Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.55 | 18.56 | 18.26 | 18.28 | 16,058,493 | -0.32(-1.72%) |
Apr 29, 2024 | 18.40 | 18.61 | 18.40 | 18.60 | 10,300,899 | +0.21(+1.13%) |
Apr 26, 2024 | 18.49 | 18.49 | 18.34 | 18.39 | 9,562,710 | -0.12(-0.64%) |
Apr 25, 2024 | 18.52 | 18.60 | 18.34 | 18.51 | 17,719,826 | -0.01(-0.05%) |
Apr 24, 2024 | 18.33 | 18.55 | 18.23 | 18.52 | 12,680,793 | +0.05(+0.27%) |
Apr 23, 2024 | 18.54 | 18.60 | 18.40 | 18.47 | 13,115,401 | -0.06(-0.32%) |
Apr 22, 2024 | 18.50 | 18.63 | 18.28 | 18.53 | 16,441,032 | -0.02(-0.11%) |
Apr 19, 2024 | 18.03 | 18.61 | 17.97 | 18.55 | 26,100,142 | +0.62(+3.46%) |
Apr 18, 2024 | 17.72 | 18.07 | 17.67 | 17.93 | 26,527,766 | +0.44(+2.53%) |
Apr 17, 2024 | 17.50 | 17.65 | 17.39 | 17.49 | 13,273,108 | +0.07(+0.40%) |
Apr 16, 2024 | 17.69 | 17.76 | 17.34 | 17.42 | 16,453,820 | -0.28(-1.56%) |
Apr 15, 2024 | 17.96 | 18.05 | 17.64 | 17.69 | 10,182,671 | -0.16(-0.88%) |
Apr 12, 2024 | 18.11 | 18.25 | 17.79 | 17.85 | 15,748,645 | -0.22(-1.20%) |
Apr 11, 2024 | 18.02 | 18.09 | 17.84 | 18.07 | 12,715,962 | +0.08(+0.44%) |
Apr 10, 2024 | 18.07 | 18.11 | 17.91 | 17.99 | 10,842,361 | -0.21(-1.14%) |
Apr 09, 2024 | 18.13 | 18.22 | 18.09 | 18.20 | 8,420,706 | +0.12(+0.65%) |
Apr 08, 2024 | 18.20 | 18.33 | 18.07 | 18.08 | 11,821,603 | -0.10(-0.54%) |
Apr 05, 2024 | 18.15 | 18.21 | 17.93 | 18.18 | 10,026,940 | +0.03(+0.16%) |
Apr 04, 2024 | 18.32 | 18.43 | 18.08 | 18.15 | 9,088,685 | -0.12(-0.65%) |
Apr 03, 2024 | 18.18 | 18.28 | 18.15 | 18.26 | 11,562,342 | +0.13(+0.71%) |
Apr 02, 2024 | 18.17 | 18.23 | 18.02 | 18.14 | 10,316,593 | +0.01(+0.05%) |
Apr 01, 2024 | 18.09 | 18.20 | 17.89 | 18.13 | 11,043,436 | +0.07(+0.38%) |
Mar 28, 2024 | 17.96 | 18.15 | 18.13 | 18.06 | 16,634,093 | +0.19(+1.05%) |
Mar 27, 2024 | 17.68 | 17.89 | 17.61 | 17.87 | 8,834,643 | +0.24(+1.34%) |
Mar 26, 2024 | 17.72 | 17.74 | 17.62 | 17.63 | 9,299,186 | -0.06(-0.33%) |
Mar 25, 2024 | 17.76 | 17.86 | 17.61 | 17.69 | 16,808,250 | -0.09(-0.50%) |
Mar 22, 2024 | 17.87 | 17.94 | 17.77 | 17.78 | 10,393,959 | -0.05(-0.28%) |
Mar 21, 2024 | 17.77 | 18.03 | 17.73 | 17.83 | 13,957,254 | +0.08(+0.44%) |
