Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.01 | 16.96 | 16.88 | 16.92 | 795,589 | -0.01(-0.06%) |
Mar 27, 2024 | 16.75 | 17.05 | 16.57 | 16.93 | 1,183,396 | +0.31(+1.87%) |
Mar 26, 2024 | 16.85 | 16.88 | 16.58 | 16.62 | 1,393,826 | -0.11(-0.66%) |
Mar 25, 2024 | 16.75 | 16.96 | 16.70 | 16.73 | 1,421,227 | +0.02(+0.12%) |
Mar 22, 2024 | 17.25 | 17.29 | 16.70 | 16.71 | 1,163,278 | -0.42(-2.45%) |
Mar 21, 2024 | 17.41 | 17.45 | 16.86 | 17.13 | 1,950,626 | -0.10(-0.58%) |
Mar 20, 2024 | 16.85 | 17.24 | 16.81 | 17.23 | 1,063,655 | +0.44(+2.62%) |
Mar 19, 2024 | 16.81 | 16.92 | 16.65 | 16.79 | 1,276,316 | -0.03(-0.18%) |
Mar 18, 2024 | 16.65 | 16.88 | 16.43 | 16.82 | 1,829,141 | +0.04(+0.24%) |
Mar 15, 2024 | 16.78 | 17.08 | 16.68 | 16.78 | 1,750,754 | +0.04(+0.24%) |
Mar 14, 2024 | 17.10 | 17.24 | 16.68 | 16.74 | 1,839,632 | -0.45(-2.62%) |
Mar 13, 2024 | 17.48 | 17.54 | 17.15 | 17.19 | 1,461,970 | -0.29(-1.66%) |
Mar 12, 2024 | 17.61 | 17.66 | 17.39 | 17.48 | 767,909 | -0.09(-0.51%) |
Mar 11, 2024 | 17.51 | 17.91 | 17.47 | 17.57 | 1,295,108 | +0.21(+1.21%) |
Mar 08, 2024 | 17.08 | 17.54 | 17.07 | 17.36 | 1,537,813 | +0.41(+2.42%) |
Mar 07, 2024 | 17.15 | 17.27 | 16.86 | 16.95 | 1,616,465 | -0.04(-0.24%) |
Mar 06, 2024 | 17.32 | 17.32 | 16.97 | 16.99 | 2,347,439 | -0.08(-0.47%) |
Mar 05, 2024 | 17.00 | 17.34 | 16.85 | 17.07 | 1,717,366 | -0.06(-0.35%) |
Mar 04, 2024 | 17.18 | 17.33 | 16.93 | 17.13 | 1,746,424 | -0.26(-1.50%) |
Mar 01, 2024 | 17.50 | 18.05 | 16.91 | 17.39 | 2,531,511 | -0.11(-0.63%) |
Feb 29, 2024 | 17.84 | 18.03 | 17.45 | 17.50 | 1,844,166 | -0.24(-1.35%) |
Feb 28, 2024 | 17.84 | 18.02 | 17.62 | 17.74 | 1,426,087 | -0.42(-2.31%) |
Feb 27, 2024 | 18.03 | 18.28 | 17.89 | 18.16 | 843,614 | +0.21(+1.17%) |
Feb 26, 2024 | 18.04 | 18.30 | 17.70 | 17.95 | 1,577,667 | -0.28(-1.54%) |
Feb 23, 2024 | 18.11 | 18.42 | 17.44 | 18.23 | 1,589,766 | -0.30(-1.62%) |
Feb 22, 2024 | 17.82 | 18.58 | 17.50 | 18.53 | 2,187,657 | +0.83(+4.69%) |
Feb 21, 2024 | 18.27 | 18.27 | 17.64 | 17.70 | 1,893,116 | -0.77(-4.17%) |
Feb 20, 2024 | 18.20 | 18.96 | 18.14 | 18.47 | 2,824,602 | +0.37(+2.04%) |
Feb 16, 2024 | 18.41 | 19.25 | 17.52 | 18.10 | 5,898,316 | -1.18(-6.12%) |
Feb 15, 2024 | 18.81 | 19.52 | 18.71 | 19.28 | 1,792,186 | +0.66(+3.54%) |
Feb 14, 2024 | 18.93 | 19.07 | 18.52 | 18.62 | 909,603 | -0.15(-0.80%) |
