Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.62 | 11.73 | 11.72 | 11.77 | 9,850,393 | +0.07(+0.60%) |
Mar 27, 2024 | 11.39 | 11.74 | 11.28 | 11.70 | 17,746,066 | +0.33(+2.90%) |
Mar 26, 2024 | 11.53 | 11.63 | 11.30 | 11.37 | 8,947,951 | -0.08(-0.70%) |
Mar 25, 2024 | 11.35 | 11.47 | 11.19 | 11.45 | 9,286,680 | +0.20(+1.78%) |
Mar 22, 2024 | 11.84 | 11.84 | 11.23 | 11.25 | 16,685,698 | -0.57(-4.82%) |
Mar 21, 2024 | 12.57 | 12.71 | 11.77 | 11.82 | 25,023,178 | -0.69(-5.52%) |
Mar 20, 2024 | 11.16 | 12.56 | 11.07 | 12.51 | 40,477,520 | +1.32(+11.80%) |
Mar 19, 2024 | 11.10 | 11.37 | 11.08 | 11.19 | 10,959,540 | -0.01(-0.09%) |
Mar 18, 2024 | 11.23 | 11.26 | 11.03 | 11.20 | 9,519,982 | -0.01(-0.09%) |
Mar 15, 2024 | 11.26 | 11.37 | 11.14 | 11.21 | 35,215,224 | -0.05(-0.44%) |
Mar 14, 2024 | 11.65 | 11.65 | 11.13 | 11.26 | 16,115,699 | -0.37(-3.18%) |
Mar 13, 2024 | 11.50 | 11.83 | 11.50 | 11.63 | 9,847,762 | +0.09(+0.78%) |
Mar 12, 2024 | 12.15 | 12.16 | 11.41 | 11.54 | 19,096,392 | -0.03(-0.26%) |
Mar 11, 2024 | 10.87 | 11.64 | 10.80 | 11.57 | 18,507,042 | +0.69(+6.31%) |
Mar 08, 2024 | 10.85 | 10.98 | 10.74 | 10.88 | 12,225,949 | +0.13(+1.20%) |
Mar 07, 2024 | 10.48 | 10.94 | 10.47 | 10.75 | 15,344,112 | +0.30(+2.86%) |
Mar 06, 2024 | 10.23 | 10.58 | 10.17 | 10.46 | 14,137,258 | +0.29(+2.84%) |
Mar 05, 2024 | 10.21 | 10.35 | 10.12 | 10.17 | 11,999,304 | -0.09(-0.87%) |
Mar 04, 2024 | 10.80 | 10.85 | 10.16 | 10.26 | 25,851,932 | -0.65(-5.94%) |
Mar 01, 2024 | 11.00 | 11.02 | 10.76 | 10.90 | 15,654,061 | -0.09(-0.82%) |
Feb 29, 2024 | 11.33 | 11.93 | 10.95 | 10.99 | 38,709,480 | -0.02(-0.18%) |
Feb 28, 2024 | 11.03 | 11.32 | 10.88 | 11.01 | 28,914,744 | -0.19(-1.69%) |
Feb 27, 2024 | 11.07 | 11.29 | 10.85 | 11.20 | 25,157,852 | +0.16(+1.44%) |
Feb 26, 2024 | 11.15 | 11.34 | 10.97 | 11.04 | 19,530,048 | -0.12(-1.07%) |
Feb 23, 2024 | 11.30 | 11.46 | 10.94 | 11.16 | 23,205,980 | -0.50(-4.27%) |
Feb 22, 2024 | 11.87 | 11.89 | 11.64 | 11.66 | 11,214,506 | -0.09(-0.76%) |
Feb 21, 2024 | 11.78 | 11.84 | 11.65 | 11.75 | 10,310,137 | -0.15(-1.25%) |
Feb 20, 2024 | 11.89 | 12.11 | 11.79 | 11.90 | 13,079,204 | -0.05(-0.42%) |
Feb 16, 2024 | 12.41 | 12.49 | 11.95 | 11.95 | 21,710,156 | -0.59(-4.69%) |
Feb 15, 2024 | 12.61 | 13.06 | 12.30 | 12.54 | 20,887,366 | -0.60(-4.55%) |
Feb 14, 2024 | 13.10 | 13.18 | 12.92 | 13.13 | 12,014,133 | +0.19(+1.46%) |