Mar 20, 2024 | 17.59 | 17.84 | 17.56 | 17.75 | 11,319,516 | +0.10(+0.56%) |
Mar 19, 2024 | 17.41 | 17.66 | 17.39 | 17.65 | 18,426,428 | +0.29(+1.64%) |
Mar 18, 2024 | 17.37 | 17.40 | 17.25 | 17.37 | 17,171,044 | +0.04(+0.23%) |
Mar 15, 2024 | 17.23 | 17.52 | 17.21 | 17.33 | 30,557,232 | +0.04(+0.23%) |
Mar 14, 2024 | 17.54 | 17.59 | 17.18 | 17.29 | 21,267,106 | -0.32(-1.85%) |
Mar 13, 2024 | 17.75 | 17.83 | 17.59 | 17.61 | 18,491,396 | -0.05(-0.28%) |
Mar 12, 2024 | 17.65 | 17.74 | 17.61 | 17.66 | 8,150,083 | -0.03(-0.17%) |
Mar 11, 2024 | 17.56 | 17.70 | 17.48 | 17.69 | 11,576,774 | +0.14(+0.78%) |
Mar 08, 2024 | 17.58 | 17.65 | 17.47 | 17.56 | 11,467,188 | -0.04(-0.22%) |
Mar 07, 2024 | 17.59 | 17.67 | 17.55 | 17.59 | 11,014,456 | +0.05(+0.28%) |
Mar 06, 2024 | 17.50 | 17.64 | 17.48 | 17.55 | 11,025,880 | +0.10(+0.56%) |
Mar 05, 2024 | 17.32 | 17.58 | 17.30 | 17.45 | 11,995,990 | +0.15(+0.85%) |
Mar 04, 2024 | 17.18 | 17.34 | 17.15 | 17.30 | 10,984,662 | +0.11(+0.63%) |
Mar 01, 2024 | 17.11 | 17.23 | 17.07 | 17.19 | 11,126,917 | +0.07(+0.40%) |
Feb 29, 2024 | 16.97 | 17.17 | 16.92 | 17.12 | 15,983,353 | +0.24(+1.40%) |
Feb 28, 2024 | 16.93 | 16.99 | 16.76 | 16.89 | 11,592,539 | -0.02(-0.12%) |
Feb 27, 2024 | 16.95 | 16.96 | 16.79 | 16.91 | 12,255,374 | +0.04(+0.23%) |
Feb 26, 2024 | 16.94 | 17.05 | 16.83 | 16.87 | 8,299,780 | -0.12(-0.70%) |
Feb 23, 2024 | 16.94 | 17.09 | 16.91 | 16.98 | 10,047,326 | -0.01(-0.06%) |
Feb 22, 2024 | 16.98 | 17.05 | 16.87 | 16.99 | 13,272,588 | -0.16(-0.92%) |
Feb 21, 2024 | 16.88 | 17.17 | 16.83 | 17.15 | 11,013,280 | +0.35(+2.11%) |
Feb 20, 2024 | 16.86 | 16.95 | 16.73 | 16.80 | 13,506,613 | -0.05(-0.29%) |
Feb 16, 2024 | 16.71 | 16.92 | 16.65 | 16.85 | 17,879,066 | +0.14(+0.83%) |
Feb 15, 2024 | 16.28 | 16.78 | 16.26 | 16.71 | 18,508,016 | +0.39(+2.41%) |
Feb 14, 2024 | 16.36 | 16.39 | 16.24 | 16.32 | 14,472,595 | +0.00(+0.00%) |
Feb 13, 2024 | 16.48 | 16.63 | 16.22 | 16.32 | 15,416,290 | -0.21(-1.25%) |
Feb 12, 2024 | 16.36 | 16.58 | 16.32 | 16.52 | 11,380,398 | +0.17(+1.02%) |
Feb 09, 2024 | 16.37 | 16.46 | 16.28 | 16.35 | 9,469,170 | -0.02(-0.12%) |