Feb 13, 2024 | 18.74 | 18.89 | 18.45 | 18.77 | 1,367,437 | -0.38(-1.98%) |
Feb 12, 2024 | 19.05 | 19.45 | 18.97 | 19.15 | 1,198,441 | +0.06(+0.31%) |
Feb 09, 2024 | 19.56 | 19.80 | 19.09 | 19.09 | 1,645,182 | +0.03(+0.16%) |
Feb 08, 2024 | 19.23 | 19.26 | 18.88 | 19.06 | 1,594,417 | -0.22(-1.14%) |
Feb 07, 2024 | 19.43 | 19.50 | 19.10 | 19.28 | 1,122,346 | +0.06(+0.31%) |
Feb 06, 2024 | 19.12 | 19.31 | 19.00 | 19.22 | 1,188,666 | +0.09(+0.47%) |
Feb 05, 2024 | 19.26 | 19.26 | 18.64 | 19.13 | 1,448,482 | -0.45(-2.30%) |
Feb 02, 2024 | 19.60 | 19.66 | 18.75 | 19.58 | 1,622,632 | -0.31(-1.56%) |
Feb 01, 2024 | 19.82 | 20.02 | 19.54 | 19.89 | 1,140,307 | +0.19(+0.96%) |
Jan 31, 2024 | 19.95 | 20.31 | 19.70 | 19.70 | 1,237,868 | -0.35(-1.75%) |
Jan 30, 2024 | 20.33 | 20.41 | 20.05 | 20.05 | 1,118,126 | -0.29(-1.43%) |
Jan 29, 2024 | 20.18 | 20.55 | 20.15 | 20.34 | 1,449,285 | +0.15(+0.74%) |
Jan 26, 2024 | 19.51 | 20.20 | 19.47 | 20.19 | 1,702,401 | +0.61(+3.12%) |
Jan 25, 2024 | 19.49 | 19.65 | 19.33 | 19.58 | 1,269,915 | +0.15(+0.77%) |
Jan 24, 2024 | 19.57 | 19.66 | 19.26 | 19.43 | 1,148,072 | -0.10(-0.51%) |
Jan 23, 2024 | 19.47 | 19.64 | 19.27 | 19.53 | 1,708,524 | +0.16(+0.83%) |
Jan 22, 2024 | 19.47 | 19.59 | 19.25 | 19.37 | 1,603,198 | -0.03(-0.15%) |
Jan 19, 2024 | 19.17 | 19.57 | 18.89 | 19.40 | 1,973,272 | +0.41(+2.16%) |
Jan 18, 2024 | 18.91 | 19.07 | 18.47 | 18.99 | 1,337,248 | +0.11(+0.58%) |
Jan 17, 2024 | 18.63 | 18.92 | 18.45 | 18.88 | 1,284,007 | -0.04(-0.21%) |
Jan 16, 2024 | 18.78 | 18.98 | 18.60 | 18.92 | 1,646,409 | -0.06(-0.32%) |
Jan 12, 2024 | 18.77 | 19.02 | 18.77 | 18.98 | 1,270,055 | +0.35(+1.88%) |
Jan 11, 2024 | 18.54 | 18.82 | 18.29 | 18.63 | 995,667 | +0.03(+0.16%) |
Jan 10, 2024 | 18.80 | 18.89 | 18.59 | 18.60 | 986,419 | -0.38(-2.00%) |
Jan 09, 2024 | 18.04 | 19.03 | 18.04 | 18.98 | 1,769,777 | +0.75(+4.11%) |
Jan 08, 2024 | 17.88 | 18.23 | 17.82 | 18.23 | 2,485,376 | +0.42(+2.36%) |
Jan 05, 2024 | 17.66 | 18.04 | 17.58 | 17.81 | 997,327 | +0.11(+0.62%) |
Jan 04, 2024 | 17.61 | 17.82 | 17.34 | 17.70 | 1,476,920 | +0.13(+0.74%) |
Jan 03, 2024 | 17.74 | 18.10 | 17.56 | 17.57 | 1,543,252 | -0.40(-2.23%) |
Jan 02, 2024 | 17.52 | 18.00 | 17.50 | 17.97 | 1,161,392 | +0.20(+1.13%) |
Dec 29, 2023 | 17.68 | 17.90 | 17.59 | 17.77 | 839,232 | +0.16(+0.91%) |