Feb 13, 2024 | 13.04 | 13.09 | 12.71 | 12.94 | 15,234,161 | -0.41(-3.06%) |
Feb 12, 2024 | 12.89 | 13.55 | 12.82 | 13.35 | 18,619,848 | +0.51(+3.95%) |
Feb 09, 2024 | 13.00 | 13.11 | 12.79 | 12.84 | 9,822,324 | -0.11(-0.85%) |
Feb 08, 2024 | 12.94 | 13.07 | 12.61 | 12.95 | 12,788,296 | +0.16(+1.25%) |
Feb 07, 2024 | 13.84 | 13.85 | 12.75 | 12.79 | 27,794,664 | -1.14(-8.15%) |
Feb 06, 2024 | 13.94 | 14.11 | 13.87 | 13.93 | 11,790,544 | -0.03(-0.21%) |
Feb 05, 2024 | 14.29 | 14.32 | 13.83 | 13.96 | 13,240,766 | -0.41(-2.84%) |
Feb 02, 2024 | 14.46 | 14.49 | 14.20 | 14.37 | 14,586,832 | -0.25(-1.70%) |
Feb 01, 2024 | 14.84 | 14.94 | 14.36 | 14.62 | 16,962,306 | +0.09(+0.62%) |
Jan 31, 2024 | 15.59 | 15.63 | 14.51 | 14.53 | 71,903,936 | +0.91(+6.65%) |
Jan 30, 2024 | 13.49 | 13.85 | 13.43 | 13.62 | 8,740,857 | -0.07(-0.51%) |
Jan 29, 2024 | 13.69 | 13.78 | 13.40 | 13.69 | 8,496,869 | -0.05(-0.36%) |
Jan 26, 2024 | 13.92 | 13.92 | 13.67 | 13.74 | 9,031,225 | -0.16(-1.15%) |
Jan 25, 2024 | 13.90 | 14.47 | 13.44 | 13.90 | 30,800,606 | +0.60(+4.49%) |
Jan 24, 2024 | 13.76 | 13.77 | 13.02 | 13.30 | 17,423,952 | -0.32(-2.34%) |
Jan 23, 2024 | 13.84 | 13.92 | 13.59 | 13.62 | 9,451,784 | -0.07(-0.51%) |
Jan 22, 2024 | 13.37 | 13.99 | 13.35 | 13.69 | 11,661,848 | +0.35(+2.61%) |
Jan 19, 2024 | 12.99 | 13.40 | 12.80 | 13.34 | 13,859,076 | +0.29(+2.21%) |
Jan 18, 2024 | 13.08 | 13.13 | 12.85 | 13.05 | 7,957,076 | +0.11(+0.85%) |
Jan 17, 2024 | 13.02 | 13.14 | 12.79 | 12.94 | 10,326,391 | -0.23(-1.74%) |
Jan 16, 2024 | 13.13 | 13.45 | 13.06 | 13.17 | 11,070,735 | -0.10(-0.75%) |
Jan 12, 2024 | 13.25 | 13.61 | 13.18 | 13.27 | 12,425,989 | -0.02(-0.15%) |
Jan 11, 2024 | 13.82 | 13.84 | 13.10 | 13.29 | 19,566,160 | -0.77(-5.45%) |
Jan 10, 2024 | 14.07 | 14.49 | 13.86 | 14.06 | 21,433,256 | -0.11(-0.77%) |
Jan 09, 2024 | 14.47 | 14.50 | 14.13 | 14.17 | 10,606,678 | -0.46(-3.13%) |
Jan 08, 2024 | 14.50 | 14.89 | 14.42 | 14.63 | 12,413,355 | +0.04(+0.27%) |
Jan 05, 2024 | 14.33 | 14.98 | 14.25 | 14.59 | 12,794,610 | +0.16(+1.10%) |
Jan 04, 2024 | 14.13 | 14.47 | 13.95 | 14.43 | 10,770,325 | +0.30(+2.11%) |
Jan 03, 2024 | 14.07 | 14.26 | 13.72 | 14.13 | 14,501,714 | -0.21(-1.46%) |
Jan 02, 2024 | 14.63 | 14.69 | 14.27 | 14.34 | 14,625,238 | -0.39(-2.64%) |
Dec 29, 2023 | 14.94 | 15.08 | 14.69 | 14.73 | 12,230,213 | -0.36(-2.38%) |
