Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.06 | 19.51 | 18.84 | 18.85 | 3,451,028 | -0.42(-2.16%) |
Apr 29, 2024 | 19.07 | 19.29 | 19.01 | 19.27 | 2,326,911 | +0.30(+1.57%) |
Apr 26, 2024 | 18.86 | 19.06 | 18.70 | 18.97 | 2,206,549 | +0.13(+0.68%) |
Apr 25, 2024 | 18.77 | 18.97 | 18.47 | 18.84 | 2,477,774 | -0.26(-1.35%) |
Apr 24, 2024 | 19.44 | 19.51 | 18.91 | 19.10 | 2,426,956 | -0.46(-2.33%) |
Apr 23, 2024 | 18.68 | 19.71 | 18.62 | 19.56 | 3,796,737 | +0.92(+4.95%) |
Apr 22, 2024 | 18.80 | 18.99 | 18.37 | 18.63 | 2,633,416 | -0.13(-0.69%) |
Apr 19, 2024 | 18.52 | 19.08 | 18.33 | 18.76 | 4,056,663 | +0.18(+0.96%) |
Apr 18, 2024 | 17.91 | 20.10 | 17.76 | 18.59 | 6,142,820 | +0.78(+4.40%) |
Apr 17, 2024 | 17.70 | 17.87 | 17.48 | 17.80 | 2,285,271 | +0.24(+1.36%) |
Apr 16, 2024 | 17.49 | 17.70 | 17.06 | 17.56 | 4,172,108 | -0.06(-0.34%) |
Apr 15, 2024 | 19.10 | 19.15 | 17.54 | 17.62 | 4,794,681 | -1.28(-6.77%) |
Apr 12, 2024 | 19.42 | 19.51 | 18.79 | 18.90 | 2,673,151 | -0.73(-3.74%) |
Apr 11, 2024 | 19.42 | 19.72 | 19.02 | 19.64 | 2,542,734 | +0.41(+2.11%) |
Apr 10, 2024 | 18.92 | 19.28 | 18.60 | 19.23 | 3,376,467 | +0.01(+0.05%) |
Apr 09, 2024 | 19.33 | 19.74 | 19.03 | 19.22 | 4,460,826 | -0.06(-0.31%) |
Apr 08, 2024 | 18.55 | 19.28 | 18.42 | 19.28 | 3,370,838 | +0.77(+4.18%) |
Apr 05, 2024 | 18.13 | 18.74 | 18.06 | 18.51 | 2,395,654 | +0.46(+2.53%) |
Apr 04, 2024 | 19.02 | 19.12 | 17.96 | 18.05 | 3,851,044 | -0.81(-4.31%) |
Apr 03, 2024 | 19.30 | 19.35 | 18.84 | 18.86 | 3,165,527 | -0.47(-2.41%) |
Apr 02, 2024 | 19.73 | 19.73 | 18.67 | 19.33 | 4,928,700 | -0.66(-3.32%) |
Apr 01, 2024 | 20.11 | 20.20 | 19.87 | 19.99 | 2,905,743 | -0.11(-0.54%) |
Mar 28, 2024 | 19.76 | 20.13 | 19.68 | 20.10 | 2,611,669 | +0.35(+1.76%) |
Mar 27, 2024 | 18.63 | 19.78 | 18.60 | 19.76 | 4,076,639 | +1.29(+6.98%) |
Mar 26, 2024 | 18.87 | 19.24 | 18.44 | 18.47 | 3,698,056 | -0.29(-1.53%) |
Mar 25, 2024 | 18.98 | 19.08 | 18.52 | 18.75 | 4,115,135 | -0.13(-0.68%) |
Mar 22, 2024 | 19.75 | 19.89 | 18.81 | 18.88 | 4,474,243 | -1.00(-5.04%) |
Mar 21, 2024 | 19.26 | 20.09 | 19.25 | 19.88 | 4,270,010 | +0.66(+3.46%) |
