Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.18 | 24.43 | 23.54 | 24.02 | 2,225,272 | -0.48(-1.95%) |
May 30, 2024 | 23.83 | 24.99 | 23.77 | 24.49 | 1,910,656 | +0.57(+2.37%) |
May 29, 2024 | 24.26 | 24.51 | 23.87 | 23.93 | 1,116,028 | -0.71(-2.90%) |
May 28, 2024 | 24.67 | 24.82 | 24.49 | 24.64 | 1,071,891 | +0.52(+2.14%) |
May 24, 2024 | 23.97 | 24.25 | 23.92 | 24.12 | 1,216,237 | +0.62(+2.62%) |
May 23, 2024 | 24.40 | 24.51 | 23.41 | 23.51 | 2,710,401 | -1.01(-4.13%) |
May 22, 2024 | 24.99 | 25.16 | 24.28 | 24.52 | 1,347,458 | -0.69(-2.72%) |
May 21, 2024 | 25.72 | 25.82 | 25.04 | 25.21 | 1,653,561 | -0.47(-1.82%) |
May 20, 2024 | 25.49 | 25.74 | 25.36 | 25.67 | 1,298,555 | +0.45(+1.77%) |
May 17, 2024 | 24.97 | 25.30 | 24.77 | 25.23 | 1,673,235 | +0.77(+3.17%) |
May 16, 2024 | 24.58 | 24.59 | 24.07 | 24.45 | 1,815,797 | -0.19(-0.77%) |
May 15, 2024 | 24.41 | 24.86 | 23.97 | 24.64 | 1,226,597 | +0.48(+1.97%) |
May 14, 2024 | 24.09 | 24.21 | 23.80 | 24.16 | 775,769 | +0.06(+0.25%) |
May 13, 2024 | 24.13 | 24.41 | 23.81 | 24.11 | 1,178,437 | -0.10(-0.41%) |
May 10, 2024 | 24.74 | 24.90 | 24.19 | 24.20 | 1,822,166 | +0.34(+1.41%) |
May 09, 2024 | 23.58 | 24.01 | 23.46 | 23.87 | 1,397,248 | +0.67(+2.87%) |
May 08, 2024 | 22.88 | 23.58 | 22.84 | 23.20 | 1,019,724 | -0.20(-0.85%) |
May 07, 2024 | 23.31 | 23.48 | 23.16 | 23.40 | 1,368,372 | -0.27(-1.13%) |
May 06, 2024 | 23.69 | 24.03 | 23.55 | 23.67 | 1,382,050 | +0.71(+3.11%) |
May 03, 2024 | 22.85 | 23.06 | 22.29 | 22.95 | 1,631,171 | -0.02(-0.09%) |
May 02, 2024 | 22.65 | 23.04 | 22.44 | 22.97 | 1,429,343 | -0.32(-1.36%) |
May 01, 2024 | 22.99 | 23.90 | 22.80 | 23.29 | 2,044,470 | +0.47(+2.04%) |
Apr 30, 2024 | 23.04 | 23.52 | 22.74 | 22.82 | 2,874,339 | -1.80(-7.30%) |
Apr 29, 2024 | 24.12 | 24.86 | 23.98 | 24.62 | 3,575,061 | +0.94(+3.98%) |
Apr 26, 2024 | 23.36 | 23.71 | 23.21 | 23.68 | 2,467,082 | +1.06(+4.70%) |
Apr 25, 2024 | 21.83 | 22.81 | 21.74 | 22.62 | 2,266,437 | +0.85(+3.92%) |
Apr 24, 2024 | 21.56 | 21.87 | 21.50 | 21.76 | 1,704,137 | -0.19(-0.86%) |
Apr 23, 2024 | 21.71 | 22.31 | 21.63 | 21.95 | 2,373,091 | +0.08(+0.36%) |
Apr 22, 2024 | 22.15 | 22.27 | 21.49 | 21.87 | 4,205,625 | -1.80(-7.59%) |
Apr 19, 2024 | 23.07 | 23.68 | 23.02 | 23.67 | 3,046,414 | +0.13(+0.55%) |
Apr 18, 2024 | 23.82 | 23.87 | 23.24 | 23.54 | 2,065,859 | -0.14(-0.59%) |