Dec 28, 2023 | 14.92 | 15.31 | 14.84 | 15.09 | 21,761,942 | +0.16(+1.07%) |
Dec 27, 2023 | 14.92 | 14.94 | 14.66 | 14.93 | 9,151,983 | -0.03(-0.20%) |
Dec 26, 2023 | 14.94 | 15.09 | 14.82 | 14.96 | 12,608,399 | +0.02(+0.13%) |
Dec 22, 2023 | 15.05 | 15.23 | 14.88 | 14.94 | 17,895,580 | -0.07(-0.46%) |
Dec 21, 2023 | 15.14 | 15.43 | 14.73 | 15.01 | 30,113,202 | -0.43(-2.77%) |
Dec 20, 2023 | 15.94 | 16.21 | 15.10 | 15.43 | 36,842,516 | -0.32(-2.02%) |
Dec 19, 2023 | 15.48 | 15.86 | 15.33 | 15.75 | 14,806,973 | +0.31(+2.00%) |
Dec 18, 2023 | 16.00 | 16.23 | 15.38 | 15.44 | 14,188,335 | -0.76(-4.67%) |
Dec 15, 2023 | 16.52 | 16.56 | 15.91 | 16.20 | 24,386,036 | -0.44(-2.63%) |
Dec 14, 2023 | 16.09 | 16.76 | 16.09 | 16.64 | 20,178,530 | +1.03(+6.57%) |
Dec 13, 2023 | 14.95 | 15.76 | 14.56 | 15.61 | 26,131,538 | +0.46(+3.01%) |
Dec 12, 2023 | 16.10 | 16.16 | 15.12 | 15.16 | 19,487,154 | -0.96(-5.97%) |
Dec 11, 2023 | 17.26 | 17.37 | 16.00 | 16.12 | 27,089,256 | -0.61(-3.62%) |
Dec 08, 2023 | 15.63 | 17.13 | 15.60 | 16.72 | 50,146,828 | +1.81(+12.11%) |
Dec 07, 2023 | 15.14 | 15.22 | 14.85 | 14.92 | 9,959,432 | -0.19(-1.25%) |
Dec 06, 2023 | 15.44 | 15.64 | 15.08 | 15.11 | 9,764,291 | -0.29(-1.87%) |
Dec 05, 2023 | 15.69 | 15.75 | 15.25 | 15.39 | 12,456,142 | -0.44(-2.76%) |
Dec 04, 2023 | 15.62 | 15.89 | 15.37 | 15.83 | 13,248,480 | +0.17(+1.08%) |
Dec 01, 2023 | 14.69 | 15.69 | 14.31 | 15.66 | 31,224,670 | +1.40(+9.81%) |
Nov 30, 2023 | 14.34 | 14.38 | 14.12 | 14.26 | 13,409,480 | -0.04(-0.28%) |
Nov 29, 2023 | 13.97 | 14.34 | 13.89 | 14.30 | 10,752,645 | +0.50(+3.59%) |
Nov 28, 2023 | 14.04 | 14.10 | 13.70 | 13.81 | 12,087,163 | -0.24(-1.70%) |
Nov 27, 2023 | 13.94 | 14.10 | 13.76 | 14.04 | 7,134,218 | -0.06(-0.42%) |
Nov 24, 2023 | 14.09 | 14.19 | 14.00 | 14.10 | 3,324,488 | +0.05(+0.35%) |
Nov 22, 2023 | 14.09 | 14.13 | 13.95 | 14.05 | 22,919,436 | +0.10(+0.71%) |
Nov 21, 2023 | 13.65 | 14.01 | 13.52 | 13.96 | 16,579,913 | +0.13(+0.93%) |
Nov 20, 2023 | 13.33 | 14.15 | 13.14 | 13.83 | 22,028,136 | +0.73(+5.61%) |
Nov 17, 2023 | 12.80 | 13.19 | 12.70 | 13.09 | 9,479,779 | +0.43(+3.37%) |
Nov 16, 2023 | 13.05 | 13.20 | 12.35 | 12.66 | 12,154,335 | -0.41(-3.11%) |
Nov 15, 2023 | 12.46 | 13.14 | 12.46 | 13.07 | 11,658,442 | +0.65(+5.19%) |
Nov 14, 2023 | 12.46 | 13.13 | 12.37 | 12.43 | 16,262,360 | +0.52(+4.33%) |