Mar 20, 2024 | 18.32 | 19.29 | 18.10 | 19.22 | 5,941,991 | +0.71(+3.86%) |
Mar 19, 2024 | 16.68 | 19.29 | 16.68 | 18.51 | 15,203,853 | +1.59(+9.38%) |
Mar 18, 2024 | 17.22 | 17.29 | 16.65 | 16.92 | 4,160,207 | -0.23(-1.33%) |
Mar 15, 2024 | 17.38 | 17.78 | 17.13 | 17.15 | 4,998,366 | -0.31(-1.76%) |
Mar 14, 2024 | 17.67 | 17.90 | 17.32 | 17.45 | 3,394,635 | -0.39(-2.17%) |
Mar 13, 2024 | 17.65 | 18.07 | 17.60 | 17.84 | 3,652,424 | +0.19(+1.07%) |
Mar 12, 2024 | 17.28 | 17.71 | 17.18 | 17.65 | 4,273,408 | +0.31(+1.77%) |
Mar 11, 2024 | 16.76 | 17.52 | 16.76 | 17.35 | 4,365,417 | +0.61(+3.68%) |
Mar 08, 2024 | 16.73 | 16.99 | 16.53 | 16.73 | 5,937,364 | +0.15(+0.89%) |
Mar 07, 2024 | 17.04 | 17.30 | 16.57 | 16.58 | 7,691,299 | -0.62(-3.59%) |
Mar 06, 2024 | 18.37 | 18.57 | 17.06 | 17.20 | 18,042,992 | -3.30(-16.08%) |
Mar 05, 2024 | 19.75 | 20.74 | 19.52 | 20.50 | 8,500,710 | +0.31(+1.55%) |
Mar 04, 2024 | 20.52 | 20.98 | 20.16 | 20.18 | 5,368,440 | -0.14(-0.68%) |
Mar 01, 2024 | 20.54 | 20.59 | 19.81 | 20.32 | 4,370,671 | -0.25(-1.19%) |
Feb 29, 2024 | 21.45 | 21.49 | 20.39 | 20.57 | 4,140,683 | -0.34(-1.64%) |
Feb 28, 2024 | 21.03 | 21.47 | 20.78 | 20.91 | 5,512,904 | -0.36(-1.71%) |
Feb 27, 2024 | 20.59 | 21.32 | 20.57 | 21.27 | 4,171,909 | +0.87(+4.28%) |
Feb 26, 2024 | 20.05 | 20.44 | 19.94 | 20.40 | 3,772,585 | +0.40(+2.01%) |
Feb 23, 2024 | 20.02 | 20.17 | 19.74 | 20.00 | 3,711,762 | +0.07(+0.34%) |
Feb 22, 2024 | 19.81 | 20.07 | 19.64 | 19.93 | 2,548,078 | +0.38(+1.96%) |
Feb 21, 2024 | 19.37 | 19.57 | 19.24 | 19.55 | 2,567,403 | +0.11(+0.56%) |
Feb 20, 2024 | 19.41 | 19.52 | 19.23 | 19.44 | 2,468,247 | -0.27(-1.39%) |
Feb 16, 2024 | 19.64 | 19.96 | 19.49 | 19.71 | 2,044,967 | -0.18(-0.89%) |
Feb 15, 2024 | 19.46 | 19.97 | 19.37 | 19.89 | 4,596,535 | +0.67(+3.47%) |
Feb 14, 2024 | 19.24 | 19.37 | 18.77 | 19.22 | 2,998,555 | +0.34(+1.82%) |
Feb 13, 2024 | 18.74 | 18.89 | 18.22 | 18.88 | 3,896,368 | -0.72(-3.65%) |
Feb 12, 2024 | 18.83 | 19.71 | 18.81 | 19.59 | 3,467,654 | +0.84(+4.50%) |
Feb 09, 2024 | 18.70 | 18.82 | 18.35 | 18.75 | 3,554,591 | +0.04(+0.21%) |