Feb 08, 2024 | 16.37 | 16.47 | 16.32 | 16.37 | 17,269,756 | -0.02(-0.12%) |
Feb 07, 2024 | 16.48 | 16.51 | 16.27 | 16.39 | 16,929,076 | -0.04(-0.24%) |
Feb 06, 2024 | 16.44 | 16.47 | 16.34 | 16.43 | 12,898,969 | +0.02(+0.12%) |
Feb 05, 2024 | 16.59 | 16.59 | 16.36 | 16.41 | 14,275,800 | -0.29(-1.71%) |
Feb 02, 2024 | 16.73 | 16.79 | 16.48 | 16.70 | 21,292,228 | -0.07(-0.41%) |
Feb 01, 2024 | 16.66 | 16.93 | 16.60 | 16.77 | 16,729,462 | +0.11(+0.65%) |
Jan 31, 2024 | 16.95 | 16.98 | 16.64 | 16.66 | 17,133,764 | -0.29(-1.68%) |
Jan 30, 2024 | 16.79 | 16.96 | 16.74 | 16.95 | 12,640,127 | +0.12(+0.72%) |
Jan 29, 2024 | 16.89 | 16.94 | 16.71 | 16.82 | 14,079,934 | -0.07(-0.40%) |
Jan 26, 2024 | 16.79 | 16.92 | 16.76 | 16.89 | 14,727,902 | +0.11(+0.63%) |
Jan 25, 2024 | 16.49 | 16.80 | 16.41 | 16.79 | 24,486,460 | +0.43(+2.61%) |
Jan 24, 2024 | 16.60 | 16.61 | 16.32 | 16.36 | 26,325,548 | -0.18(-1.11%) |
Jan 23, 2024 | 16.61 | 16.68 | 16.50 | 16.54 | 14,910,919 | -0.08(-0.47%) |
Jan 22, 2024 | 16.67 | 16.75 | 16.55 | 16.62 | 13,568,190 | -0.04(-0.23%) |
Jan 19, 2024 | 16.83 | 16.83 | 16.56 | 16.66 | 19,634,574 | -0.11(-0.64%) |
Jan 18, 2024 | 16.78 | 16.96 | 16.56 | 16.77 | 32,615,432 | -0.24(-1.42%) |
Jan 17, 2024 | 17.17 | 17.29 | 16.95 | 17.01 | 14,341,246 | -0.25(-1.46%) |
Jan 16, 2024 | 17.36 | 17.42 | 17.24 | 17.26 | 13,320,325 | -0.15(-0.83%) |
Jan 12, 2024 | 17.48 | 17.54 | 17.33 | 17.41 | 10,653,693 | +0.13(+0.73%) |
Jan 11, 2024 | 17.41 | 17.43 | 17.14 | 17.28 | 16,545,227 | -0.11(-0.61%) |
Jan 10, 2024 | 17.45 | 17.49 | 17.34 | 17.39 | 14,569,541 | -0.10(-0.55%) |
Jan 09, 2024 | 17.53 | 17.58 | 17.39 | 17.48 | 15,881,897 | -0.06(-0.33%) |
Jan 08, 2024 | 17.33 | 17.54 | 17.23 | 17.54 | 13,380,858 | +0.09(+0.50%) |
Jan 05, 2024 | 17.45 | 17.54 | 17.31 | 17.45 | 12,687,234 | +0.07(+0.39%) |
Jan 04, 2024 | 17.58 | 17.67 | 17.34 | 17.39 | 11,190,312 | -0.10(-0.55%) |
Jan 03, 2024 | 17.25 | 17.56 | 17.20 | 17.48 | 14,830,882 | +0.21(+1.23%) |
Jan 02, 2024 | 17.14 | 17.34 | 17.12 | 17.27 | 13,760,087 | +0.18(+1.08%) |
Dec 29, 2023 | 17.14 | 17.14 | 17.01 | 17.09 | 10,129,361 | -0.05(-0.28%) |