Dec 28, 2023 | 17.51 | 17.74 | 17.50 | 17.61 | 748,993 | +0.11(+0.63%) |
Dec 27, 2023 | 17.60 | 17.63 | 17.42 | 17.50 | 657,201 | -0.04(-0.23%) |
Dec 26, 2023 | 17.18 | 17.56 | 17.10 | 17.54 | 613,953 | +0.36(+2.10%) |
Dec 22, 2023 | 16.99 | 17.28 | 16.95 | 17.18 | 953,615 | +0.23(+1.36%) |
Dec 21, 2023 | 16.51 | 17.00 | 16.50 | 16.95 | 1,242,083 | +0.49(+2.98%) |
Dec 20, 2023 | 16.10 | 16.91 | 16.03 | 16.46 | 2,348,625 | +0.34(+2.11%) |
Dec 19, 2023 | 15.87 | 16.19 | 15.76 | 16.12 | 3,075,486 | +0.38(+2.41%) |
Dec 18, 2023 | 16.10 | 16.10 | 15.71 | 15.74 | 2,061,059 | -0.28(-1.75%) |
Dec 15, 2023 | 16.44 | 16.69 | 15.91 | 16.02 | 1,647,765 | -0.35(-2.14%) |
Dec 14, 2023 | 16.47 | 16.91 | 16.32 | 16.37 | 3,238,280 | +0.12(+0.74%) |
Dec 13, 2023 | 15.86 | 16.34 | 15.63 | 16.25 | 2,230,874 | +0.39(+2.46%) |
Dec 12, 2023 | 15.96 | 16.00 | 15.58 | 15.86 | 1,923,131 | -0.14(-0.88%) |
Dec 11, 2023 | 16.17 | 16.27 | 15.99 | 16.00 | 1,288,997 | -0.19(-1.17%) |
Dec 08, 2023 | 16.16 | 16.27 | 15.81 | 16.19 | 1,974,523 | +0.00(+0.00%) |
Dec 07, 2023 | 16.37 | 16.57 | 16.17 | 16.19 | 3,322,187 | -0.01(-0.06%) |
Dec 06, 2023 | 16.44 | 16.52 | 16.17 | 16.20 | 2,410,630 | +0.09(+0.56%) |
Dec 05, 2023 | 16.43 | 16.44 | 16.07 | 16.11 | 1,615,578 | -0.40(-2.42%) |
Dec 04, 2023 | 16.28 | 16.63 | 16.18 | 16.51 | 1,270,635 | +0.15(+0.92%) |
Dec 01, 2023 | 15.99 | 16.55 | 15.93 | 16.36 | 1,420,472 | +0.36(+2.25%) |
Nov 30, 2023 | 16.03 | 16.17 | 15.85 | 16.00 | 1,788,749 | -0.04(-0.25%) |
Nov 29, 2023 | 16.17 | 16.39 | 16.03 | 16.04 | 1,594,297 | -0.04(-0.25%) |
Nov 28, 2023 | 15.76 | 16.12 | 15.54 | 16.08 | 1,632,743 | +0.23(+1.45%) |
Nov 27, 2023 | 16.06 | 16.12 | 15.71 | 15.85 | 1,330,168 | -0.34(-2.10%) |
Nov 24, 2023 | 15.94 | 16.21 | 15.82 | 16.19 | 1,147,614 | +0.36(+2.27%) |
Nov 22, 2023 | 15.80 | 15.95 | 15.70 | 15.83 | 1,581,387 | +0.14(+0.89%) |
Nov 21, 2023 | 16.35 | 16.36 | 15.60 | 15.69 | 2,719,989 | -0.62(-3.80%) |
Nov 20, 2023 | 16.29 | 16.51 | 16.11 | 16.31 | 1,507,930 | +0.01(+0.06%) |
Nov 17, 2023 | 16.25 | 16.36 | 16.14 | 16.30 | 1,703,326 | +0.23(+1.43%) |
Nov 16, 2023 | 16.40 | 16.53 | 15.95 | 16.07 | 1,980,791 | -0.27(-1.65%) |
Nov 15, 2023 | 15.97 | 16.41 | 15.83 | 16.34 | 2,117,518 | +0.37(+2.32%) |
Nov 14, 2023 | 16.01 | 16.38 | 15.69 | 15.97 | 1,364,304 | +0.60(+3.90%) |