Feb 08, 2024 | 18.29 | 18.83 | 18.14 | 18.71 | 2,668,077 | +0.64(+3.53%) |
Feb 07, 2024 | 18.32 | 18.50 | 17.96 | 18.07 | 2,807,935 | -0.28(-1.55%) |
Feb 06, 2024 | 17.79 | 18.46 | 17.70 | 18.36 | 2,794,371 | +0.46(+2.58%) |
Feb 05, 2024 | 17.42 | 18.19 | 17.31 | 17.90 | 4,855,587 | +0.13(+0.72%) |
Feb 02, 2024 | 17.66 | 17.94 | 17.42 | 17.77 | 5,689,839 | -0.14(-0.77%) |
Feb 01, 2024 | 17.98 | 18.09 | 17.20 | 17.91 | 5,055,067 | +0.11(+0.61%) |
Jan 31, 2024 | 18.14 | 18.51 | 17.77 | 17.80 | 6,506,151 | -0.56(-3.04%) |
Jan 30, 2024 | 18.59 | 18.67 | 18.29 | 18.36 | 4,578,462 | -0.48(-2.55%) |
Jan 29, 2024 | 19.37 | 19.39 | 18.60 | 18.84 | 4,516,432 | -0.61(-3.13%) |
Jan 26, 2024 | 19.23 | 19.66 | 19.23 | 19.45 | 3,156,936 | +0.34(+1.80%) |
Jan 25, 2024 | 18.82 | 19.25 | 18.70 | 19.10 | 3,867,542 | +0.55(+2.96%) |
Jan 24, 2024 | 18.70 | 18.99 | 18.52 | 18.55 | 4,956,767 | +0.22(+1.18%) |
Jan 23, 2024 | 18.60 | 18.77 | 17.97 | 18.34 | 4,702,189 | -0.03(-0.16%) |
Jan 22, 2024 | 17.73 | 18.41 | 17.47 | 18.37 | 5,249,836 | +0.71(+4.00%) |
Jan 19, 2024 | 17.37 | 17.68 | 17.11 | 17.66 | 5,388,894 | +0.31(+1.81%) |
Jan 18, 2024 | 17.76 | 17.81 | 16.77 | 17.35 | 6,532,334 | -0.26(-1.50%) |
Jan 17, 2024 | 17.41 | 17.65 | 17.32 | 17.61 | 4,803,169 | -0.12(-0.66%) |
Jan 16, 2024 | 17.60 | 17.85 | 17.15 | 17.73 | 4,376,622 | -0.08(-0.44%) |
Jan 12, 2024 | 18.13 | 18.36 | 17.69 | 17.81 | 3,126,722 | -0.18(-0.98%) |
Jan 11, 2024 | 18.09 | 18.37 | 17.69 | 17.99 | 3,676,691 | -0.31(-1.71%) |
Jan 10, 2024 | 18.08 | 18.37 | 17.72 | 18.30 | 3,348,524 | +0.12(+0.65%) |
Jan 09, 2024 | 18.04 | 18.34 | 17.92 | 18.18 | 3,932,242 | -0.11(-0.59%) |
Jan 08, 2024 | 17.58 | 18.39 | 17.48 | 18.29 | 5,833,558 | +0.98(+5.67%) |
Jan 05, 2024 | 16.70 | 17.75 | 16.70 | 17.31 | 5,010,856 | +0.43(+2.56%) |
Jan 04, 2024 | 16.43 | 16.99 | 16.31 | 16.88 | 4,397,640 | +0.30(+1.83%) |
Jan 03, 2024 | 17.51 | 17.61 | 16.55 | 16.57 | 6,475,745 | -1.36(-7.60%) |
Jan 02, 2024 | 17.90 | 18.21 | 17.56 | 17.94 | 4,434,800 | -0.16(-0.87%) |
Dec 29, 2023 | 18.44 | 18.55 | 17.99 | 18.09 | 3,410,867 | -0.40(-2.17%) |