Apr 17, 2024 | 23.60 | 24.26 | 23.35 | 23.68 | 3,006,017 | +0.56(+2.40%) |
Apr 16, 2024 | 23.43 | 23.50 | 22.88 | 23.12 | 2,932,086 | -0.52(-2.18%) |
Apr 15, 2024 | 24.46 | 24.59 | 23.50 | 23.64 | 3,890,102 | -0.04(-0.17%) |
Apr 12, 2024 | 25.03 | 25.32 | 23.41 | 23.68 | 5,203,308 | -0.41(-1.69%) |
Apr 11, 2024 | 23.23 | 24.11 | 23.01 | 24.09 | 3,808,494 | +1.21(+5.30%) |
Apr 10, 2024 | 22.94 | 23.44 | 22.74 | 22.87 | 2,718,131 | -0.43(-1.83%) |
Apr 09, 2024 | 24.28 | 24.34 | 22.91 | 23.30 | 2,460,527 | -0.08(-0.34%) |
Apr 08, 2024 | 24.04 | 24.20 | 23.37 | 23.38 | 2,850,843 | -0.40(-1.67%) |
Apr 05, 2024 | 23.34 | 23.95 | 23.01 | 23.78 | 3,002,775 | +0.84(+3.68%) |
Apr 04, 2024 | 23.20 | 23.55 | 22.89 | 22.93 | 2,434,537 | -0.10(-0.43%) |
Apr 03, 2024 | 22.56 | 23.16 | 22.43 | 23.03 | 2,599,718 | +0.38(+1.66%) |
Apr 02, 2024 | 22.43 | 22.67 | 22.35 | 22.66 | 2,642,352 | +0.65(+2.93%) |
Apr 01, 2024 | 22.64 | 22.71 | 21.81 | 22.01 | 1,678,766 | -0.03(-0.14%) |
Mar 28, 2024 | 22.11 | 22.22 | 21.67 | 22.04 | 1,870,991 | +0.21(+0.96%) |
Mar 27, 2024 | 21.27 | 21.98 | 21.22 | 21.83 | 1,366,643 | +0.60(+2.80%) |
Mar 26, 2024 | 21.75 | 21.75 | 21.08 | 21.24 | 1,986,100 | +0.05(+0.23%) |
Mar 25, 2024 | 21.14 | 21.83 | 21.12 | 21.19 | 2,367,846 | +0.26(+1.23%) |
Mar 22, 2024 | 20.43 | 21.13 | 20.31 | 20.93 | 1,865,062 | -0.08(-0.38%) |
Mar 21, 2024 | 21.35 | 21.65 | 20.69 | 21.01 | 2,805,626 | -0.11(-0.52%) |
Mar 20, 2024 | 20.26 | 21.40 | 20.15 | 21.12 | 3,310,791 | +0.99(+4.93%) |
Mar 19, 2024 | 20.36 | 20.56 | 19.90 | 20.12 | 2,575,217 | -0.89(-4.25%) |
Mar 18, 2024 | 21.21 | 21.29 | 20.64 | 21.02 | 2,412,603 | -0.83(-3.82%) |
Mar 15, 2024 | 22.22 | 22.34 | 21.83 | 21.85 | 3,146,004 | -0.17(-0.77%) |
Mar 14, 2024 | 22.11 | 22.21 | 21.67 | 22.02 | 2,128,113 | -0.69(-3.02%) |
Mar 13, 2024 | 22.04 | 23.03 | 22.01 | 22.71 | 1,924,678 | +0.88(+4.05%) |
Mar 12, 2024 | 21.61 | 21.92 | 21.37 | 21.82 | 2,308,166 | -0.67(-2.98%) |
Mar 11, 2024 | 21.87 | 22.72 | 21.87 | 22.49 | 2,300,010 | +0.48(+2.19%) |
Mar 08, 2024 | 21.93 | 22.08 | 21.54 | 22.01 | 2,661,699 | +0.23(+1.04%) |
Mar 07, 2024 | 21.84 | 22.07 | 21.61 | 21.78 | 2,283,345 | +0.16(+0.73%) |
Mar 06, 2024 | 21.23 | 21.68 | 20.92 | 21.62 | 3,269,863 | +0.33(+1.57%) |
Mar 05, 2024 | 21.65 | 21.68 | 21.09 | 21.29 | 4,754,693 | +0.51(+2.46%) |