Nov 13, 2023 | 15.89 | 16.11 | 15.32 | 15.37 | 1,342,671 | -0.66(-4.12%) |
Nov 10, 2023 | 15.68 | 16.05 | 15.60 | 16.03 | 2,664,842 | +0.31(+1.97%) |
Nov 09, 2023 | 15.88 | 16.10 | 15.72 | 15.72 | 2,301,755 | -0.13(-0.82%) |
Nov 08, 2023 | 15.91 | 15.97 | 15.72 | 15.85 | 1,874,350 | +0.07(+0.44%) |
Nov 07, 2023 | 16.17 | 16.29 | 15.75 | 15.78 | 3,006,635 | -0.54(-3.31%) |
Nov 06, 2023 | 16.28 | 16.58 | 16.18 | 16.32 | 2,632,966 | +0.09(+0.55%) |
Nov 03, 2023 | 15.92 | 16.41 | 15.90 | 16.23 | 2,886,141 | +0.59(+3.77%) |
Nov 02, 2023 | 15.29 | 16.00 | 15.29 | 15.64 | 2,591,868 | +0.45(+2.96%) |
Nov 01, 2023 | 15.18 | 15.72 | 15.01 | 15.19 | 4,455,073 | -0.37(-2.38%) |
Oct 31, 2023 | 15.44 | 15.65 | 15.39 | 15.56 | 2,126,260 | +0.18(+1.17%) |
Oct 30, 2023 | 15.15 | 16.66 | 15.15 | 15.38 | 2,216,314 | +0.27(+1.79%) |
Oct 27, 2023 | 15.19 | 15.35 | 15.03 | 15.11 | 1,619,654 | -0.19(-1.24%) |
Oct 26, 2023 | 15.33 | 15.49 | 15.20 | 15.30 | 2,240,416 | -0.10(-0.65%) |
Oct 25, 2023 | 15.67 | 15.73 | 15.30 | 15.40 | 2,164,490 | -0.42(-2.65%) |
Oct 24, 2023 | 16.22 | 16.36 | 15.75 | 15.82 | 1,847,306 | -0.37(-2.29%) |
Oct 23, 2023 | 16.04 | 16.41 | 16.01 | 16.19 | 855,553 | -0.08(-0.49%) |
Oct 20, 2023 | 16.49 | 16.56 | 16.25 | 16.27 | 912,337 | -0.21(-1.27%) |
Oct 19, 2023 | 16.83 | 16.83 | 16.46 | 16.48 | 827,190 | -0.15(-0.90%) |
Oct 18, 2023 | 16.90 | 16.90 | 16.59 | 16.63 | 1,657,870 | -0.34(-2.00%) |
Oct 17, 2023 | 16.63 | 17.00 | 16.61 | 16.97 | 1,140,295 | +0.19(+1.13%) |
Oct 16, 2023 | 16.30 | 16.84 | 16.41 | 16.78 | 1,494,975 | +0.44(+2.69%) |
Oct 13, 2023 | 16.24 | 16.44 | 16.18 | 16.34 | 1,537,125 | +0.26(+1.62%) |
Oct 12, 2023 | 16.63 | 16.64 | 15.96 | 16.08 | 1,550,842 | -0.55(-3.31%) |
Oct 11, 2023 | 16.34 | 16.64 | 16.34 | 16.63 | 1,001,558 | +0.24(+1.46%) |
Oct 10, 2023 | 16.34 | 16.59 | 16.32 | 16.39 | 1,242,611 | +0.06(+0.37%) |
Oct 09, 2023 | 15.98 | 16.38 | 15.78 | 16.33 | 1,327,091 | +0.32(+2.00%) |
Oct 06, 2023 | 16.01 | 16.29 | 15.88 | 16.01 | 1,319,834 | -0.18(-1.11%) |
Oct 05, 2023 | 16.19 | 16.36 | 16.11 | 16.19 | 1,049,432 | -0.06(-0.37%) |
Oct 04, 2023 | 16.28 | 16.39 | 16.16 | 16.25 | 1,112,954 | -0.06(-0.37%) |
Oct 03, 2023 | 16.33 | 16.66 | 16.30 | 16.31 | 1,287,281 | -0.22(-1.33%) |
Oct 02, 2023 | 17.13 | 17.13 | 16.44 | 16.53 | 1,577,280 | -0.59(-3.45%) |