Nov 13, 2023 | 11.95 | 12.16 | 11.82 | 11.91 | 8,264,962 | -0.10(-0.83%) |
Nov 10, 2023 | 12.09 | 12.13 | 11.79 | 12.01 | 9,663,534 | -0.03(-0.25%) |
Nov 09, 2023 | 12.08 | 12.28 | 11.72 | 12.04 | 18,304,026 | +0.31(+2.62%) |
Nov 08, 2023 | 12.14 | 12.20 | 11.47 | 11.73 | 24,266,572 | -1.01(-7.94%) |
Nov 07, 2023 | 12.53 | 12.85 | 12.41 | 12.74 | 12,686,122 | +0.15(+1.18%) |
Nov 06, 2023 | 12.99 | 13.32 | 12.35 | 12.60 | 22,458,912 | -1.06(-7.78%) |
Nov 03, 2023 | 12.85 | 13.70 | 12.75 | 13.66 | 32,176,026 | +1.83(+15.44%) |
Nov 02, 2023 | 10.99 | 11.85 | 10.96 | 11.83 | 24,045,524 | +1.11(+10.37%) |
Nov 01, 2023 | 10.64 | 10.73 | 10.43 | 10.72 | 16,802,654 | -0.08(-0.74%) |
Oct 31, 2023 | 10.98 | 11.05 | 10.74 | 10.80 | 15,306,384 | -0.12(-1.09%) |
Oct 30, 2023 | 10.68 | 11.03 | 10.66 | 10.92 | 13,436,655 | +0.30(+2.80%) |
Oct 27, 2023 | 10.82 | 10.92 | 10.56 | 10.62 | 11,210,326 | -0.20(-1.83%) |
Oct 26, 2023 | 10.87 | 10.98 | 10.55 | 10.82 | 12,087,769 | -0.04(-0.37%) |
Oct 25, 2023 | 11.01 | 11.19 | 10.81 | 10.86 | 12,998,175 | -0.21(-1.88%) |
Oct 24, 2023 | 11.19 | 11.44 | 11.02 | 11.07 | 13,756,184 | -0.04(-0.36%) |
Oct 23, 2023 | 11.31 | 11.41 | 10.99 | 11.11 | 13,590,408 | -0.31(-2.70%) |
Oct 20, 2023 | 11.61 | 11.82 | 11.39 | 11.41 | 9,787,704 | -0.28(-2.38%) |
Oct 19, 2023 | 12.19 | 12.21 | 11.67 | 11.69 | 11,982,510 | -0.41(-3.36%) |
Oct 18, 2023 | 12.25 | 12.30 | 12.06 | 12.10 | 6,240,365 | -0.27(-2.17%) |
Oct 17, 2023 | 12.04 | 12.51 | 12.04 | 12.37 | 8,044,611 | +0.20(+1.63%) |
Oct 16, 2023 | 11.87 | 12.24 | 11.71 | 12.17 | 9,587,871 | +0.36(+3.03%) |
Oct 13, 2023 | 11.64 | 11.92 | 11.62 | 11.81 | 9,027,881 | +0.17(+1.45%) |
Oct 12, 2023 | 12.01 | 12.04 | 11.51 | 11.64 | 9,019,482 | -0.41(-3.38%) |
Oct 11, 2023 | 12.36 | 12.53 | 11.96 | 12.05 | 7,236,962 | -0.29(-2.33%) |
Oct 10, 2023 | 11.82 | 12.40 | 11.82 | 12.34 | 8,977,676 | +0.47(+3.93%) |
Oct 09, 2023 | 11.52 | 11.89 | 11.30 | 11.87 | 10,063,701 | +0.14(+1.18%) |
Oct 06, 2023 | 11.47 | 11.90 | 11.31 | 11.73 | 11,874,442 | +0.15(+1.29%) |
Oct 05, 2023 | 11.68 | 11.80 | 11.39 | 11.58 | 13,000,912 | -0.16(-1.35%) |
Oct 04, 2023 | 12.01 | 12.02 | 11.60 | 11.74 | 12,874,671 | -0.16(-1.33%) |
Oct 03, 2023 | 12.35 | 12.56 | 11.89 | 11.90 | 17,288,708 | -0.60(-4.77%) |
Oct 02, 2023 | 12.69 | 12.79 | 12.33 | 12.50 | 7,401,031 | -0.31(-2.40%) |
