Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 10.70 | 10.84 | 10.60 | 10.81 | 2,133,531 | +0.23(+2.17%) |
May 09, 2024 | 10.83 | 10.83 | 10.49 | 10.58 | 3,320,845 | -0.23(-2.13%) |
May 08, 2024 | 10.96 | 11.14 | 10.79 | 10.81 | 2,163,275 | -0.22(-1.99%) |
May 07, 2024 | 11.01 | 11.16 | 10.87 | 11.03 | 2,405,939 | +0.07(+0.64%) |
May 06, 2024 | 11.34 | 11.36 | 10.94 | 10.96 | 3,264,416 | -0.24(-2.14%) |
May 03, 2024 | 11.45 | 11.71 | 11.14 | 11.20 | 4,770,166 | -0.22(-1.93%) |
May 02, 2024 | 11.93 | 11.93 | 11.23 | 11.42 | 5,009,132 | -0.02(-0.17%) |
May 01, 2024 | 10.79 | 11.90 | 10.79 | 11.44 | 4,940,602 | +0.24(+2.14%) |
Apr 30, 2024 | 11.37 | 11.51 | 11.19 | 11.20 | 3,566,668 | -0.35(-3.03%) |
Apr 29, 2024 | 11.67 | 11.84 | 11.41 | 11.55 | 1,931,317 | -0.05(-0.43%) |
Apr 26, 2024 | 11.40 | 11.83 | 11.38 | 11.60 | 2,168,958 | +0.27(+2.38%) |
Apr 25, 2024 | 11.01 | 11.34 | 11.01 | 11.33 | 1,686,852 | +0.18(+1.61%) |
Apr 24, 2024 | 11.04 | 11.16 | 10.89 | 11.15 | 1,555,347 | +0.06(+0.54%) |
Apr 23, 2024 | 10.69 | 11.25 | 10.67 | 11.09 | 1,321,979 | +0.36(+3.36%) |
Apr 22, 2024 | 11.05 | 11.05 | 10.70 | 10.73 | 1,656,681 | -0.24(-2.19%) |
Apr 19, 2024 | 10.85 | 11.08 | 10.85 | 10.97 | 1,627,231 | +0.03(+0.27%) |
Apr 18, 2024 | 11.12 | 11.24 | 10.89 | 10.94 | 1,107,328 | -0.19(-1.71%) |
Apr 17, 2024 | 11.17 | 11.39 | 11.04 | 11.13 | 1,618,354 | +0.00(+0.00%) |
Apr 16, 2024 | 11.00 | 11.14 | 10.76 | 11.13 | 1,802,232 | +0.00(+0.00%) |
Apr 15, 2024 | 11.36 | 11.54 | 10.99 | 11.13 | 3,749,735 | +0.43(+4.02%) |
Apr 12, 2024 | 10.91 | 10.98 | 10.57 | 10.70 | 1,759,794 | -0.37(-3.34%) |
Apr 11, 2024 | 11.03 | 11.09 | 10.91 | 11.07 | 1,338,013 | +0.11(+1.00%) |
Apr 10, 2024 | 11.22 | 11.26 | 10.85 | 10.96 | 2,033,101 | -0.55(-4.78%) |
Apr 09, 2024 | 11.16 | 11.54 | 11.12 | 11.51 | 1,411,115 | +0.41(+3.69%) |
Apr 08, 2024 | 10.94 | 11.21 | 10.87 | 11.10 | 1,495,604 | +0.22(+2.02%) |
Apr 05, 2024 | 11.16 | 11.19 | 10.86 | 10.88 | 1,476,139 | -0.31(-2.77%) |
Apr 04, 2024 | 11.55 | 11.74 | 11.16 | 11.19 | 1,514,505 | -0.18(-1.58%) |
Apr 03, 2024 | 11.11 | 11.41 | 11.11 | 11.37 | 1,216,658 | +0.18(+1.61%) |
Apr 02, 2024 | 11.40 | 11.52 | 11.11 | 11.19 | 1,812,636 | -0.31(-2.70%) |