Sep 29, 2023 | 17.13 | 17.36 | 17.04 | 17.12 | 2,600,610 | +0.08(+0.47%) |
Sep 28, 2023 | 16.96 | 17.27 | 16.93 | 17.04 | 1,254,206 | +0.12(+0.71%) |
Sep 27, 2023 | 16.79 | 17.07 | 16.79 | 16.92 | 1,029,016 | +0.18(+1.08%) |
Sep 26, 2023 | 16.76 | 17.05 | 16.51 | 16.74 | 2,115,691 | -0.23(-1.36%) |
Sep 25, 2023 | 17.84 | 17.23 | 16.95 | 16.97 | 2,812,318 | -1.08(-5.98%) |
Sep 22, 2023 | 18.13 | 18.36 | 18.04 | 18.05 | 1,556,535 | -0.09(-0.50%) |
Sep 21, 2023 | 18.44 | 18.44 | 18.11 | 18.14 | 1,243,626 | -0.30(-1.63%) |
Sep 20, 2023 | 18.87 | 18.89 | 18.44 | 18.44 | 1,260,880 | -0.29(-1.55%) |
Sep 19, 2023 | 18.75 | 18.83 | 18.57 | 18.73 | 1,426,125 | +0.01(+0.05%) |
Sep 18, 2023 | 18.41 | 18.82 | 18.18 | 18.72 | 1,289,214 | +0.42(+2.30%) |
Sep 15, 2023 | 18.23 | 18.64 | 18.23 | 18.30 | 1,922,970 | -0.01(-0.05%) |
Sep 14, 2023 | 18.49 | 18.64 | 18.30 | 18.31 | 1,396,328 | +0.04(+0.22%) |
Sep 13, 2023 | 18.22 | 18.35 | 17.96 | 18.27 | 1,702,200 | +0.15(+0.83%) |
Sep 12, 2023 | 17.86 | 18.31 | 17.86 | 18.12 | 2,308,915 | +0.31(+1.74%) |
Sep 11, 2023 | 17.64 | 18.03 | 17.55 | 17.81 | 1,020,699 | +0.18(+1.02%) |
Sep 08, 2023 | 17.28 | 17.64 | 17.20 | 17.63 | 1,231,105 | +0.37(+2.14%) |
Sep 07, 2023 | 17.78 | 17.78 | 17.20 | 17.26 | 2,449,936 | -0.53(-2.98%) |
Sep 06, 2023 | 17.76 | 17.91 | 17.69 | 17.79 | 1,241,480 | +0.01(+0.06%) |
Sep 05, 2023 | 17.77 | 17.99 | 17.66 | 17.78 | 2,126,570 | -0.12(-0.67%) |
Sep 01, 2023 | 18.57 | 18.57 | 17.86 | 17.90 | 2,151,594 | -0.54(-2.93%) |
Aug 31, 2023 | 18.22 | 18.82 | 18.18 | 18.44 | 21,185,160 | +0.40(+2.22%) |
Aug 30, 2023 | 18.25 | 18.32 | 17.90 | 18.04 | 2,004,555 | -0.23(-1.26%) |
Aug 29, 2023 | 18.07 | 18.30 | 17.95 | 18.27 | 1,782,825 | +0.23(+1.27%) |
Aug 28, 2023 | 17.66 | 18.06 | 17.59 | 18.04 | 1,532,063 | +0.57(+3.26%) |
Aug 25, 2023 | 17.61 | 17.70 | 17.34 | 17.47 | 1,433,880 | -0.16(-0.91%) |
Aug 24, 2023 | 17.92 | 18.15 | 17.60 | 17.63 | 1,676,646 | -0.26(-1.45%) |
Aug 23, 2023 | 17.32 | 17.93 | 17.30 | 17.89 | 2,053,391 | +0.49(+2.82%) |
Aug 22, 2023 | 17.68 | 17.71 | 17.20 | 17.40 | 2,196,033 | -0.38(-2.14%) |
Aug 21, 2023 | 17.63 | 17.89 | 17.57 | 17.78 | 1,371,688 | +0.11(+0.62%) |
Aug 18, 2023 | 17.85 | 18.16 | 17.56 | 17.67 | 2,692,363 | -0.38(-2.11%) |
Aug 17, 2023 | 17.93 | 18.07 | 17.82 | 18.05 | 1,829,493 | +0.12(+0.67%) |