Sep 29, 2023 | 12.78 | 13.02 | 12.67 | 12.80 | 8,654,712 | +0.08(+0.62%) |
Sep 28, 2023 | 12.66 | 12.85 | 12.57 | 12.72 | 6,783,321 | +0.04(+0.31%) |
Sep 27, 2023 | 12.44 | 12.81 | 12.39 | 12.68 | 9,380,421 | +0.32(+2.57%) |
Sep 26, 2023 | 12.38 | 12.67 | 12.34 | 12.37 | 9,947,610 | -0.20(-1.58%) |
Sep 25, 2023 | 12.64 | 12.61 | 12.43 | 12.57 | 16,135,106 | +0.02(+0.16%) |
Sep 22, 2023 | 13.29 | 13.52 | 12.47 | 12.55 | 21,120,908 | -0.66(-4.96%) |
Sep 21, 2023 | 13.23 | 13.56 | 13.18 | 13.20 | 9,333,468 | +0.06(+0.45%) |
Sep 20, 2023 | 13.60 | 13.61 | 13.12 | 13.14 | 7,274,374 | -0.36(-2.65%) |
Sep 19, 2023 | 13.46 | 13.62 | 13.41 | 13.50 | 6,272,355 | +0.00(+0.00%) |
Sep 18, 2023 | 13.89 | 13.93 | 13.37 | 13.50 | 9,082,800 | -0.46(-3.27%) |
Sep 15, 2023 | 13.69 | 14.46 | 13.63 | 13.96 | 18,558,314 | +0.27(+1.96%) |
Sep 14, 2023 | 13.46 | 13.79 | 13.43 | 13.69 | 10,063,256 | +0.47(+3.53%) |
Sep 13, 2023 | 13.49 | 13.59 | 13.08 | 13.22 | 10,602,391 | -0.14(-1.04%) |
Sep 12, 2023 | 13.47 | 13.65 | 13.21 | 13.36 | 10,612,424 | -0.04(-0.29%) |
Sep 11, 2023 | 13.60 | 14.30 | 13.28 | 13.40 | 19,442,446 | -0.11(-0.81%) |
Sep 08, 2023 | 12.87 | 13.56 | 12.87 | 13.51 | 13,940,628 | +0.63(+4.92%) |
Sep 07, 2023 | 13.11 | 13.14 | 12.70 | 12.87 | 20,919,748 | -0.38(-2.84%) |
Sep 06, 2023 | 13.38 | 13.42 | 13.15 | 13.25 | 15,806,994 | -0.25(-1.83%) |
Sep 05, 2023 | 13.45 | 13.89 | 13.32 | 13.50 | 12,718,886 | +0.00(+0.00%) |
Sep 01, 2023 | 14.54 | 14.57 | 13.47 | 13.50 | 33,114,820 | -1.42(-9.54%) |
Aug 31, 2023 | 14.96 | 15.15 | 14.88 | 14.92 | 6,799,785 | -0.01(-0.07%) |
Aug 30, 2023 | 14.91 | 15.12 | 14.67 | 14.93 | 6,505,371 | +0.14(+0.94%) |
Aug 29, 2023 | 14.64 | 14.81 | 14.51 | 14.79 | 6,623,671 | +0.22(+1.49%) |
Aug 28, 2023 | 14.40 | 14.65 | 14.35 | 14.58 | 7,128,098 | +0.30(+2.08%) |
Aug 25, 2023 | 14.58 | 14.73 | 14.26 | 14.28 | 7,800,527 | -0.29(-1.97%) |
Aug 24, 2023 | 14.72 | 14.88 | 14.47 | 14.57 | 5,986,639 | -0.27(-1.80%) |
Aug 23, 2023 | 14.35 | 14.85 | 14.25 | 14.83 | 7,623,560 | +0.45(+3.16%) |
Aug 22, 2023 | 14.48 | 14.60 | 14.33 | 14.38 | 6,550,464 | -0.10(-0.68%) |
Aug 21, 2023 | 14.62 | 14.64 | 14.34 | 14.48 | 7,296,734 | -0.17(-1.15%) |
Aug 18, 2023 | 14.32 | 14.66 | 14.26 | 14.64 | 8,917,227 | +0.26(+1.79%) |
Aug 17, 2023 | 14.65 | 14.85 | 14.37 | 14.39 | 13,340,217 | -0.43(-2.93%) |