Apr 01, 2024 | 11.60 | 11.62 | 11.43 | 11.50 | 1,430,733 | -0.04(-0.35%) |
Mar 28, 2024 | 11.59 | 11.60 | 11.52 | 11.54 | 1,859,187 | -0.03(-0.26%) |
Mar 27, 2024 | 11.50 | 11.62 | 11.44 | 11.57 | 1,452,727 | +0.12(+1.05%) |
Mar 26, 2024 | 11.68 | 11.73 | 11.44 | 11.45 | 1,126,470 | -0.22(-1.89%) |
Mar 25, 2024 | 11.62 | 11.68 | 11.53 | 11.67 | 1,196,794 | +0.02(+0.17%) |
Mar 22, 2024 | 11.67 | 11.80 | 11.60 | 11.65 | 1,065,211 | +0.00(+0.00%) |
Mar 21, 2024 | 11.82 | 11.82 | 11.64 | 11.65 | 1,582,603 | -0.06(-0.51%) |
Mar 20, 2024 | 11.60 | 11.77 | 11.49 | 11.71 | 1,681,873 | +0.12(+1.04%) |
Mar 19, 2024 | 11.24 | 11.62 | 11.14 | 11.59 | 2,120,504 | +0.33(+2.93%) |
Mar 18, 2024 | 11.26 | 11.44 | 11.12 | 11.26 | 1,909,717 | -0.04(-0.35%) |
Mar 15, 2024 | 11.29 | 11.46 | 11.16 | 11.30 | 7,317,924 | -0.07(-0.66%) |
Mar 14, 2024 | 11.48 | 11.48 | 11.22 | 11.38 | 2,564,464 | -0.13(-1.17%) |
Mar 13, 2024 | 11.70 | 11.86 | 11.29 | 11.51 | 1,990,423 | -0.26(-2.21%) |
Mar 12, 2024 | 11.88 | 11.93 | 11.75 | 11.77 | 1,212,711 | -0.14(-1.18%) |
Mar 11, 2024 | 11.83 | 12.10 | 11.77 | 11.91 | 2,249,508 | +0.06(+0.51%) |
Mar 08, 2024 | 12.08 | 12.18 | 11.80 | 11.85 | 2,014,441 | -0.15(-1.25%) |
Mar 07, 2024 | 12.05 | 12.15 | 11.93 | 12.00 | 1,394,665 | -0.03(-0.25%) |
Mar 06, 2024 | 12.26 | 12.29 | 11.96 | 12.03 | 1,786,975 | -0.08(-0.66%) |
Mar 05, 2024 | 12.19 | 12.26 | 11.96 | 12.11 | 1,836,533 | -0.25(-2.02%) |
Mar 04, 2024 | 12.56 | 12.58 | 12.21 | 12.36 | 1,530,312 | -0.10(-0.80%) |
Mar 01, 2024 | 12.60 | 12.60 | 12.29 | 12.46 | 2,357,031 | -0.18(-1.42%) |
Feb 29, 2024 | 12.82 | 12.85 | 12.62 | 12.64 | 2,772,200 | -0.02(-0.16%) |
Feb 28, 2024 | 12.39 | 12.95 | 12.35 | 12.66 | 2,041,545 | +0.11(+0.88%) |
Feb 27, 2024 | 12.60 | 12.74 | 12.50 | 12.55 | 1,195,168 | +0.00(+0.00%) |
Feb 26, 2024 | 12.34 | 12.71 | 12.33 | 12.55 | 1,415,073 | +0.17(+1.37%) |
Feb 23, 2024 | 12.30 | 12.46 | 12.14 | 12.38 | 1,207,731 | +0.05(+0.41%) |
Feb 22, 2024 | 11.75 | 12.36 | 11.75 | 12.33 | 2,160,252 | +0.50(+4.23%) |
Feb 21, 2024 | 11.79 | 11.93 | 11.61 | 11.83 | 2,347,367 | -0.01(-0.08%) |
Feb 20, 2024 | 12.04 | 12.09 | 11.72 | 11.84 | 4,694,737 | -0.32(-2.63%) |
Feb 16, 2024 | 12.07 | 12.28 | 12.04 | 12.16 | 2,506,388 | -0.08(-0.65%) |
Feb 15, 2024 | 12.24 | 12.33 | 12.08 | 12.24 | 1,973,802 | +0.03(+0.25%) |