Dec 28, 2023 | 17.15 | 17.24 | 17.07 | 17.13 | 8,021,836 | -0.08(-0.45%) |
Dec 27, 2023 | 17.28 | 17.31 | 17.11 | 17.21 | 8,179,431 | -0.08(-0.45%) |
Dec 26, 2023 | 17.24 | 17.33 | 17.16 | 17.29 | 7,861,368 | +0.13(+0.73%) |
Dec 22, 2023 | 17.14 | 17.27 | 17.11 | 17.16 | 7,778,558 | +0.08(+0.45%) |
Dec 21, 2023 | 16.96 | 17.10 | 16.47 | 17.09 | 11,700,802 | +0.14(+0.80%) |
Dec 20, 2023 | 17.09 | 17.18 | 16.95 | 16.95 | 16,504,846 | -0.14(-0.79%) |
Dec 19, 2023 | 17.04 | 17.16 | 16.99 | 17.09 | 11,729,482 | +0.07(+0.40%) |
Dec 18, 2023 | 17.19 | 17.28 | 17.00 | 17.02 | 14,411,638 | +0.08(+0.46%) |
Dec 15, 2023 | 17.05 | 17.07 | 16.83 | 16.94 | 34,131,564 | -0.19(-1.13%) |
Dec 14, 2023 | 17.06 | 17.32 | 17.05 | 17.13 | 18,539,804 | +0.20(+1.20%) |
Dec 13, 2023 | 16.67 | 16.99 | 16.57 | 16.93 | 17,754,246 | +0.25(+1.51%) |
Dec 12, 2023 | 16.96 | 17.02 | 16.60 | 16.68 | 16,609,828 | -0.34(-1.99%) |
Dec 11, 2023 | 17.12 | 17.14 | 16.98 | 17.02 | 11,828,879 | -0.13(-0.73%) |
Dec 08, 2023 | 17.00 | 17.15 | 16.96 | 17.14 | 12,249,147 | +0.19(+1.14%) |
Dec 07, 2023 | 17.07 | 17.11 | 16.90 | 16.95 | 17,080,924 | -0.03(-0.17%) |
Dec 06, 2023 | 16.92 | 17.13 | 16.86 | 16.98 | 17,617,772 | +0.03(+0.17%) |
Dec 05, 2023 | 17.29 | 17.33 | 16.94 | 16.95 | 18,084,614 | -0.34(-1.96%) |
Dec 04, 2023 | 17.13 | 17.34 | 17.11 | 17.29 | 12,087,024 | +0.10(+0.56%) |
Dec 01, 2023 | 16.99 | 17.24 | 16.96 | 17.19 | 13,131,463 | +0.17(+1.02%) |
Nov 30, 2023 | 16.82 | 17.04 | 16.81 | 17.02 | 23,819,192 | +0.24(+1.44%) |
Nov 29, 2023 | 16.81 | 16.92 | 16.66 | 16.78 | 14,428,420 | +0.03(+0.17%) |
Nov 28, 2023 | 16.81 | 16.88 | 16.72 | 16.75 | 11,354,146 | -0.02(-0.12%) |
Nov 27, 2023 | 16.76 | 16.81 | 16.70 | 16.77 | 11,301,228 | -0.04(-0.23%) |
Nov 24, 2023 | 16.76 | 16.91 | 16.74 | 16.81 | 6,182,286 | +0.06(+0.35%) |
Nov 22, 2023 | 16.41 | 16.76 | 16.37 | 16.75 | 13,663,059 | +0.16(+0.99%) |
Nov 21, 2023 | 16.43 | 16.60 | 16.37 | 16.58 | 12,346,261 | +0.17(+1.06%) |
Nov 20, 2023 | 16.43 | 16.55 | 16.38 | 16.41 | 10,388,293 | -0.02(-0.12%) |
Nov 17, 2023 | 16.41 | 16.51 | 16.34 | 16.43 | 14,152,818 | +0.14(+0.83%) |