Mar 04, 2024 | 20.13 | 20.79 | 19.91 | 20.78 | 3,419,153 | +1.58(+8.26%) |
Mar 01, 2024 | 18.57 | 19.23 | 18.40 | 19.19 | 2,142,995 | +0.88(+4.78%) |
Feb 29, 2024 | 18.42 | 18.60 | 18.08 | 18.32 | 2,202,583 | +0.59(+3.33%) |
Feb 28, 2024 | 18.01 | 18.13 | 17.66 | 17.73 | 1,474,440 | -0.29(-1.58%) |
Feb 27, 2024 | 18.37 | 18.49 | 18.00 | 18.01 | 1,984,303 | -0.22(-1.19%) |
Feb 26, 2024 | 18.19 | 18.36 | 17.92 | 18.23 | 2,595,978 | +0.19(+1.04%) |
Feb 23, 2024 | 17.93 | 18.17 | 17.35 | 18.04 | 4,437,575 | +1.29(+7.70%) |
Feb 22, 2024 | 17.23 | 17.32 | 16.74 | 16.75 | 2,016,137 | -0.68(-3.90%) |
Feb 21, 2024 | 17.39 | 17.43 | 17.11 | 17.43 | 1,319,376 | -0.05(-0.28%) |
Feb 20, 2024 | 18.04 | 18.04 | 17.39 | 17.48 | 2,396,790 | +0.42(+2.48%) |
Feb 16, 2024 | 16.74 | 17.24 | 16.66 | 17.06 | 1,560,880 | +0.30(+1.76%) |
Feb 15, 2024 | 16.66 | 17.12 | 16.56 | 16.76 | 1,931,671 | +0.34(+2.10%) |
Feb 14, 2024 | 16.41 | 16.46 | 16.23 | 16.42 | 2,073,150 | -0.18(-1.07%) |
Feb 13, 2024 | 16.77 | 16.89 | 16.51 | 16.60 | 1,690,313 | -0.81(-4.64%) |
Feb 12, 2024 | 16.94 | 17.54 | 16.91 | 17.40 | 1,255,334 | +0.30(+1.73%) |
Feb 09, 2024 | 17.44 | 17.57 | 17.11 | 17.11 | 1,385,195 | -0.46(-2.63%) |
Feb 08, 2024 | 17.43 | 17.60 | 17.39 | 17.57 | 957,361 | +0.01(+0.06%) |
Feb 07, 2024 | 17.70 | 17.80 | 17.54 | 17.56 | 1,212,459 | -0.14(-0.78%) |
Feb 06, 2024 | 17.60 | 17.78 | 17.53 | 17.70 | 883,446 | +0.25(+1.41%) |
Feb 05, 2024 | 17.36 | 17.58 | 17.29 | 17.45 | 827,618 | -0.32(-1.77%) |
Feb 02, 2024 | 17.99 | 18.11 | 17.57 | 17.77 | 2,154,662 | -0.64(-3.48%) |
Feb 01, 2024 | 17.82 | 18.56 | 17.75 | 18.41 | 2,966,043 | +1.06(+6.13%) |
Jan 31, 2024 | 17.61 | 17.88 | 17.19 | 17.34 | 1,643,175 | -0.13(-0.73%) |
Jan 30, 2024 | 17.78 | 17.86 | 17.33 | 17.47 | 1,201,213 | -0.08(-0.45%) |
Jan 29, 2024 | 17.53 | 17.57 | 17.26 | 17.55 | 1,172,789 | +0.33(+1.94%) |
Jan 26, 2024 | 17.38 | 17.55 | 17.19 | 17.22 | 1,065,050 | -0.03(-0.17%) |
Jan 25, 2024 | 17.18 | 17.24 | 16.98 | 17.24 | 1,216,476 | +0.38(+2.28%) |
Jan 24, 2024 | 17.67 | 17.67 | 16.84 | 16.86 | 3,472,430 | +0.28(+1.66%) |
Jan 23, 2024 | 16.35 | 16.60 | 16.16 | 16.59 | 2,441,519 | +0.70(+4.40%) |
Jan 22, 2024 | 15.66 | 16.01 | 15.55 | 15.89 | 1,121,993 | -0.09(-0.55%) |
Jan 19, 2024 | 15.93 | 16.06 | 15.79 | 15.97 | 1,533,933 | -0.07(-0.43%) |
Jan 18, 2024 | 16.12 | 16.17 | 15.84 | 16.04 | 1,302,498 | +0.07(+0.43%) |