Dec 28, 2023 | 18.39 | 18.60 | 18.27 | 18.50 | 3,744,456 | -0.05(-0.26%) |
Dec 27, 2023 | 18.50 | 18.61 | 18.33 | 18.55 | 4,240,258 | +0.16(+0.85%) |
Dec 26, 2023 | 18.24 | 18.55 | 18.19 | 18.39 | 3,200,838 | +0.32(+1.79%) |
Dec 22, 2023 | 17.82 | 18.25 | 17.71 | 18.06 | 2,914,542 | -0.01(-0.05%) |
Dec 21, 2023 | 18.05 | 18.16 | 17.74 | 18.07 | 4,976,814 | +0.40(+2.28%) |
Dec 20, 2023 | 18.02 | 18.17 | 17.54 | 17.67 | 4,108,295 | -0.36(-2.01%) |
Dec 19, 2023 | 17.73 | 18.09 | 17.53 | 18.04 | 5,076,026 | +0.23(+1.27%) |
Dec 18, 2023 | 17.45 | 18.00 | 17.17 | 17.81 | 6,438,596 | +0.59(+3.42%) |
Dec 15, 2023 | 17.82 | 17.91 | 17.02 | 17.22 | 11,737,187 | -0.50(-2.82%) |
Dec 14, 2023 | 17.51 | 18.17 | 17.36 | 17.72 | 8,189,168 | +0.76(+4.45%) |
Dec 13, 2023 | 16.43 | 17.03 | 15.66 | 16.97 | 7,879,351 | +0.60(+3.66%) |
Dec 12, 2023 | 16.97 | 17.02 | 16.36 | 16.37 | 6,053,983 | -0.81(-4.74%) |
Dec 11, 2023 | 16.88 | 17.36 | 16.57 | 17.18 | 10,085,883 | +1.15(+7.16%) |
Dec 08, 2023 | 15.58 | 16.09 | 15.48 | 16.03 | 5,865,056 | +0.39(+2.51%) |
Dec 07, 2023 | 14.90 | 15.77 | 14.83 | 15.64 | 5,229,633 | +0.75(+5.00%) |
Dec 06, 2023 | 15.31 | 15.50 | 14.79 | 14.90 | 4,140,713 | -0.26(-1.75%) |
Dec 05, 2023 | 15.87 | 15.93 | 15.14 | 15.16 | 5,469,820 | -0.85(-5.33%) |
Dec 04, 2023 | 15.81 | 16.13 | 15.64 | 16.01 | 8,236,794 | +0.14(+0.86%) |
Dec 01, 2023 | 15.35 | 15.94 | 15.11 | 15.88 | 8,547,960 | +0.56(+3.65%) |
Nov 30, 2023 | 15.32 | 15.61 | 15.17 | 15.32 | 5,325,780 | +0.12(+0.77%) |
Nov 29, 2023 | 15.26 | 15.65 | 15.14 | 15.20 | 5,913,483 | +0.16(+1.04%) |
Nov 28, 2023 | 14.79 | 15.08 | 14.51 | 15.04 | 5,897,058 | +0.18(+1.19%) |
Nov 27, 2023 | 14.48 | 15.27 | 14.37 | 14.87 | 12,152,683 | +0.29(+2.02%) |
Nov 24, 2023 | 13.99 | 14.71 | 13.93 | 14.57 | 8,791,391 | +0.81(+5.91%) |
Nov 22, 2023 | 13.92 | 14.21 | 13.25 | 13.76 | 17,470,768 | -0.67(-4.63%) |
Nov 21, 2023 | 14.38 | 14.52 | 14.09 | 14.43 | 14,645,308 | -0.26(-1.78%) |
Nov 20, 2023 | 14.61 | 14.82 | 14.47 | 14.69 | 6,125,242 | +0.08(+0.53%) |
Nov 17, 2023 | 14.38 | 14.78 | 14.28 | 14.61 | 6,266,314 | +0.62(+4.43%) |