Nov 16, 2023 | 16.32 | 16.47 | 16.10 | 16.29 | 15,025,362 | -0.10(-0.59%) |
Nov 15, 2023 | 16.32 | 16.53 | 16.30 | 16.39 | 17,358,114 | +0.12(+0.71%) |
Nov 14, 2023 | 16.11 | 16.34 | 16.07 | 16.27 | 13,000,410 | +0.27(+1.69%) |
Nov 13, 2023 | 15.92 | 16.11 | 15.83 | 16.00 | 9,662,067 | +0.08(+0.49%) |
Nov 10, 2023 | 15.82 | 15.96 | 15.71 | 15.92 | 13,081,174 | +0.22(+1.42%) |
Nov 09, 2023 | 15.90 | 15.92 | 15.66 | 15.70 | 15,565,160 | -0.13(-0.80%) |
Nov 08, 2023 | 15.95 | 15.99 | 15.80 | 15.83 | 11,263,930 | -0.20(-1.27%) |
Nov 07, 2023 | 16.01 | 16.11 | 15.88 | 16.03 | 18,900,800 | -0.12(-0.72%) |
Nov 06, 2023 | 16.41 | 16.41 | 16.13 | 16.15 | 12,218,086 | -0.19(-1.19%) |
Nov 03, 2023 | 16.37 | 16.47 | 16.30 | 16.34 | 13,234,987 | -0.03(-0.18%) |
Nov 02, 2023 | 15.85 | 16.39 | 15.78 | 16.37 | 19,125,546 | +0.53(+3.36%) |
Nov 01, 2023 | 15.75 | 15.93 | 15.59 | 15.84 | 16,436,742 | +0.15(+0.93%) |
Oct 31, 2023 | 15.60 | 15.74 | 15.55 | 15.69 | 13,558,345 | +0.07(+0.43%) |
Oct 30, 2023 | 15.63 | 15.78 | 15.41 | 15.62 | 16,645,998 | +0.04(+0.26%) |
Oct 27, 2023 | 15.90 | 15.91 | 15.52 | 15.58 | 15,397,994 | -0.31(-1.98%) |
Oct 26, 2023 | 15.91 | 15.96 | 15.76 | 15.90 | 11,878,094 | -0.09(-0.54%) |
Oct 25, 2023 | 16.05 | 16.13 | 15.97 | 15.98 | 11,782,478 | -0.06(-0.36%) |
Oct 24, 2023 | 16.19 | 16.25 | 16.01 | 16.04 | 13,619,584 | -0.12(-0.77%) |
Oct 23, 2023 | 16.08 | 16.20 | 16.01 | 16.16 | 13,500,964 | -0.01(-0.06%) |
Oct 20, 2023 | 16.22 | 16.28 | 16.08 | 16.17 | 17,176,216 | -0.02(-0.12%) |
Oct 19, 2023 | 16.44 | 16.48 | 16.03 | 16.19 | 18,685,462 | -0.12(-0.76%) |
Oct 18, 2023 | 16.51 | 16.56 | 16.29 | 16.32 | 15,421,834 | -0.18(-1.10%) |
Oct 17, 2023 | 16.44 | 16.60 | 16.41 | 16.50 | 16,023,961 | +0.05(+0.29%) |
Oct 16, 2023 | 16.37 | 16.50 | 16.26 | 16.45 | 11,944,510 | +0.16(+0.99%) |
Oct 13, 2023 | 16.27 | 16.36 | 16.22 | 16.29 | 14,793,245 | +0.19(+1.18%) |
Oct 12, 2023 | 16.10 | 16.16 | 15.96 | 16.10 | 14,603,946 | +0.06(+0.36%) |
Oct 11, 2023 | 15.91 | 16.04 | 15.85 | 16.04 | 12,168,979 | +0.03(+0.18%) |
Oct 10, 2023 | 15.94 | 16.06 | 15.90 | 16.01 | 12,425,179 | +0.06(+0.36%) |