Jan 17, 2024 | 15.97 | 16.06 | 15.70 | 15.97 | 1,735,531 | -0.26(-1.58%) |
Jan 16, 2024 | 16.92 | 16.92 | 16.20 | 16.23 | 3,227,795 | -0.96(-5.61%) |
Jan 12, 2024 | 17.25 | 17.61 | 17.06 | 17.20 | 2,032,698 | +0.61(+3.68%) |
Jan 11, 2024 | 16.82 | 16.91 | 16.46 | 16.59 | 1,225,290 | -0.20(-1.17%) |
Jan 10, 2024 | 16.81 | 16.88 | 16.67 | 16.78 | 1,360,766 | -0.13(-0.76%) |
Jan 09, 2024 | 17.15 | 17.17 | 16.86 | 16.91 | 1,311,254 | -0.32(-1.83%) |
Jan 08, 2024 | 17.05 | 17.31 | 16.95 | 17.23 | 1,090,780 | -0.18(-1.02%) |
Jan 05, 2024 | 17.22 | 17.67 | 17.16 | 17.40 | 1,623,312 | -0.06(-0.34%) |
Jan 04, 2024 | 17.58 | 17.61 | 17.26 | 17.46 | 1,448,552 | -0.16(-0.89%) |
Jan 03, 2024 | 17.39 | 17.81 | 17.33 | 17.62 | 1,742,676 | -0.33(-1.86%) |
Jan 02, 2024 | 18.48 | 18.51 | 17.95 | 17.95 | 1,358,142 | -0.44(-2.41%) |
Dec 29, 2023 | 18.48 | 18.67 | 18.29 | 18.40 | 1,317,281 | -0.11(-0.59%) |
Dec 28, 2023 | 19.11 | 19.11 | 18.49 | 18.50 | 1,432,695 | -0.67(-3.49%) |
Dec 27, 2023 | 19.20 | 19.42 | 19.11 | 19.17 | 1,282,135 | +0.44(+2.36%) |
Dec 26, 2023 | 18.70 | 18.78 | 18.54 | 18.73 | 817,604 | +0.07(+0.37%) |
Dec 22, 2023 | 19.14 | 19.33 | 18.60 | 18.66 | 1,586,393 | +0.08(+0.42%) |
Dec 21, 2023 | 18.66 | 19.04 | 18.48 | 18.58 | 1,985,084 | +0.53(+2.94%) |
Dec 20, 2023 | 18.55 | 18.63 | 18.02 | 18.05 | 4,082,238 | -0.48(-2.60%) |
Dec 19, 2023 | 17.87 | 18.88 | 17.86 | 18.53 | 2,820,937 | +0.98(+5.61%) |
Dec 18, 2023 | 17.55 | 17.64 | 17.32 | 17.55 | 1,857,134 | -0.13(-0.72%) |
Dec 15, 2023 | 17.68 | 17.91 | 17.32 | 17.68 | 3,620,812 | -0.08(-0.44%) |
Dec 14, 2023 | 18.41 | 18.64 | 17.38 | 17.76 | 4,056,372 | +0.49(+2.85%) |
Dec 13, 2023 | 15.83 | 17.29 | 15.81 | 17.26 | 3,256,346 | +0.67(+4.03%) |
Dec 12, 2023 | 16.44 | 16.73 | 16.35 | 16.60 | 2,034,266 | -0.17(-1.00%) |
Dec 11, 2023 | 16.46 | 16.83 | 16.34 | 16.76 | 2,273,252 | -0.33(-1.96%) |
Dec 08, 2023 | 16.75 | 17.30 | 16.75 | 17.10 | 2,496,603 | -0.62(-3.50%) |
Dec 07, 2023 | 18.11 | 18.19 | 17.57 | 17.72 | 1,813,401 | -0.66(-3.59%) |
Dec 06, 2023 | 18.48 | 18.84 | 18.25 | 18.38 | 1,892,700 | -0.10(-0.53%) |
Dec 05, 2023 | 18.24 | 18.50 | 17.98 | 18.48 | 2,407,408 | -0.24(-1.26%) |
Dec 04, 2023 | 18.70 | 18.84 | 18.34 | 18.71 | 3,569,840 | -1.02(-5.19%) |
Dec 01, 2023 | 18.94 | 19.87 | 18.86 | 19.73 | 2,970,870 | +0.79(+4.16%) |