Aug 16, 2023 | 18.13 | 18.26 | 17.91 | 17.93 | 1,283,903 | -0.32(-1.75%) |
Aug 15, 2023 | 18.33 | 18.48 | 18.22 | 18.25 | 1,147,397 | -0.26(-1.40%) |
Aug 14, 2023 | 18.39 | 18.54 | 18.27 | 18.51 | 749,237 | -0.02(-0.11%) |
Aug 11, 2023 | 18.31 | 18.56 | 18.27 | 18.53 | 1,933,627 | +0.04(+0.22%) |
Aug 10, 2023 | 18.55 | 18.76 | 18.43 | 18.49 | 1,223,074 | +0.17(+0.93%) |
Aug 09, 2023 | 18.55 | 18.70 | 18.30 | 18.32 | 1,354,274 | -0.26(-1.40%) |
Aug 08, 2023 | 18.29 | 18.59 | 18.09 | 18.58 | 970,153 | +0.17(+0.92%) |
Aug 07, 2023 | 18.20 | 18.43 | 18.18 | 18.41 | 1,015,361 | +0.22(+1.21%) |
Aug 04, 2023 | 18.31 | 18.61 | 18.13 | 18.19 | 1,554,165 | -0.17(-0.93%) |
Aug 03, 2023 | 18.28 | 18.62 | 17.98 | 18.36 | 1,335,889 | +0.04(+0.22%) |
Aug 02, 2023 | 18.32 | 18.44 | 18.09 | 18.32 | 1,497,397 | -0.14(-0.76%) |
Aug 01, 2023 | 18.57 | 18.57 | 18.30 | 18.46 | 1,103,368 | -0.11(-0.59%) |
Jul 31, 2023 | 18.66 | 18.87 | 18.47 | 18.57 | 1,212,687 | -0.01(-0.05%) |
Jul 28, 2023 | 18.72 | 18.76 | 18.45 | 18.58 | 1,429,972 | +0.04(+0.22%) |
Jul 27, 2023 | 18.21 | 18.71 | 18.16 | 18.54 | 1,999,940 | +0.48(+2.66%) |
Jul 26, 2023 | 17.78 | 18.09 | 17.65 | 18.06 | 2,064,618 | +0.26(+1.46%) |
Jul 25, 2023 | 19.21 | 19.43 | 17.58 | 17.80 | 3,819,670 | -1.31(-6.86%) |
Jul 24, 2023 | 19.03 | 19.38 | 18.93 | 19.11 | 1,523,454 | +0.08(+0.42%) |
Jul 21, 2023 | 18.97 | 19.26 | 18.76 | 19.03 | 1,714,426 | +0.08(+0.42%) |
Jul 20, 2023 | 18.96 | 19.08 | 18.80 | 18.95 | 1,325,947 | +0.08(+0.42%) |
Jul 19, 2023 | 18.57 | 18.93 | 18.56 | 18.87 | 1,971,095 | +0.46(+2.50%) |
Jul 18, 2023 | 17.95 | 18.60 | 17.95 | 18.41 | 1,166,695 | +0.52(+2.91%) |
Jul 17, 2023 | 17.96 | 18.04 | 17.76 | 17.89 | 1,262,068 | -0.07(-0.39%) |
Jul 14, 2023 | 18.42 | 18.48 | 17.93 | 17.96 | 1,372,353 | -0.49(-2.66%) |
Jul 13, 2023 | 18.17 | 18.54 | 17.84 | 18.45 | 1,382,596 | +0.43(+2.39%) |
Jul 12, 2023 | 18.04 | 18.19 | 17.84 | 18.02 | 1,166,340 | +0.19(+1.07%) |
Jul 11, 2023 | 17.80 | 17.92 | 17.70 | 17.83 | 1,300,030 | +0.15(+0.85%) |
Jul 10, 2023 | 17.83 | 18.12 | 17.67 | 17.68 | 1,064,666 | -0.12(-0.67%) |
Jul 07, 2023 | 17.61 | 18.01 | 17.45 | 17.80 | 1,624,797 | +0.19(+1.08%) |
Jul 06, 2023 | 16.76 | 17.63 | 16.63 | 17.61 | 1,634,118 | +0.73(+4.32%) |
Jul 05, 2023 | 17.13 | 17.27 | 16.69 | 16.88 | 2,186,885 | -0.41(-2.37%) |