Aug 16, 2023 | 15.11 | 15.21 | 14.74 | 14.82 | 7,163,955 | -0.38(-2.47%) |
Aug 15, 2023 | 14.60 | 15.31 | 14.45 | 15.20 | 10,270,286 | +0.44(+2.95%) |
Aug 14, 2023 | 14.87 | 15.01 | 14.45 | 14.76 | 15,165,242 | -0.34(-2.23%) |
Aug 11, 2023 | 15.16 | 15.25 | 14.96 | 15.10 | 9,956,506 | -0.20(-1.29%) |
Aug 10, 2023 | 15.52 | 15.80 | 15.24 | 15.30 | 10,688,580 | -0.15(-0.96%) |
Aug 09, 2023 | 16.12 | 16.26 | 15.42 | 15.45 | 10,981,428 | -0.72(-4.47%) |
Aug 08, 2023 | 16.18 | 16.34 | 15.20 | 16.17 | 22,244,338 | +0.26(+1.62%) |
Aug 07, 2023 | 15.54 | 16.07 | 15.52 | 15.91 | 21,124,576 | +0.45(+2.94%) |
Aug 04, 2023 | 15.03 | 15.72 | 15.00 | 15.46 | 11,910,251 | +0.53(+3.58%) |
Aug 03, 2023 | 15.26 | 15.28 | 14.68 | 14.92 | 13,107,253 | -0.45(-2.96%) |
Aug 02, 2023 | 15.67 | 15.86 | 15.36 | 15.38 | 9,330,861 | -0.50(-3.18%) |
Aug 01, 2023 | 15.87 | 15.97 | 15.62 | 15.88 | 9,050,983 | +0.03(+0.19%) |
Jul 31, 2023 | 15.31 | 16.06 | 15.28 | 15.85 | 12,349,524 | +0.69(+4.57%) |
Jul 28, 2023 | 15.18 | 15.30 | 15.04 | 15.16 | 7,725,667 | +0.29(+1.93%) |
Jul 27, 2023 | 15.48 | 15.51 | 14.81 | 14.87 | 10,584,731 | -0.45(-2.91%) |
Jul 26, 2023 | 14.98 | 15.32 | 14.97 | 15.32 | 7,291,111 | +0.39(+2.58%) |
Jul 25, 2023 | 15.33 | 15.40 | 14.93 | 14.93 | 9,566,441 | -0.38(-2.46%) |
Jul 24, 2023 | 15.40 | 15.57 | 15.20 | 15.31 | 8,996,711 | -0.04(-0.26%) |
Jul 21, 2023 | 15.76 | 15.82 | 15.23 | 15.35 | 12,254,812 | -0.38(-2.39%) |
Jul 20, 2023 | 15.66 | 15.93 | 15.51 | 15.72 | 7,586,785 | -0.14(-0.87%) |
Jul 19, 2023 | 15.39 | 16.32 | 15.39 | 15.86 | 12,990,269 | +0.51(+3.35%) |
Jul 18, 2023 | 15.16 | 15.77 | 15.04 | 15.35 | 12,816,131 | +0.16(+1.04%) |
Jul 17, 2023 | 15.52 | 15.54 | 15.02 | 15.19 | 18,874,580 | -0.59(-3.76%) |
Jul 14, 2023 | 16.53 | 16.58 | 15.68 | 15.78 | 16,450,758 | -0.85(-5.11%) |
Jul 13, 2023 | 16.43 | 16.76 | 16.17 | 16.63 | 12,120,192 | +0.28(+1.69%) |
Jul 12, 2023 | 16.89 | 17.00 | 16.33 | 16.36 | 13,768,657 | -0.29(-1.72%) |
Jul 11, 2023 | 16.14 | 16.83 | 16.10 | 16.64 | 9,510,886 | +0.58(+3.63%) |
Jul 10, 2023 | 16.07 | 16.46 | 15.96 | 16.06 | 11,545,776 | -0.05(-0.31%) |
Jul 07, 2023 | 15.84 | 16.51 | 15.62 | 16.11 | 13,139,038 | -0.18(-1.09%) |
Jul 06, 2023 | 15.68 | 16.33 | 15.63 | 16.29 | 10,036,246 | +0.32(+1.98%) |
Jul 05, 2023 | 15.82 | 16.19 | 15.47 | 15.97 | 10,040,681 | -0.17(-1.04%) |