Nov 30, 2023 | 19.13 | 19.21 | 18.46 | 18.95 | 3,886,423 | -0.62(-3.17%) |
Nov 29, 2023 | 19.12 | 19.77 | 18.96 | 19.57 | 3,712,878 | +0.35(+1.84%) |
Nov 28, 2023 | 18.15 | 19.52 | 18.14 | 19.21 | 4,845,556 | +1.43(+8.02%) |
Nov 27, 2023 | 17.15 | 17.82 | 17.04 | 17.79 | 2,970,185 | +0.83(+4.88%) |
Nov 24, 2023 | 16.63 | 16.96 | 16.60 | 16.96 | 1,622,025 | -0.23(-1.32%) |
Nov 22, 2023 | 17.29 | 17.37 | 17.04 | 17.19 | 1,380,328 | -0.26(-1.47%) |
Nov 21, 2023 | 16.96 | 17.72 | 16.96 | 17.44 | 2,230,654 | +0.71(+4.23%) |
Nov 20, 2023 | 16.46 | 16.82 | 16.42 | 16.73 | 1,122,523 | -0.01(-0.06%) |
Nov 17, 2023 | 16.67 | 17.03 | 16.62 | 16.74 | 1,655,629 | -0.11(-0.64%) |
Nov 16, 2023 | 16.47 | 17.25 | 16.44 | 16.85 | 2,319,083 | +0.11(+0.65%) |
Nov 15, 2023 | 16.91 | 17.03 | 16.58 | 16.74 | 2,140,693 | -0.02(-0.12%) |
Nov 14, 2023 | 16.05 | 17.01 | 16.01 | 16.76 | 3,042,736 | +1.34(+8.68%) |
Nov 13, 2023 | 15.58 | 15.70 | 15.35 | 15.42 | 2,833,908 | -0.23(-1.45%) |
Nov 10, 2023 | 15.76 | 15.97 | 15.40 | 15.65 | 4,544,090 | -0.73(-4.45%) |
Nov 09, 2023 | 17.23 | 17.23 | 16.32 | 16.38 | 4,366,679 | -1.72(-9.52%) |
Nov 08, 2023 | 18.24 | 18.71 | 18.00 | 18.10 | 5,354,540 | -0.37(-2.02%) |
Nov 07, 2023 | 17.96 | 18.54 | 17.92 | 18.48 | 4,142,529 | -0.23(-1.21%) |
Nov 06, 2023 | 18.54 | 18.87 | 18.40 | 18.70 | 2,372,999 | -0.06(-0.32%) |
Nov 03, 2023 | 17.55 | 19.29 | 17.46 | 18.76 | 3,662,588 | +1.39(+7.99%) |
Nov 02, 2023 | 17.14 | 17.39 | 16.90 | 17.37 | 2,171,022 | +0.29(+1.67%) |
Nov 01, 2023 | 17.27 | 17.39 | 16.66 | 17.09 | 2,717,913 | -0.47(-2.69%) |
Oct 31, 2023 | 18.26 | 18.44 | 17.28 | 17.56 | 4,030,230 | -0.95(-5.16%) |
Oct 30, 2023 | 18.85 | 18.88 | 18.45 | 18.51 | 1,345,797 | -0.36(-1.93%) |
Oct 27, 2023 | 18.76 | 18.90 | 18.39 | 18.88 | 1,703,934 | +0.01(+0.05%) |
Oct 26, 2023 | 18.81 | 18.99 | 18.47 | 18.87 | 2,703,416 | +0.39(+2.13%) |
Oct 25, 2023 | 18.29 | 18.72 | 18.23 | 18.48 | 2,533,433 | +0.08(+0.43%) |
Oct 24, 2023 | 18.29 | 18.48 | 18.02 | 18.40 | 1,998,481 | -0.32(-1.73%) |
Oct 23, 2023 | 19.10 | 19.14 | 18.46 | 18.72 | 3,905,725 | -0.43(-2.26%) |
Oct 20, 2023 | 18.96 | 19.55 | 18.86 | 19.15 | 3,591,444 | +0.61(+3.29%) |
Oct 19, 2023 | 18.51 | 18.59 | 18.06 | 18.54 | 2,278,159 | -0.01(-0.05%) |
Oct 18, 2023 | 18.75 | 18.79 | 18.25 | 18.55 | 2,663,474 | -0.16(-0.84%) |
Oct 17, 2023 | 18.45 | 18.79 | 18.43 | 18.71 | 1,567,537 | +0.26(+1.39%) |
