18,858,896 | -0.31(-1.76%) |
May 16, 2023 | 18.16 | 18.19 | 17.60 | 17.69 | 20,226,354 | -0.56(-3.05%) |
May 15, 2023 | 18.15 | 18.35 | 18.10 | 18.25 | 9,017,826 | +0.16(+0.89%) |
May 12, 2023 | 17.89 | 18.12 | 17.83 | 18.09 | 10,403,630 | +0.14(+0.79%) |
May 11, 2023 | 18.42 | 18.53 | 17.91 | 17.95 | 22,004,880 | -0.70(-3.74%) |
May 10, 2023 | 18.70 | 18.72 | 18.42 | 18.65 | 9,720,578 | -0.01(-0.05%) |
May 09, 2023 | 18.68 | 18.79 | 18.55 | 18.66 | 12,361,394 | -0.07(-0.35%) |
May 08, 2023 | 19.07 | 19.11 | 18.65 | 18.72 | 13,011,028 | -0.33(-1.73%) |
May 05, 2023 | 18.67 | 19.26 | 18.63 | 19.05 | 15,952,380 | -0.22(-1.13%) |
May 04, 2023 | 19.01 | 19.57 | 18.94 | 19.27 | 28,506,280 | +0.42(+2.25%) |
May 03, 2023 | 18.84 | 18.97 | 18.56 | 18.84 | 20,239,232 | +0.18(+0.96%) |
May 02, 2023 | 17.87 | 18.71 | 17.85 | 18.67 | 25,214,010 | +0.75(+4.16%) |
May 01, 2023 | 18.26 | 18.36 | 17.91 | 17.92 | 12,537,437 | -0.04(-0.21%) |
Apr 28, 2023 | 18.01 | 18.09 | 17.77 | 17.96 | 13,348,146 | -0.12(-0.68%) |
Apr 27, 2023 | 17.82 | 18.10 | 17.71 | 18.08 | 10,810,171 | +0.17(+0.95%) |
Apr 26, 2023 | 18.32 | 18.34 | 17.87 | 17.91 | 12,265,834 | -0.19(-1.04%) |
Apr 25, 2023 | 17.94 | 18.18 | 17.75 | 18.10 | 14,798,414 | +0.11(+0.63%) |
Apr 24, 2023 | 17.91 | 18.04 | 17.74 | 17.99 | 11,720,319 | +0.00(+0.00%) |
Apr 21, 2023 | 18.01 | 18.18 | 17.77 | 17.99 | 18,101,042 | -0.12(-0.68%) |
Apr 20, 2023 | 18.28 | 18.34 | 18.06 | 18.11 | 13,858,215 | -0.04(-0.21%) |
Apr 19, 2023 | 17.95 | 18.25 | 17.94 | 18.15 | 14,051,492 | -0.17(-0.93%) |
Apr 18, 2023 | 18.34 | 18.61 | 18.29 | 18.32 | 12,217,368 | +0.05(+0.26%) |
Apr 17, 2023 | 18.31 | 18.38 | 18.05 | 18.27 | 21,339,486 | -0.28(-1.53%) |
Apr 14, 2023 | 18.67 | 18.68 | 18.26 | 18.55 | 17,541,964 | -0.36(-1.90%) |
Apr 13, 2023 | 18.85 | 19.13 | 18.62 | 18.91 | 29,673,638 | +0.40(+2.14%) |
Apr 12, 2023 | 18.68 | 18.75 | 18.39 | 18.51 | 15,461,903 | +0.20(+1.08%) |
Apr 11, 2023 | 18.47 | 18.68 | 18.31 | 18.32 | 16,784,902 | -0.04(-0.21%) |
Apr 10, 2023 | 18.32 | 18.40 | 18.21 | 18.35 | 13,712,817 | -0.25(-1.37%) |
Apr 06, 2023 | 18.44 | 18.62 | 18.29 | 18.61 | 18,275,246 | +0.05(+0.25%) |
Apr 05, 2023 | 18.72 | 18.91 | 18.35 | 18.56 | 27,120,030 | +0.06(+0.31%) |
Apr 04, 2023 | 17.71 | 18.60 | 17.68 | 18.51 | 30,540,950 | +0.78(+4.42%) |