Oct 09, 2023 | 15.73 | 15.97 | 15.69 | 15.95 | 19,293,898 | +0.48(+3.07%) |
Oct 06, 2023 | 15.36 | 15.60 | 15.24 | 15.48 | 13,685,775 | +0.10(+0.62%) |
Oct 05, 2023 | 15.13 | 15.45 | 15.13 | 15.38 | 18,405,492 | +0.12(+0.81%) |
Oct 04, 2023 | 15.19 | 15.39 | 15.13 | 15.26 | 18,388,852 | -0.07(-0.44%) |
Oct 03, 2023 | 15.30 | 15.39 | 15.21 | 15.33 | 17,447,364 | -0.06(-0.37%) |
Oct 02, 2023 | 15.80 | 15.82 | 15.33 | 15.38 | 17,459,306 | -0.40(-2.53%) |
Sep 29, 2023 | 15.87 | 15.95 | 15.73 | 15.78 | 15,312,093 | -0.09(-0.54%) |
Sep 28, 2023 | 15.84 | 15.98 | 15.79 | 15.87 | 10,060,342 | +0.01(+0.06%) |
Sep 27, 2023 | 15.75 | 15.95 | 15.74 | 15.86 | 13,489,734 | +0.18(+1.15%) |
Sep 26, 2023 | 15.83 | 15.93 | 15.62 | 15.68 | 13,483,332 | -0.27(-1.67%) |
Sep 25, 2023 | 15.75 | 16.00 | 15.92 | 15.94 | 12,368,412 | +0.14(+0.90%) |
Sep 22, 2023 | 15.77 | 15.93 | 15.73 | 15.80 | 12,165,024 | +0.04(+0.24%) |
Sep 21, 2023 | 16.04 | 16.08 | 15.75 | 15.76 | 13,480,606 | -0.29(-1.78%) |
Sep 20, 2023 | 16.09 | 16.24 | 16.04 | 16.05 | 8,969,864 | -0.07(-0.41%) |
Sep 19, 2023 | 16.31 | 16.31 | 16.02 | 16.12 | 14,521,289 | -0.09(-0.53%) |
Sep 18, 2023 | 16.26 | 16.32 | 16.10 | 16.20 | 13,934,573 | -0.05(-0.29%) |
Sep 15, 2023 | 16.37 | 16.56 | 16.22 | 16.25 | 29,836,152 | -0.23(-1.39%) |
Sep 14, 2023 | 16.51 | 16.55 | 16.41 | 16.48 | 12,776,544 | +0.14(+0.87%) |
Sep 13, 2023 | 16.34 | 16.39 | 16.25 | 16.33 | 10,727,376 | +0.03(+0.18%) |
Sep 12, 2023 | 15.95 | 16.32 | 15.91 | 16.31 | 13,052,341 | +0.44(+2.76%) |
Sep 11, 2023 | 16.07 | 16.10 | 15.81 | 15.87 | 12,535,794 | -0.12(-0.77%) |
Sep 08, 2023 | 15.87 | 16.06 | 15.82 | 15.99 | 15,483,806 | +0.20(+1.27%) |
Sep 07, 2023 | 15.89 | 15.96 | 15.77 | 15.79 | 19,885,114 | -0.04(-0.24%) |
Sep 06, 2023 | 16.20 | 16.20 | 15.79 | 15.83 | 17,907,942 | -0.42(-2.58%) |
Sep 05, 2023 | 16.30 | 16.39 | 16.24 | 16.25 | 12,224,798 | -0.07(-0.41%) |
Sep 01, 2023 | 16.55 | 16.56 | 16.24 | 16.32 | 15,272,722 | -0.08(-0.46%) |
Aug 31, 2023 | 16.62 | 16.63 | 16.36 | 16.39 | 15,717,201 | -0.21(-1.26%) |
Aug 30, 2023 | 16.65 | 16.67 | 16.56 | 16.60 | 6,979,785 | -0.01(-0.06%) |