Oct 16, 2023 | 19.14 | 19.15 | 18.26 | 18.46 | 2,929,911 | -0.74(-3.85%) |
Oct 13, 2023 | 19.19 | 19.37 | 18.79 | 19.19 | 2,919,673 | +0.77(+4.17%) |
Oct 12, 2023 | 18.67 | 18.89 | 18.22 | 18.43 | 2,287,916 | -0.21(-1.11%) |
Oct 11, 2023 | 18.58 | 18.79 | 18.38 | 18.63 | 3,521,626 | +0.92(+5.17%) |
Oct 10, 2023 | 17.66 | 18.12 | 17.47 | 17.72 | 3,277,563 | +0.89(+5.26%) |
Oct 09, 2023 | 16.52 | 17.21 | 16.38 | 16.83 | 3,683,358 | +1.13(+7.21%) |
Oct 06, 2023 | 15.36 | 15.88 | 15.36 | 15.70 | 1,660,819 | +0.44(+2.90%) |
Oct 05, 2023 | 15.07 | 15.33 | 15.00 | 15.26 | 2,033,026 | +0.04(+0.26%) |
Oct 04, 2023 | 15.01 | 15.37 | 14.91 | 15.22 | 2,562,755 | +0.43(+2.93%) |
Oct 03, 2023 | 14.86 | 15.01 | 14.68 | 14.78 | 2,686,498 | -0.24(-1.57%) |
Oct 02, 2023 | 15.01 | 15.15 | 14.86 | 15.02 | 2,901,292 | -0.53(-3.42%) |
Sep 29, 2023 | 16.28 | 16.32 | 15.48 | 15.55 | 3,471,029 | -0.52(-3.25%) |
Sep 28, 2023 | 16.06 | 16.30 | 15.81 | 16.07 | 3,208,293 | -0.29(-1.74%) |
Sep 27, 2023 | 17.19 | 17.19 | 16.26 | 16.36 | 4,309,838 | -1.54(-8.58%) |
Sep 26, 2023 | 17.72 | 17.94 | 17.64 | 17.89 | 1,272,988 | -0.20(-1.09%) |
Sep 25, 2023 | 17.77 | 18.09 | 17.74 | 18.09 | 1,735,320 | +0.23(+1.27%) |
Sep 22, 2023 | 18.29 | 18.38 | 17.82 | 17.86 | 1,634,776 | -0.16(-0.87%) |
Sep 21, 2023 | 17.72 | 18.18 | 17.56 | 18.02 | 2,537,041 | -0.28(-1.51%) |
Sep 20, 2023 | 17.59 | 18.41 | 17.59 | 18.30 | 3,234,256 | +0.71(+4.03%) |
Sep 19, 2023 | 17.72 | 17.77 | 17.36 | 17.59 | 2,217,681 | -0.18(-1.00%) |
Sep 18, 2023 | 17.65 | 18.10 | 17.48 | 17.77 | 2,546,292 | +0.07(+0.39%) |
Sep 15, 2023 | 17.29 | 17.72 | 17.23 | 17.70 | 5,367,086 | +0.54(+3.16%) |
Sep 14, 2023 | 17.03 | 17.37 | 16.93 | 17.16 | 1,902,032 | +0.12(+0.69%) |
Sep 13, 2023 | 17.37 | 17.54 | 16.95 | 17.04 | 2,825,588 | -0.37(-2.15%) |
Sep 12, 2023 | 17.08 | 17.52 | 16.99 | 17.41 | 2,345,855 | +0.54(+3.21%) |
Sep 11, 2023 | 16.91 | 17.04 | 16.83 | 16.87 | 1,993,167 | +0.40(+2.45%) |
Sep 08, 2023 | 16.33 | 16.67 | 16.29 | 16.47 | 2,056,316 | +0.25(+1.52%) |
Sep 07, 2023 | 16.39 | 16.49 | 16.18 | 16.22 | 1,266,787 | -0.25(-1.49%) |
Sep 06, 2023 | 16.25 | 16.71 | 16.20 | 16.47 | 1,893,652 | +0.20(+1.21%) |
Sep 05, 2023 | 16.51 | 16.60 | 16.22 | 16.27 | 1,713,967 | -0.47(-2.82%) |
Sep 01, 2023 | 17.27 | 17.33 | 16.73 | 16.74 | 1,695,808 | +0.01(+0.06%) |