Jul 03, 2023 | 16.83 | 17.34 | 16.80 | 17.29 | 959,789 | +0.43(+2.55%) |
Jun 30, 2023 | 16.93 | 16.99 | 16.74 | 16.86 | 1,497,625 | +0.05(+0.30%) |
Jun 29, 2023 | 17.02 | 17.11 | 16.79 | 16.81 | 1,679,860 | -0.18(-1.06%) |
Jun 28, 2023 | 17.13 | 17.13 | 16.57 | 16.99 | 2,443,777 | -0.24(-1.39%) |
Jun 27, 2023 | 16.72 | 17.32 | 16.57 | 17.23 | 3,132,687 | +0.58(+3.48%) |
Jun 26, 2023 | 16.60 | 16.82 | 16.56 | 16.65 | 1,619,904 | +0.06(+0.36%) |
Jun 23, 2023 | 16.43 | 16.88 | 16.40 | 16.59 | 3,375,414 | +0.18(+1.10%) |
Jun 22, 2023 | 16.14 | 16.50 | 15.96 | 16.41 | 2,195,009 | +0.20(+1.23%) |
Jun 21, 2023 | 16.60 | 16.69 | 16.20 | 16.21 | 1,842,919 | -0.52(-3.11%) |
Jun 20, 2023 | 17.18 | 17.23 | 16.46 | 16.73 | 3,802,162 | -0.50(-2.90%) |
Jun 16, 2023 | 17.50 | 17.55 | 17.15 | 17.23 | 1,788,283 | -0.19(-1.09%) |
Jun 15, 2023 | 17.23 | 17.68 | 17.00 | 17.42 | 3,971,549 | +0.20(+1.16%) |
Jun 14, 2023 | 16.42 | 17.31 | 16.41 | 17.22 | 3,043,707 | +0.87(+5.32%) |
Jun 13, 2023 | 16.86 | 16.93 | 16.32 | 16.35 | 2,164,855 | -0.41(-2.45%) |
Jun 12, 2023 | 16.69 | 16.84 | 16.45 | 16.76 | 1,714,714 | +0.00(+0.00%) |
Jun 09, 2023 | 17.19 | 17.19 | 16.50 | 16.76 | 1,490,402 | -0.36(-2.10%) |
Jun 08, 2023 | 17.09 | 17.16 | 16.75 | 17.12 | 1,453,890 | -0.02(-0.12%) |
Jun 07, 2023 | 16.52 | 17.21 | 16.49 | 17.14 | 1,552,630 | +0.72(+4.38%) |
Jun 06, 2023 | 16.20 | 16.46 | 16.11 | 16.42 | 935,619 | +0.14(+0.86%) |
Jun 05, 2023 | 16.29 | 16.50 | 16.18 | 16.28 | 1,405,544 | +0.05(+0.31%) |
Jun 02, 2023 | 16.03 | 16.37 | 15.88 | 16.23 | 1,859,944 | +0.28(+1.76%) |
Jun 01, 2023 | 16.31 | 16.38 | 15.88 | 15.95 | 2,422,010 | -0.33(-2.03%) |
May 31, 2023 | 16.33 | 16.43 | 16.16 | 16.28 | 4,038,561 | -0.07(-0.43%) |
May 30, 2023 | 16.40 | 16.64 | 16.30 | 16.35 | 1,622,205 | +0.01(+0.06%) |
May 26, 2023 | 16.23 | 16.45 | 16.17 | 16.34 | 1,314,011 | +0.22(+1.36%) |
May 25, 2023 | 16.68 | 16.80 | 16.11 | 16.12 | 2,062,716 | -0.62(-3.70%) |
May 24, 2023 | 17.01 | 17.16 | 16.64 | 16.74 | 2,134,441 | -0.45(-2.62%) |
May 23, 2023 | 17.00 | 17.46 | 17.00 | 17.19 | 2,152,303 | +0.19(+1.12%) |
May 22, 2023 | 17.09 | 17.29 | 16.75 | 17.00 | 1,200,738 | +0.00(+0.00%) |
May 19, 2023 | 17.39 | 17.48 | 16.94 | 17.00 | 1,168,752 | -0.32(-1.85%) |
May 18, 2023 | 17.27 | 17.44 | 17.16 | 17.32 | 1,114,913 | -0.01(-0.06%) |