Feb 14, 2024 | 12.09 | 12.29 | 12.02 | 12.21 | 1,424,750 | +0.21(+1.75%) |
Feb 13, 2024 | 12.25 | 12.40 | 11.91 | 12.00 | 2,399,399 | -0.59(-4.69%) |
Feb 12, 2024 | 12.52 | 12.70 | 12.46 | 12.59 | 1,619,422 | +0.01(+0.08%) |
Feb 09, 2024 | 12.37 | 12.70 | 12.32 | 12.58 | 1,612,795 | +0.21(+1.70%) |
Feb 08, 2024 | 12.22 | 12.49 | 12.15 | 12.37 | 1,433,024 | +0.10(+0.81%) |
Feb 07, 2024 | 12.31 | 12.41 | 12.11 | 12.27 | 1,893,701 | +0.04(+0.33%) |
Feb 06, 2024 | 12.33 | 12.51 | 12.15 | 12.23 | 2,428,524 | -0.10(-0.81%) |
Feb 05, 2024 | 12.50 | 12.57 | 12.22 | 12.33 | 3,028,460 | -0.26(-2.07%) |
Feb 02, 2024 | 13.13 | 13.41 | 12.58 | 12.59 | 4,069,681 | -0.63(-4.77%) |
Feb 01, 2024 | 13.34 | 13.59 | 12.95 | 13.22 | 5,708,748 | -0.29(-2.15%) |
Jan 31, 2024 | 13.51 | 14.30 | 13.10 | 13.51 | 8,379,329 | -3.13(-18.81%) |
Jan 30, 2024 | 16.96 | 17.02 | 16.39 | 16.64 | 2,665,974 | -0.43(-2.52%) |
Jan 29, 2024 | 16.98 | 17.10 | 16.86 | 17.07 | 1,535,116 | +0.02(+0.12%) |
Jan 26, 2024 | 16.99 | 17.09 | 16.80 | 17.05 | 1,119,921 | +0.15(+0.89%) |
Jan 25, 2024 | 17.00 | 17.19 | 16.78 | 16.90 | 1,020,082 | +0.11(+0.66%) |
Jan 24, 2024 | 16.94 | 16.97 | 16.58 | 16.79 | 2,244,683 | +0.09(+0.54%) |
Jan 23, 2024 | 16.97 | 17.12 | 16.61 | 16.70 | 1,166,124 | -0.11(-0.65%) |
Jan 22, 2024 | 16.93 | 17.10 | 16.68 | 16.81 | 1,498,219 | +0.03(+0.18%) |
Jan 19, 2024 | 16.37 | 16.86 | 16.25 | 16.78 | 1,821,789 | +0.32(+1.94%) |
Jan 18, 2024 | 16.40 | 16.50 | 16.23 | 16.46 | 1,282,494 | +0.21(+1.29%) |
Jan 17, 2024 | 16.08 | 16.26 | 15.84 | 16.25 | 1,417,655 | +0.03(+0.18%) |
Jan 16, 2024 | 16.06 | 16.31 | 16.02 | 16.22 | 1,963,141 | +0.00(+0.00%) |
Jan 12, 2024 | 16.35 | 16.45 | 16.14 | 16.22 | 1,667,984 | +0.04(+0.25%) |
Jan 11, 2024 | 16.50 | 16.52 | 15.89 | 16.18 | 1,980,781 | -0.24(-1.46%) |
Jan 10, 2024 | 16.19 | 16.45 | 16.04 | 16.42 | 1,741,681 | +0.19(+1.17%) |
Jan 09, 2024 | 15.70 | 16.36 | 15.31 | 16.23 | 4,110,229 | -1.29(-7.36%) |
Jan 08, 2024 | 17.25 | 17.62 | 17.16 | 17.52 | 1,504,031 | +0.39(+2.28%) |
Jan 05, 2024 | 17.24 | 17.43 | 17.06 | 17.13 | 1,656,301 | -0.23(-1.32%) |
Jan 04, 2024 | 17.45 | 17.45 | 17.12 | 17.36 | 1,315,996 | -0.02(-0.12%) |
Jan 03, 2024 | 17.65 | 17.74 | 17.38 | 17.38 | 2,126,624 | -0.43(-2.41%) |