Nov 16, 2023 | 14.73 | 14.90 | 13.91 | 13.99 | 6,835,431 | -0.67(-4.56%) |
Nov 15, 2023 | 14.19 | 14.88 | 14.18 | 14.66 | 9,505,175 | +0.79(+5.73%) |
Nov 14, 2023 | 13.07 | 13.97 | 13.06 | 13.87 | 7,529,801 | +1.20(+9.48%) |
Nov 13, 2023 | 12.99 | 13.10 | 12.47 | 12.67 | 7,574,995 | -0.43(-3.25%) |
Nov 10, 2023 | 12.98 | 13.19 | 12.68 | 13.09 | 5,066,426 | +0.06(+0.45%) |
Nov 09, 2023 | 13.71 | 13.74 | 12.96 | 13.03 | 5,357,131 | -0.62(-4.54%) |
Nov 08, 2023 | 13.66 | 13.75 | 13.41 | 13.65 | 3,465,540 | -0.03(-0.21%) |
Nov 07, 2023 | 13.70 | 13.89 | 13.53 | 13.68 | 3,135,895 | -0.19(-1.40%) |
Nov 06, 2023 | 14.33 | 14.49 | 13.82 | 13.88 | 3,292,831 | -0.46(-3.18%) |
Nov 03, 2023 | 14.34 | 14.71 | 14.12 | 14.33 | 4,573,126 | +0.22(+1.58%) |
Nov 02, 2023 | 13.81 | 14.13 | 13.79 | 14.11 | 4,243,137 | +0.47(+3.48%) |
Nov 01, 2023 | 13.54 | 13.65 | 13.26 | 13.63 | 3,523,618 | +0.10(+0.72%) |
Oct 31, 2023 | 13.29 | 13.58 | 13.19 | 13.54 | 3,170,357 | +0.23(+1.75%) |
Oct 30, 2023 | 13.43 | 13.60 | 13.19 | 13.30 | 2,972,460 | -0.01(-0.07%) |
Oct 27, 2023 | 13.84 | 13.96 | 13.29 | 13.31 | 3,489,591 | -0.43(-3.10%) |
Oct 26, 2023 | 13.73 | 13.89 | 13.42 | 13.74 | 3,589,770 | +0.09(+0.64%) |
Oct 25, 2023 | 13.54 | 13.82 | 13.27 | 13.65 | 4,651,771 | +0.09(+0.64%) |
Oct 24, 2023 | 13.28 | 13.66 | 13.17 | 13.57 | 4,149,272 | +0.34(+2.56%) |
Oct 23, 2023 | 13.11 | 13.42 | 12.82 | 13.23 | 4,503,136 | +0.04(+0.29%) |
Oct 20, 2023 | 13.26 | 13.39 | 13.14 | 13.19 | 3,567,863 | -0.10(-0.73%) |
Oct 19, 2023 | 13.59 | 13.70 | 13.26 | 13.29 | 5,336,585 | -0.30(-2.21%) |
Oct 18, 2023 | 13.89 | 14.03 | 13.46 | 13.59 | 5,081,779 | -0.48(-3.44%) |
Oct 17, 2023 | 13.52 | 14.27 | 13.49 | 14.07 | 6,015,291 | +0.40(+2.90%) |
Oct 16, 2023 | 13.84 | 14.11 | 13.65 | 13.67 | 5,211,203 | +0.06(+0.43%) |
Oct 13, 2023 | 13.85 | 13.90 | 13.50 | 13.61 | 3,142,914 | -0.28(-2.02%) |
Oct 12, 2023 | 14.26 | 14.26 | 13.67 | 13.90 | 5,148,025 | -0.36(-2.51%) |
Oct 11, 2023 | 13.87 | 14.30 | 13.87 | 14.25 | 5,358,282 | +0.36(+2.58%) |
Oct 10, 2023 | 13.64 | 14.13 | 13.64 | 13.90 | 4,574,352 | +0.34(+2.50%) |