Aug 31, 2023 | 17.08 | 17.15 | 16.64 | 16.73 | 1,914,911 | -0.53(-3.08%) |
Aug 30, 2023 | 17.41 | 17.59 | 17.19 | 17.26 | 2,084,106 | +0.15(+0.86%) |
Aug 29, 2023 | 16.90 | 17.19 | 16.83 | 17.12 | 1,761,596 | +0.06(+0.35%) |
Aug 28, 2023 | 17.13 | 17.32 | 16.95 | 17.06 | 2,424,263 | +0.03(+0.17%) |
Aug 25, 2023 | 17.30 | 17.38 | 16.83 | 17.03 | 2,315,017 | +0.00(+0.00%) |
Aug 24, 2023 | 16.87 | 17.22 | 16.76 | 17.03 | 2,304,414 | +0.14(+0.86%) |
Aug 23, 2023 | 16.42 | 16.90 | 16.41 | 16.88 | 4,205,455 | +0.89(+5.59%) |
Aug 22, 2023 | 15.97 | 16.01 | 15.70 | 15.99 | 2,061,692 | +0.03(+0.18%) |
Aug 21, 2023 | 15.96 | 16.02 | 15.67 | 15.96 | 2,691,031 | -0.01(-0.06%) |
Aug 18, 2023 | 16.01 | 16.08 | 15.85 | 15.97 | 1,977,096 | -0.20(-1.22%) |
Aug 17, 2023 | 16.29 | 16.43 | 16.10 | 16.17 | 4,231,428 | -0.56(-3.35%) |
Aug 16, 2023 | 16.92 | 16.97 | 16.71 | 16.73 | 1,969,116 | -0.44(-2.57%) |
Aug 15, 2023 | 17.33 | 17.48 | 17.11 | 17.17 | 1,918,229 | -0.23(-1.30%) |
Aug 14, 2023 | 17.39 | 17.48 | 17.24 | 17.39 | 1,630,555 | -0.19(-1.06%) |
Aug 11, 2023 | 17.57 | 17.68 | 17.48 | 17.58 | 1,979,942 | -0.23(-1.27%) |
Aug 10, 2023 | 18.28 | 18.35 | 17.72 | 17.81 | 2,231,954 | -0.10(-0.55%) |
Aug 09, 2023 | 18.16 | 18.16 | 17.68 | 17.90 | 2,054,285 | -0.10(-0.55%) |
Aug 08, 2023 | 17.84 | 18.12 | 17.74 | 18.00 | 1,939,349 | -0.27(-1.50%) |
Aug 07, 2023 | 18.66 | 18.70 | 18.18 | 18.28 | 2,470,261 | -0.64(-3.37%) |
Aug 04, 2023 | 18.64 | 19.03 | 18.55 | 18.92 | 3,669,197 | +0.18(+0.94%) |
Aug 03, 2023 | 18.81 | 19.04 | 18.69 | 18.74 | 2,842,231 | -0.44(-2.30%) |
Aug 02, 2023 | 19.41 | 19.56 | 19.00 | 19.18 | 1,775,871 | -0.41(-2.11%) |
Aug 01, 2023 | 20.11 | 20.32 | 19.53 | 19.59 | 3,923,273 | -2.21(-10.14%) |
Jul 31, 2023 | 21.61 | 22.00 | 21.57 | 21.80 | 1,535,255 | +0.18(+0.82%) |
Jul 28, 2023 | 21.73 | 21.80 | 21.56 | 21.63 | 1,297,091 | +0.46(+2.18%) |
Jul 27, 2023 | 21.81 | 21.89 | 21.12 | 21.17 | 2,562,254 | -0.81(-3.67%) |
Jul 26, 2023 | 22.06 | 22.10 | 21.73 | 21.97 | 1,426,686 | -0.02(-0.09%) |
Jul 25, 2023 | 21.85 | 22.09 | 21.83 | 21.99 | 1,507,616 | +0.15(+0.67%) |
Jul 24, 2023 | 22.23 | 22.26 | 21.75 | 21.84 | 1,343,135 | -0.26(-1.16%) |
Jul 21, 2023 | 22.01 | 22.33 | 21.98 | 22.10 | 2,158,439 | -0.23(-1.01%) |
Jul 20, 2023 | 22.77 | 22.82 | 22.17 | 22.32 | 2,032,859 | -0.32(-1.43%) |
Jul 19, 2023 | 22.70 | 22.79 | 22.44 | 22.65 | 1,912,436 | +0.02(+0.09%) |