Jan 02, 2024 | 17.68 | 18.09 | 17.30 | 17.81 | 1,938,451 | +0.17(+0.96%) |
Dec 29, 2023 | 17.97 | 17.97 | 17.49 | 17.64 | 1,073,946 | -0.29(-1.62%) |
Dec 28, 2023 | 17.87 | 17.99 | 17.78 | 17.93 | 1,079,303 | +0.20(+1.13%) |
Dec 27, 2023 | 17.84 | 17.91 | 17.61 | 17.73 | 991,188 | -0.08(-0.45%) |
Dec 26, 2023 | 17.85 | 17.91 | 17.66 | 17.81 | 922,053 | +0.05(+0.28%) |
Dec 22, 2023 | 17.91 | 18.26 | 17.66 | 17.76 | 1,404,434 | +0.03(+0.17%) |
Dec 21, 2023 | 17.81 | 17.98 | 17.54 | 17.73 | 1,632,029 | +0.09(+0.51%) |
Dec 20, 2023 | 18.00 | 18.23 | 17.63 | 17.64 | 1,587,915 | -0.42(-2.33%) |
Dec 19, 2023 | 18.06 | 18.40 | 17.86 | 18.06 | 1,272,995 | +0.17(+0.95%) |
Dec 18, 2023 | 18.10 | 18.11 | 17.71 | 17.89 | 1,810,410 | -0.11(-0.61%) |
Dec 15, 2023 | 18.74 | 18.77 | 17.85 | 18.00 | 11,902,045 | -0.57(-3.07%) |
Dec 14, 2023 | 18.62 | 18.72 | 18.00 | 18.57 | 3,228,135 | +0.43(+2.37%) |
Dec 13, 2023 | 17.67 | 18.30 | 17.47 | 18.14 | 2,244,873 | +0.48(+2.72%) |
Dec 12, 2023 | 17.33 | 17.85 | 17.12 | 17.66 | 1,989,562 | +0.51(+2.97%) |
Dec 11, 2023 | 17.06 | 17.26 | 16.99 | 17.15 | 1,432,060 | +0.14(+0.82%) |
Dec 08, 2023 | 16.28 | 17.09 | 16.24 | 17.01 | 1,496,605 | +0.68(+4.16%) |
Dec 07, 2023 | 16.20 | 16.39 | 16.01 | 16.33 | 1,445,008 | +0.19(+1.18%) |
Dec 06, 2023 | 16.25 | 16.52 | 16.11 | 16.14 | 1,562,235 | +0.03(+0.19%) |
Dec 05, 2023 | 16.27 | 16.30 | 15.87 | 16.11 | 1,717,308 | -0.19(-1.17%) |
Dec 04, 2023 | 16.16 | 16.41 | 16.03 | 16.30 | 1,408,914 | -0.08(-0.49%) |
Dec 01, 2023 | 16.11 | 16.50 | 16.00 | 16.38 | 1,717,948 | +0.24(+1.49%) |
Nov 30, 2023 | 16.54 | 16.54 | 15.97 | 16.14 | 1,440,513 | -0.28(-1.71%) |
Nov 29, 2023 | 16.67 | 16.84 | 16.34 | 16.42 | 1,174,650 | +0.03(+0.18%) |
Nov 28, 2023 | 16.49 | 16.64 | 16.26 | 16.39 | 1,351,344 | -0.13(-0.79%) |
Nov 27, 2023 | 16.36 | 16.75 | 16.20 | 16.52 | 1,648,881 | +0.10(+0.61%) |
Nov 24, 2023 | 16.32 | 16.42 | 16.18 | 16.42 | 398,514 | +0.04(+0.24%) |
Nov 22, 2023 | 16.38 | 16.55 | 16.27 | 16.38 | 1,030,768 | +0.11(+0.68%) |
Nov 21, 2023 | 16.41 | 16.48 | 16.08 | 16.27 | 1,169,784 | -0.29(-1.75%) |
Nov 20, 2023 | 16.55 | 16.72 | 16.33 | 16.56 | 1,242,994 | +0.02(+0.12%) |
Nov 17, 2023 | 16.59 | 16.61 | 16.39 | 16.54 | 1,754,258 | +0.12(+0.73%) |