May 17, 2023 | 17.23 | 17.40 | 16.95 | 17.33 | 2,321,498 | +0.21(+1.23%) |
May 16, 2023 | 17.34 | 17.46 | 16.98 | 17.12 | 1,695,140 | -0.39(-2.23%) |
May 15, 2023 | 17.25 | 17.51 | 17.19 | 17.51 | 1,328,235 | +0.28(+1.63%) |
May 12, 2023 | 17.46 | 17.46 | 17.14 | 17.23 | 1,781,744 | -0.12(-0.69%) |
May 11, 2023 | 17.44 | 17.63 | 17.28 | 17.35 | 2,280,455 | -0.29(-1.64%) |
May 10, 2023 | 19.00 | 19.07 | 17.33 | 17.64 | 3,556,287 | -1.06(-5.67%) |
May 09, 2023 | 18.97 | 19.30 | 18.70 | 18.70 | 1,416,463 | -0.29(-1.53%) |
May 08, 2023 | 18.96 | 19.01 | 18.64 | 18.99 | 932,014 | +0.02(+0.11%) |
May 05, 2023 | 18.66 | 19.09 | 18.57 | 18.97 | 1,028,967 | +0.40(+2.15%) |
May 04, 2023 | 18.47 | 18.70 | 18.43 | 18.57 | 969,923 | -0.06(-0.32%) |
May 03, 2023 | 18.85 | 19.12 | 18.61 | 18.63 | 1,240,842 | -0.06(-0.32%) |
May 02, 2023 | 19.04 | 19.08 | 18.55 | 18.69 | 906,448 | -0.48(-2.50%) |
May 01, 2023 | 19.44 | 19.63 | 19.17 | 19.17 | 1,592,233 | -0.34(-1.74%) |
Apr 28, 2023 | 19.15 | 19.63 | 19.15 | 19.51 | 1,036,381 | +0.22(+1.14%) |
Apr 27, 2023 | 18.80 | 19.32 | 18.71 | 19.29 | 1,127,702 | +0.85(+4.61%) |
Apr 26, 2023 | 18.12 | 18.57 | 18.04 | 18.44 | 1,180,532 | +0.32(+1.77%) |
Apr 25, 2023 | 18.37 | 18.44 | 18.05 | 18.12 | 2,971,593 | -0.43(-2.32%) |
Apr 24, 2023 | 18.77 | 18.88 | 18.50 | 18.55 | 1,442,019 | -0.21(-1.12%) |
Apr 21, 2023 | 18.67 | 18.89 | 18.62 | 18.76 | 988,401 | +0.05(+0.27%) |
Apr 20, 2023 | 18.65 | 18.82 | 18.57 | 18.71 | 1,070,281 | -0.12(-0.64%) |
Apr 19, 2023 | 18.81 | 19.02 | 18.71 | 18.83 | 2,271,468 | -0.13(-0.69%) |
Apr 18, 2023 | 19.43 | 19.47 | 18.88 | 18.96 | 1,166,792 | -0.39(-2.02%) |
Apr 17, 2023 | 19.10 | 19.39 | 18.91 | 19.35 | 2,801,606 | +0.34(+1.79%) |
Apr 14, 2023 | 19.21 | 19.48 | 18.93 | 19.01 | 1,683,846 | -0.20(-1.04%) |
Apr 13, 2023 | 19.30 | 19.37 | 19.17 | 19.21 | 1,855,273 | -0.04(-0.18%) |
Apr 12, 2023 | 19.81 | 19.88 | 19.22 | 19.25 | 1,133,968 | -0.38(-1.91%) |
Apr 11, 2023 | 19.56 | 19.69 | 19.44 | 19.62 | 841,470 | +0.01(+0.05%) |
Apr 10, 2023 | 19.54 | 19.64 | 19.46 | 19.61 | 694,089 | -0.07(-0.36%) |
Apr 06, 2023 | 19.75 | 19.84 | 19.57 | 19.68 | 815,250 | +0.03(+0.15%) |
Apr 05, 2023 | 19.45 | 19.72 | 19.31 | 19.65 | 1,158,539 | +0.24(+1.24%) |
Apr 04, 2023 | 19.94 | 19.97 | 19.23 | 19.41 | 1,144,891 | -0.49(-2.46%) |