Oct 09, 2023 | 13.56 | 13.67 | 13.27 | 13.56 | 4,109,021 | -0.19(-1.41%) |
Oct 06, 2023 | 13.67 | 14.13 | 13.38 | 13.75 | 4,013,569 | -0.03(-0.21%) |
Oct 05, 2023 | 14.15 | 14.26 | 13.65 | 13.78 | 3,555,097 | -0.46(-3.20%) |
Oct 04, 2023 | 14.11 | 14.30 | 13.92 | 14.23 | 3,884,463 | +0.16(+1.17%) |
Oct 03, 2023 | 14.50 | 14.56 | 14.01 | 14.07 | 3,695,693 | -0.56(-3.84%) |
Oct 02, 2023 | 14.47 | 14.70 | 14.28 | 14.63 | 3,977,204 | +0.16(+1.14%) |
Sep 29, 2023 | 14.30 | 14.52 | 14.21 | 14.47 | 4,466,948 | +0.46(+3.25%) |
Sep 28, 2023 | 13.78 | 14.11 | 13.75 | 14.01 | 3,539,924 | +0.34(+2.48%) |
Sep 27, 2023 | 13.76 | 13.90 | 13.44 | 13.67 | 3,592,334 | -0.03(-0.21%) |
Sep 26, 2023 | 13.57 | 13.88 | 13.43 | 13.70 | 3,549,755 | -0.16(-1.19%) |
Sep 25, 2023 | 13.60 | 13.95 | 13.52 | 13.87 | 3,874,642 | +0.18(+1.34%) |
Sep 22, 2023 | 13.88 | 14.06 | 13.56 | 13.68 | 3,302,153 | -0.12(-0.84%) |
Sep 21, 2023 | 13.78 | 14.20 | 13.75 | 13.80 | 3,508,410 | -0.18(-1.32%) |
Sep 20, 2023 | 14.15 | 14.26 | 13.93 | 13.98 | 2,882,777 | -0.10(-0.69%) |
Sep 19, 2023 | 14.01 | 14.15 | 13.88 | 14.08 | 3,157,869 | +0.01(+0.07%) |
Sep 18, 2023 | 14.21 | 14.31 | 13.87 | 14.07 | 3,478,124 | -0.19(-1.36%) |
Sep 15, 2023 | 14.28 | 14.41 | 14.15 | 14.26 | 11,011,840 | -0.12(-0.81%) |
Sep 14, 2023 | 14.17 | 14.49 | 14.14 | 14.38 | 4,639,271 | +0.34(+2.41%) |
Sep 13, 2023 | 13.85 | 14.09 | 13.57 | 14.04 | 5,456,819 | +0.20(+1.47%) |
Sep 12, 2023 | 13.66 | 13.98 | 13.61 | 13.84 | 5,227,634 | +0.13(+0.92%) |
Sep 11, 2023 | 14.21 | 14.30 | 13.66 | 13.71 | 5,531,833 | -0.46(-3.28%) |
Sep 08, 2023 | 14.14 | 14.29 | 13.99 | 14.18 | 4,757,870 | -0.02(-0.14%) |
Sep 07, 2023 | 14.33 | 14.46 | 14.14 | 14.20 | 6,071,984 | -0.23(-1.61%) |
Sep 06, 2023 | 14.66 | 14.82 | 14.37 | 14.43 | 7,372,866 | -0.38(-2.55%) |
Sep 05, 2023 | 15.27 | 15.34 | 14.76 | 14.81 | 5,821,538 | -0.76(-4.85%) |
Sep 01, 2023 | 15.80 | 16.01 | 15.50 | 15.56 | 3,722,370 | -0.15(-0.93%) |
Aug 31, 2023 | 15.26 | 15.74 | 15.18 | 15.71 | 5,145,354 | +0.51(+3.38%) |
Aug 30, 2023 | 15.11 | 15.36 | 15.05 | 15.19 | 5,963,679 | +0.02(+0.13%) |
Aug 29, 2023 | 15.06 | 15.29 | 14.95 | 15.17 | 6,600,998 | +0.13(+0.84%) |