Nov 16, 2023 | 16.64 | 16.64 | 16.14 | 16.42 | 2,866,228 | -0.70(-4.09%) |
Nov 15, 2023 | 17.03 | 17.40 | 16.91 | 17.12 | 1,968,074 | +0.11(+0.65%) |
Nov 14, 2023 | 16.81 | 17.35 | 16.75 | 17.01 | 2,328,242 | +0.75(+4.61%) |
Nov 13, 2023 | 16.56 | 16.59 | 16.14 | 16.26 | 2,624,506 | -0.33(-1.99%) |
Nov 10, 2023 | 16.13 | 16.80 | 15.97 | 16.59 | 3,380,899 | +0.48(+2.98%) |
Nov 09, 2023 | 16.62 | 16.77 | 16.05 | 16.11 | 2,912,406 | -0.46(-2.78%) |
Nov 08, 2023 | 16.98 | 17.07 | 16.50 | 16.57 | 2,875,346 | -0.38(-2.24%) |
Nov 07, 2023 | 16.92 | 17.50 | 16.66 | 16.95 | 3,374,989 | -0.04(-0.24%) |
Nov 06, 2023 | 16.88 | 17.56 | 16.82 | 16.99 | 3,959,855 | +0.19(+1.13%) |
Nov 03, 2023 | 17.44 | 17.87 | 16.72 | 16.80 | 5,278,082 | -0.30(-1.75%) |
Nov 02, 2023 | 17.65 | 17.70 | 16.40 | 17.10 | 5,582,513 | -0.76(-4.26%) |
Nov 01, 2023 | 16.50 | 18.91 | 16.40 | 17.86 | 9,837,263 | -2.76(-13.39%) |
Oct 31, 2023 | 19.66 | 20.83 | 19.65 | 20.62 | 4,211,807 | +0.80(+4.04%) |
Oct 30, 2023 | 20.50 | 20.68 | 19.64 | 19.82 | 2,991,148 | -0.72(-3.51%) |
Oct 27, 2023 | 20.33 | 20.88 | 20.33 | 20.54 | 3,039,894 | +0.34(+1.68%) |
Oct 26, 2023 | 20.53 | 20.66 | 20.06 | 20.20 | 1,992,382 | -0.38(-1.85%) |
Oct 25, 2023 | 21.11 | 21.15 | 20.55 | 20.58 | 2,380,123 | -0.45(-2.14%) |
Oct 24, 2023 | 21.07 | 21.19 | 20.77 | 21.03 | 2,439,219 | +0.18(+0.86%) |
Oct 23, 2023 | 20.77 | 21.08 | 20.52 | 20.85 | 1,936,466 | -0.03(-0.14%) |
Oct 20, 2023 | 21.31 | 21.47 | 20.63 | 20.88 | 3,245,629 | -0.40(-1.88%) |
Oct 19, 2023 | 22.21 | 22.25 | 21.22 | 21.28 | 3,219,669 | -0.85(-3.84%) |
Oct 18, 2023 | 22.44 | 22.77 | 22.11 | 22.13 | 1,312,183 | -0.65(-2.85%) |
Oct 17, 2023 | 22.77 | 23.07 | 22.40 | 22.78 | 1,889,425 | -0.32(-1.39%) |
Oct 16, 2023 | 22.95 | 23.44 | 22.91 | 23.10 | 1,886,350 | +0.18(+0.79%) |
Oct 13, 2023 | 24.38 | 24.46 | 22.80 | 22.92 | 1,761,521 | -1.48(-6.07%) |
Oct 12, 2023 | 24.91 | 25.51 | 24.07 | 24.40 | 1,439,153 | -0.29(-1.17%) |
Oct 11, 2023 | 24.75 | 24.96 | 24.31 | 24.69 | 1,168,881 | +0.09(+0.37%) |
Oct 10, 2023 | 24.25 | 25.27 | 24.22 | 24.60 | 1,422,643 | +0.46(+1.91%) |
Oct 09, 2023 | 23.59 | 24.15 | 23.42 | 24.14 | 1,311,502 | +0.50(+2.12%) |
Oct 06, 2023 | 22.66 | 23.70 | 22.48 | 23.64 | 2,162,229 | +0.94(+4.14%) |