Jul 03, 2023 | 15.73 | 16.16 | 15.71 | 16.14 | 5,443,630 | +0.41(+2.58%) |
Jun 30, 2023 | 15.93 | 16.01 | 15.71 | 15.73 | 8,471,267 | -0.08(-0.50%) |
Jun 29, 2023 | 15.50 | 16.01 | 15.45 | 15.81 | 9,265,678 | +0.25(+1.59%) |
Jun 28, 2023 | 15.52 | 15.57 | 15.34 | 15.56 | 7,359,552 | -0.14(-0.88%) |
Jun 27, 2023 | 15.40 | 15.87 | 15.16 | 15.70 | 11,351,493 | +0.31(+1.99%) |
Jun 26, 2023 | 15.24 | 15.55 | 15.12 | 15.40 | 9,346,746 | +0.21(+1.37%) |
Jun 23, 2023 | 15.18 | 15.50 | 15.16 | 15.19 | 8,619,030 | -0.19(-1.22%) |
Jun 22, 2023 | 15.55 | 15.57 | 15.19 | 15.38 | 10,214,205 | -0.19(-1.21%) |
Jun 21, 2023 | 15.38 | 16.17 | 15.32 | 15.56 | 20,976,502 | +0.07(+0.45%) |
Jun 20, 2023 | 15.93 | 16.02 | 15.48 | 15.50 | 11,734,749 | -0.60(-3.75%) |
Jun 16, 2023 | 16.45 | 16.45 | 15.96 | 16.10 | 13,162,877 | -0.25(-1.51%) |
Jun 15, 2023 | 16.26 | 16.63 | 16.02 | 16.35 | 10,223,384 | -0.07(-0.42%) |
Jun 14, 2023 | 16.45 | 16.95 | 16.21 | 16.41 | 10,488,854 | +0.03(+0.18%) |
Jun 13, 2023 | 16.38 | 16.65 | 16.33 | 16.39 | 9,349,134 | +0.11(+0.67%) |
Jun 12, 2023 | 16.05 | 16.66 | 15.98 | 16.28 | 11,603,078 | +0.40(+2.55%) |
Jun 09, 2023 | 16.29 | 16.38 | 15.70 | 15.87 | 13,882,397 | -0.47(-2.89%) |
Jun 08, 2023 | 16.17 | 16.58 | 15.77 | 16.35 | 14,396,548 | +0.18(+1.10%) |
Jun 07, 2023 | 15.61 | 16.95 | 15.54 | 16.17 | 28,779,020 | +0.60(+3.86%) |
Jun 06, 2023 | 14.83 | 15.84 | 14.79 | 15.57 | 12,428,244 | +0.65(+4.36%) |
Jun 05, 2023 | 15.07 | 15.32 | 14.78 | 14.92 | 12,528,939 | -0.27(-1.75%) |
Jun 02, 2023 | 15.43 | 15.67 | 15.16 | 15.18 | 12,595,987 | +0.01(+0.07%) |
Jun 01, 2023 | 15.13 | 15.46 | 14.72 | 15.17 | 12,134,433 | +0.18(+1.18%) |
May 31, 2023 | 15.55 | 15.55 | 14.98 | 14.99 | 46,850,344 | -0.64(-4.10%) |
May 30, 2023 | 14.95 | 15.69 | 14.87 | 15.64 | 26,428,372 | +0.94(+6.37%) |
May 26, 2023 | 14.92 | 14.97 | 14.39 | 14.70 | 26,676,832 | +0.82(+5.90%) |
May 25, 2023 | 14.26 | 14.33 | 13.61 | 13.88 | 29,226,572 | -0.55(-3.83%) |
May 24, 2023 | 14.48 | 14.60 | 14.14 | 14.43 | 24,375,490 | -0.28(-1.88%) |
May 23, 2023 | 14.83 | 15.32 | 14.67 | 14.71 | 19,957,446 | -0.07(-0.47%) |
May 22, 2023 | 14.98 | 15.00 | 14.55 | 14.78 | 18,429,044 | -0.18(-1.19%) |
May 19, 2023 | 15.47 | 15.51 | 14.92 | 14.96 | 11,224,297 | -0.53(-3.44%) |
May 18, 2023 | 15.44 | 15.89 | 15.23 | 15.49 | 17,694,476 | +0.14(+0.90%) |