Aug 28, 2023 | 14.88 | 15.49 | 14.68 | 15.05 | 7,492,957 | +0.20(+1.37%) |
Aug 25, 2023 | 16.01 | 16.63 | 14.09 | 14.84 | 21,405,486 | -1.24(-7.73%) |
Aug 24, 2023 | 16.67 | 16.94 | 16.08 | 16.09 | 11,169,676 | -0.74(-4.38%) |
Aug 23, 2023 | 16.45 | 16.94 | 16.10 | 16.82 | 6,483,738 | +0.37(+2.27%) |
Aug 22, 2023 | 17.25 | 17.44 | 16.12 | 16.45 | 8,634,068 | -1.79(-9.81%) |
Aug 21, 2023 | 18.37 | 18.69 | 17.84 | 18.24 | 3,617,651 | -0.04(-0.21%) |
Aug 18, 2023 | 18.01 | 18.47 | 17.76 | 18.28 | 7,014,817 | +0.09(+0.47%) |
Aug 17, 2023 | 18.76 | 18.96 | 18.17 | 18.19 | 4,010,195 | -0.47(-2.51%) |
Aug 16, 2023 | 18.89 | 19.23 | 18.49 | 18.66 | 3,867,258 | -0.23(-1.21%) |
Aug 15, 2023 | 19.44 | 19.64 | 18.86 | 18.89 | 4,690,693 | -0.81(-4.13%) |
Aug 14, 2023 | 20.20 | 20.37 | 19.68 | 19.70 | 5,611,555 | -0.68(-3.33%) |
Aug 11, 2023 | 20.46 | 20.80 | 20.23 | 20.38 | 4,912,362 | -0.33(-1.57%) |
Aug 10, 2023 | 21.19 | 21.50 | 20.64 | 20.71 | 3,382,577 | -0.23(-1.10%) |
Aug 09, 2023 | 21.46 | 21.53 | 20.88 | 20.94 | 3,130,000 | -0.47(-2.19%) |
Aug 08, 2023 | 20.94 | 21.42 | 20.57 | 21.41 | 4,029,842 | +0.26(+1.22%) |
Aug 07, 2023 | 21.64 | 21.71 | 20.80 | 21.15 | 5,450,735 | -0.56(-2.60%) |
Aug 04, 2023 | 22.13 | 22.17 | 21.54 | 21.71 | 4,622,577 | -0.24(-1.09%) |
Aug 03, 2023 | 22.11 | 22.32 | 21.86 | 21.95 | 4,043,040 | -0.20(-0.91%) |
Aug 02, 2023 | 21.86 | 22.38 | 21.78 | 22.15 | 2,894,058 | -0.13(-0.60%) |
Aug 01, 2023 | 21.92 | 22.38 | 21.73 | 22.29 | 2,895,856 | +0.18(+0.82%) |
Jul 31, 2023 | 21.93 | 22.51 | 21.87 | 22.10 | 2,987,880 | +0.15(+0.70%) |
Jul 28, 2023 | 21.57 | 22.01 | 21.21 | 21.95 | 2,552,653 | +0.58(+2.73%) |
Jul 27, 2023 | 21.50 | 21.90 | 21.14 | 21.37 | 4,692,059 | +0.29(+1.36%) |
Jul 26, 2023 | 20.92 | 21.37 | 20.85 | 21.08 | 2,986,782 | +0.39(+1.90%) |
Jul 25, 2023 | 20.80 | 20.98 | 20.43 | 20.69 | 3,551,333 | -0.05(-0.23%) |
Jul 24, 2023 | 20.03 | 21.08 | 20.02 | 20.74 | 5,894,246 | +0.92(+4.63%) |
Jul 21, 2023 | 19.65 | 19.87 | 19.22 | 19.82 | 3,590,722 | +0.32(+1.62%) |
Jul 20, 2023 | 19.81 | 19.84 | 19.36 | 19.50 | 3,101,562 | -0.30(-1.50%) |