Aug 29, 2023 | 16.52 | 16.62 | 16.51 | 16.61 | 8,450,132 | +0.09(+0.52%) |
Aug 28, 2023 | 16.57 | 16.67 | 16.47 | 16.52 | 9,010,051 | +0.02(+0.12%) |
Aug 25, 2023 | 16.46 | 16.62 | 16.40 | 16.51 | 9,612,792 | +0.10(+0.64%) |
Aug 24, 2023 | 16.39 | 16.55 | 16.32 | 16.40 | 8,705,224 | -0.03(-0.17%) |
Aug 23, 2023 | 16.32 | 16.44 | 16.15 | 16.43 | 9,801,957 | +0.01(+0.06%) |
Aug 22, 2023 | 16.64 | 16.64 | 16.42 | 16.42 | 9,546,481 | -0.10(-0.63%) |
Aug 21, 2023 | 16.65 | 16.65 | 16.41 | 16.52 | 10,236,506 | -0.07(-0.40%) |
Aug 18, 2023 | 16.39 | 16.61 | 16.38 | 16.59 | 20,613,266 | +0.09(+0.52%) |
Aug 17, 2023 | 16.50 | 16.71 | 16.50 | 16.51 | 9,994,284 | +0.12(+0.76%) |
Aug 16, 2023 | 16.51 | 16.58 | 16.36 | 16.38 | 12,005,598 | -0.14(-0.86%) |
Aug 15, 2023 | 16.78 | 16.83 | 16.48 | 16.52 | 14,192,222 | -0.30(-1.75%) |
Aug 14, 2023 | 16.95 | 17.00 | 16.73 | 16.82 | 11,319,919 | -0.10(-0.62%) |
Aug 11, 2023 | 16.70 | 17.05 | 16.70 | 16.92 | 13,735,638 | +0.23(+1.37%) |
Aug 10, 2023 | 16.76 | 16.87 | 16.60 | 16.70 | 13,368,028 | -0.01(-0.06%) |
Aug 09, 2023 | 16.71 | 16.88 | 16.69 | 16.71 | 11,942,860 | +0.07(+0.40%) |
Aug 08, 2023 | 16.36 | 16.64 | 16.28 | 16.64 | 9,796,026 | +0.10(+0.58%) |
Aug 07, 2023 | 16.57 | 16.72 | 16.51 | 16.54 | 7,579,377 | +0.02(+0.12%) |
Aug 04, 2023 | 16.67 | 16.86 | 16.52 | 16.52 | 12,009,152 | -0.10(-0.57%) |
Aug 03, 2023 | 16.60 | 16.78 | 16.51 | 16.62 | 11,129,768 | +0.10(+0.58%) |
Aug 02, 2023 | 16.58 | 16.59 | 16.39 | 16.52 | 11,163,626 | -0.19(-1.14%) |
Aug 01, 2023 | 16.88 | 16.92 | 16.54 | 16.71 | 11,769,488 | -0.14(-0.85%) |
Jul 31, 2023 | 16.78 | 16.90 | 16.76 | 16.86 | 11,862,945 | +0.13(+0.80%) |
Jul 28, 2023 | 16.69 | 16.80 | 16.58 | 16.72 | 9,609,729 | +0.05(+0.30%) |
Jul 27, 2023 | 16.90 | 16.92 | 16.64 | 16.67 | 13,126,842 | -0.14(-0.84%) |
Jul 26, 2023 | 16.86 | 16.96 | 16.76 | 16.82 | 13,086,342 | -0.10(-0.61%) |
Jul 25, 2023 | 16.93 | 17.04 | 16.86 | 16.92 | 15,049,603 | -0.05(-0.28%) |
Jul 24, 2023 | 16.73 | 17.14 | 16.71 | 16.96 | 25,250,600 | +0.29(+1.74%) |
Jul 21, 2023 | 16.61 | 16.77 | 16.49 | 16.67 | 17,996,790 | +0.15(+0.91%) |
Jul 20, 2023 | 16.43 | 16.55 | 16.27 | 16.52 | 17,399,604 | +0.33(+2.02%) |