May 17, 2023 | 14.85 | 15.47 | 14.67 | 15.35 | 15,988,906 | +0.61(+4.15%) |
May 16, 2023 | 15.50 | 15.50 | 14.72 | 14.74 | 17,156,724 | -0.85(-5.44%) |
May 15, 2023 | 14.99 | 15.59 | 14.79 | 15.59 | 14,804,678 | +0.78(+5.26%) |
May 12, 2023 | 15.13 | 15.28 | 14.70 | 14.81 | 14,619,154 | -0.35(-2.28%) |
May 11, 2023 | 15.38 | 15.45 | 14.95 | 15.15 | 19,322,846 | -0.47(-3.03%) |
May 10, 2023 | 16.37 | 16.40 | 15.34 | 15.63 | 18,564,352 | -0.67(-4.11%) |
May 09, 2023 | 16.56 | 16.86 | 16.26 | 16.30 | 15,178,557 | -0.45(-2.71%) |
May 08, 2023 | 16.73 | 16.86 | 16.06 | 16.75 | 19,120,256 | +0.13(+0.77%) |
May 05, 2023 | 16.74 | 17.10 | 15.56 | 16.62 | 53,093,376 | +0.45(+2.80%) |
May 04, 2023 | 18.64 | 18.77 | 16.16 | 16.17 | 73,185,504 | -6.40(-28.35%) |
May 03, 2023 | 22.65 | 23.12 | 22.46 | 22.57 | 12,154,647 | -0.10(-0.44%) |
May 02, 2023 | 22.84 | 22.92 | 22.38 | 22.67 | 11,333,241 | -0.44(-1.92%) |
May 01, 2023 | 23.02 | 23.66 | 22.92 | 23.11 | 10,066,286 | +0.11(+0.47%) |
Apr 28, 2023 | 22.67 | 23.27 | 22.32 | 23.00 | 9,655,566 | +0.25(+1.08%) |
Apr 27, 2023 | 21.68 | 22.86 | 21.53 | 22.75 | 11,591,409 | +1.41(+6.61%) |
Apr 26, 2023 | 21.78 | 21.95 | 21.31 | 21.34 | 5,791,483 | -0.32(-1.46%) |
Apr 25, 2023 | 22.01 | 22.13 | 21.56 | 21.66 | 9,540,037 | -0.60(-2.70%) |
Apr 24, 2023 | 22.25 | 22.50 | 21.87 | 22.26 | 9,019,522 | +0.05(+0.22%) |
Apr 21, 2023 | 21.84 | 22.25 | 21.56 | 22.21 | 8,032,197 | +0.37(+1.72%) |
Apr 20, 2023 | 21.82 | 22.15 | 21.69 | 21.84 | 8,220,426 | -0.40(-1.82%) |
Apr 19, 2023 | 21.25 | 22.46 | 21.06 | 22.24 | 10,762,097 | +0.73(+3.39%) |
Apr 18, 2023 | 21.80 | 21.90 | 21.34 | 21.51 | 5,662,142 | -0.26(-1.18%) |
Apr 17, 2023 | 21.39 | 21.88 | 21.27 | 21.77 | 6,523,843 | +0.49(+2.32%) |
Apr 14, 2023 | 21.80 | 21.91 | 20.94 | 21.27 | 8,205,127 | -0.55(-2.53%) |
Apr 13, 2023 | 21.77 | 22.12 | 21.65 | 21.83 | 9,846,844 | +0.00(+0.00%) |
Apr 12, 2023 | 22.88 | 22.99 | 21.78 | 21.83 | 10,921,709 | -0.73(-3.23%) |
Apr 11, 2023 | 22.13 | 23.14 | 22.09 | 22.56 | 13,576,694 | +0.54(+2.46%) |
Apr 10, 2023 | 21.20 | 22.07 | 21.10 | 22.01 | 7,309,701 | +0.66(+3.09%) |
Apr 06, 2023 | 20.66 | 21.46 | 20.43 | 21.35 | 8,599,552 | +0.65(+3.14%) |
Apr 05, 2023 | 21.02 | 21.10 | 20.60 | 20.70 | 10,991,654 | -0.60(-2.82%) |
Apr 04, 2023 | 21.53 | 21.65 | 21.11 | 21.30 | 10,073,375 | -0.18(-0.83%) |