Jul 18, 2023 | 22.51 | 22.83 | 22.36 | 22.63 | 2,751,894 | +0.59(+2.67%) |
Jul 17, 2023 | 21.84 | 22.07 | 21.54 | 22.04 | 1,478,936 | +0.15(+0.67%) |
Jul 14, 2023 | 22.05 | 22.26 | 21.85 | 21.89 | 2,356,679 | +0.19(+0.86%) |
Jul 13, 2023 | 21.86 | 21.94 | 21.57 | 21.71 | 3,168,927 | +0.28(+1.33%) |
Jul 12, 2023 | 20.68 | 21.53 | 20.63 | 21.42 | 3,240,672 | +1.38(+6.91%) |
Jul 11, 2023 | 19.96 | 20.25 | 19.88 | 20.04 | 2,241,397 | +0.30(+1.54%) |
Jul 10, 2023 | 19.41 | 19.85 | 19.31 | 19.73 | 1,588,234 | +0.05(+0.25%) |
Jul 07, 2023 | 19.83 | 19.89 | 19.59 | 19.68 | 1,897,320 | +0.16(+0.80%) |
Jul 06, 2023 | 20.03 | 20.15 | 19.50 | 19.53 | 2,441,095 | -0.75(-3.68%) |
Jul 05, 2023 | 20.95 | 21.04 | 20.26 | 20.27 | 2,552,743 | -0.57(-2.73%) |
Jul 03, 2023 | 20.80 | 20.91 | 20.60 | 20.84 | 1,372,006 | +0.13(+0.62%) |
Jun 30, 2023 | 20.66 | 20.78 | 20.55 | 20.71 | 2,097,730 | +0.04(+0.19%) |
Jun 29, 2023 | 20.21 | 20.76 | 20.16 | 20.67 | 2,289,217 | -0.07(-0.33%) |
Jun 28, 2023 | 20.72 | 20.96 | 20.62 | 20.74 | 3,374,440 | -0.51(-2.40%) |
Jun 27, 2023 | 21.77 | 21.83 | 21.05 | 21.25 | 2,809,261 | -0.67(-3.05%) |
Jun 26, 2023 | 22.04 | 22.08 | 21.82 | 21.92 | 1,398,482 | -0.22(-0.98%) |
Jun 23, 2023 | 22.49 | 22.56 | 22.10 | 22.14 | 1,668,188 | -0.12(-0.53%) |
Jun 22, 2023 | 22.04 | 22.27 | 21.95 | 22.26 | 2,030,986 | -0.26(-1.13%) |
Jun 21, 2023 | 22.86 | 22.86 | 22.45 | 22.51 | 3,124,802 | -0.27(-1.16%) |
Jun 20, 2023 | 23.12 | 23.18 | 22.58 | 22.78 | 2,613,977 | -0.95(-4.01%) |
Jun 16, 2023 | 24.07 | 24.17 | 23.58 | 23.73 | 4,528,768 | -0.39(-1.63%) |
Jun 15, 2023 | 24.24 | 24.26 | 23.83 | 24.12 | 2,981,352 | +0.38(+1.61%) |
Jun 14, 2023 | 24.16 | 24.34 | 23.54 | 23.74 | 2,773,434 | +0.18(+0.75%) |
Jun 13, 2023 | 24.32 | 24.42 | 23.35 | 23.56 | 2,504,855 | -0.40(-1.68%) |
Jun 12, 2023 | 23.98 | 24.05 | 23.72 | 23.96 | 1,776,514 | +0.21(+0.87%) |
Jun 09, 2023 | 23.84 | 23.96 | 23.60 | 23.76 | 1,549,036 | -0.26(-1.06%) |
Jun 08, 2023 | 24.03 | 24.41 | 23.95 | 24.01 | 2,059,066 | -0.04(-0.16%) |
Jun 07, 2023 | 24.39 | 25.11 | 23.84 | 24.05 | 2,856,291 | -0.11(-0.45%) |
Jun 06, 2023 | 24.14 | 24.21 | 23.83 | 24.16 | 1,521,936 | -0.02(-0.08%) |
Jun 05, 2023 | 23.90 | 24.36 | 23.88 | 24.18 | 1,725,816 | +0.08(+0.33%) |
Jun 02, 2023 | 24.64 | 24.71 | 23.90 | 24.10 | 2,210,926 | -0.26(-1.05%) |