Jul 19, 2023 | 16.19 | 16.31 | 16.15 | 16.20 | 13,105,954 | +0.01(+0.06%) |
Jul 18, 2023 | 16.00 | 16.30 | 15.99 | 16.19 | 10,731,345 | +0.14(+0.88%) |
Jul 17, 2023 | 16.16 | 16.16 | 16.03 | 16.05 | 12,689,928 | -0.07(-0.47%) |
Jul 14, 2023 | 16.37 | 16.41 | 16.08 | 16.12 | 12,016,678 | -0.37(-2.22%) |
Jul 13, 2023 | 16.45 | 16.54 | 16.42 | 16.49 | 9,310,211 | +0.06(+0.34%) |
Jul 12, 2023 | 16.31 | 16.48 | 16.29 | 16.43 | 16,143,516 | +0.27(+1.68%) |
Jul 11, 2023 | 15.90 | 16.21 | 15.90 | 16.16 | 15,456,872 | +0.28(+1.77%) |
Jul 10, 2023 | 15.73 | 15.97 | 15.73 | 15.88 | 11,311,618 | +0.03(+0.18%) |
Jul 07, 2023 | 15.70 | 15.98 | 15.70 | 15.85 | 26,001,420 | +0.06(+0.36%) |
Jul 06, 2023 | 15.92 | 15.93 | 15.73 | 15.79 | 10,548,677 | -0.21(-1.29%) |
Jul 05, 2023 | 16.22 | 16.22 | 15.93 | 16.00 | 13,855,573 | -0.16(-0.99%) |
Jul 03, 2023 | 16.13 | 16.29 | 16.10 | 16.16 | 9,135,158 | +0.03(+0.17%) |
Jun 30, 2023 | 16.21 | 16.24 | 16.05 | 16.13 | 12,105,679 | +0.02(+0.12%) |
Jun 29, 2023 | 16.01 | 16.17 | 15.98 | 16.11 | 14,401,841 | +0.18(+1.12%) |
Jun 28, 2023 | 15.81 | 15.95 | 15.64 | 15.93 | 17,934,470 | +0.20(+1.25%) |
Jun 27, 2023 | 15.49 | 15.76 | 15.47 | 15.74 | 17,354,940 | +0.24(+1.57%) |
Jun 26, 2023 | 15.31 | 15.60 | 15.30 | 15.49 | 19,447,020 | +0.21(+1.35%) |
Jun 23, 2023 | 15.34 | 15.49 | 15.27 | 15.29 | 15,600,184 | -0.16(-1.03%) |
Jun 22, 2023 | 15.56 | 15.57 | 15.43 | 15.45 | 11,619,258 | -0.14(-0.90%) |
Jun 21, 2023 | 15.56 | 15.74 | 15.51 | 15.59 | 13,268,252 | -0.02(-0.12%) |
Jun 20, 2023 | 15.93 | 15.94 | 15.59 | 15.61 | 14,985,877 | -0.36(-2.23%) |
Jun 16, 2023 | 15.93 | 16.00 | 15.87 | 15.96 | 25,649,946 | +0.03(+0.18%) |
Jun 15, 2023 | 15.85 | 15.93 | 12,237,956 | +0.10(+0.65%) | ||
May 08, 2023 | 16.03 | 16.09 | 15.77 | 15.83 | 10,429,591 | -0.13(-0.82%) |
May 05, 2023 | 15.88 | 16.05 | 15.82 | 15.96 | 13,705,214 | +0.37(+2.40%) |
May 04, 2023 | 15.48 | 15.68 | 15.35 | 15.59 | 17,309,338 | +0.07(+0.48%) |
May 03, 2023 | 15.48 | 15.76 | 15.47 | 15.51 | 12,650,979 | -0.11(-0.72%) |
May 02, 2023 | 15.89 | 15.93 | 15.40 | 15.63 | 16,681,845 | -0.39(-2.46%) |