Jul 19, 2023 | 19.93 | 19.93 | 19.52 | 19.80 | 3,227,992 | +0.14(+0.73%) |
Jul 18, 2023 | 19.06 | 19.68 | 18.93 | 19.66 | 3,699,130 | +0.53(+2.75%) |
Jul 17, 2023 | 18.80 | 19.34 | 18.36 | 19.13 | 4,135,388 | +0.16(+0.86%) |
Jul 14, 2023 | 19.05 | 19.08 | 18.52 | 18.97 | 3,677,548 | -0.14(-0.75%) |
Jul 13, 2023 | 19.24 | 19.24 | 18.75 | 19.11 | 2,833,335 | -0.06(-0.30%) |
Jul 12, 2023 | 19.98 | 20.10 | 19.06 | 19.17 | 3,641,069 | -0.41(-2.10%) |
Jul 11, 2023 | 18.66 | 19.61 | 18.54 | 19.58 | 5,701,388 | +1.08(+5.84%) |
Jul 10, 2023 | 18.34 | 18.72 | 18.22 | 18.50 | 4,034,318 | -0.02(-0.10%) |
Jul 07, 2023 | 18.55 | 19.06 | 18.47 | 18.52 | 3,743,030 | +0.04(+0.21%) |
Jul 06, 2023 | 18.90 | 18.98 | 18.12 | 18.48 | 5,370,484 | -0.70(-3.64%) |
Jul 05, 2023 | 19.53 | 19.62 | 19.09 | 19.18 | 3,682,692 | -0.55(-2.81%) |
Jul 03, 2023 | 19.68 | 20.00 | 19.18 | 19.73 | 3,568,953 | +0.15(+0.78%) |
Jun 30, 2023 | 19.35 | 19.60 | 18.80 | 19.58 | 4,871,512 | +0.28(+1.44%) |
Jun 29, 2023 | 18.73 | 19.31 | 18.64 | 19.30 | 4,154,982 | +0.72(+3.86%) |
Jun 28, 2023 | 18.45 | 18.61 | 18.21 | 18.58 | 4,038,738 | +0.12(+0.67%) |
Jun 27, 2023 | 17.51 | 18.53 | 17.45 | 18.46 | 3,599,864 | +1.00(+5.75%) |
Jun 26, 2023 | 17.41 | 17.78 | 17.33 | 17.46 | 3,223,705 | +0.08(+0.44%) |
Jun 23, 2023 | 17.08 | 17.61 | 17.03 | 17.38 | 4,602,664 | +0.02(+0.11%) |
Jun 22, 2023 | 17.50 | 17.64 | 17.35 | 17.36 | 2,210,856 | -0.31(-1.73%) |
Jun 21, 2023 | 18.00 | 18.12 | 17.64 | 17.67 | 3,536,161 | -0.44(-2.43%) |
Jun 20, 2023 | 18.11 | 18.24 | 17.81 | 18.11 | 3,230,446 | -0.12(-0.68%) |
Jun 16, 2023 | 18.55 | 18.74 | 18.06 | 18.23 | 8,373,242 | -0.30(-1.60%) |
Jun 15, 2023 | 18.43 | 18.76 | 18.28 | 18.53 | 3,308,497 | +4.09(+28.36%) |
May 08, 2023 | 14.59 | 14.63 | 14.16 | 14.43 | 3,611,807 | +0.00(+0.00%) |
May 05, 2023 | 13.64 | 14.43 | 13.63 | 14.43 | 3,944,921 | +1.10(+8.22%) |
May 04, 2023 | 13.73 | 13.87 | 13.25 | 13.34 | 4,930,610 | -0.53(-3.82%) |
May 03, 2023 | 14.08 | 14.20 | 13.74 | 13.87 | 5,139,827 | -0.19(-1.34%) |
May 02, 2023 | 14.21 | 14.23 | 13.70 | 14.06 | 8,216,577 | -0.33(-2.30%) |