Oct 05, 2023 | 23.48 | 23.57 | 21.94 | 22.70 | 4,633,183 | -1.56(-6.43%) |
Oct 04, 2023 | 23.73 | 24.45 | 23.49 | 24.26 | 1,391,442 | +0.50(+2.10%) |
Oct 03, 2023 | 24.30 | 24.40 | 23.38 | 23.76 | 1,387,990 | -0.72(-2.94%) |
Oct 02, 2023 | 24.32 | 24.90 | 24.13 | 24.48 | 1,739,037 | +0.27(+1.12%) |
Sep 29, 2023 | 24.41 | 24.73 | 24.12 | 24.21 | 2,417,143 | -0.19(-0.78%) |
Sep 28, 2023 | 24.35 | 24.51 | 23.62 | 24.40 | 2,298,097 | +0.05(+0.21%) |
Sep 27, 2023 | 24.40 | 24.78 | 23.98 | 24.35 | 1,660,713 | +0.19(+0.79%) |
Sep 26, 2023 | 24.29 | 24.41 | 24.01 | 24.16 | 1,716,387 | -0.15(-0.62%) |
Sep 25, 2023 | 23.85 | 24.35 | 24.15 | 24.31 | 2,325,975 | +0.13(+0.54%) |
Sep 22, 2023 | 23.72 | 24.62 | 23.68 | 24.18 | 2,661,814 | +1.07(+4.63%) |
Sep 21, 2023 | 23.89 | 23.89 | 23.09 | 23.11 | 1,752,694 | -1.13(-4.66%) |
Sep 20, 2023 | 24.37 | 24.70 | 24.23 | 24.24 | 1,770,389 | -0.07(-0.29%) |
Sep 19, 2023 | 24.15 | 24.50 | 23.64 | 24.31 | 2,065,278 | +0.10(+0.41%) |
Sep 18, 2023 | 23.75 | 24.73 | 23.73 | 24.21 | 2,489,982 | +0.35(+1.47%) |
Sep 15, 2023 | 23.78 | 23.94 | 23.27 | 23.86 | 5,406,093 | -0.36(-1.49%) |
Sep 14, 2023 | 24.52 | 24.82 | 23.95 | 24.22 | 3,164,044 | -0.21(-0.86%) |
Sep 13, 2023 | 25.24 | 25.44 | 24.38 | 24.43 | 2,971,957 | -0.89(-3.52%) |
Sep 12, 2023 | 25.70 | 25.73 | 25.12 | 25.32 | 2,161,092 | -0.27(-1.06%) |
Sep 11, 2023 | 25.81 | 26.02 | 25.13 | 25.59 | 1,336,437 | -0.05(-0.20%) |
Sep 08, 2023 | 25.50 | 25.92 | 25.32 | 25.64 | 1,582,474 | +0.06(+0.23%) |
Sep 07, 2023 | 26.26 | 26.32 | 25.54 | 25.58 | 1,700,734 | -0.92(-3.47%) |
Sep 06, 2023 | 26.42 | 27.01 | 26.32 | 26.50 | 1,547,089 | +0.12(+0.45%) |
Sep 05, 2023 | 27.22 | 27.25 | 25.76 | 26.38 | 2,363,189 | -0.76(-2.80%) |
Sep 01, 2023 | 27.50 | 27.92 | 26.96 | 27.14 | 1,878,687 | -0.31(-1.13%) |
Aug 31, 2023 | 26.59 | 27.70 | 26.49 | 27.45 | 1,635,122 | +1.10(+4.17%) |
Aug 30, 2023 | 26.13 | 26.61 | 25.89 | 26.35 | 1,373,610 | +0.20(+0.76%) |
Aug 29, 2023 | 25.33 | 26.25 | 25.09 | 26.15 | 2,220,556 | +0.86(+3.40%) |
Aug 28, 2023 | 25.09 | 25.41 | 24.77 | 25.29 | 2,371,000 | +0.13(+0.52%) |
Aug 25, 2023 | 27.68 | 27.90 | 22.86 | 25.16 | 10,144,235 | -2.52(-9.10%) |
Aug 24, 2023 | 28.65 | 29.03 | 27.45 | 27.68 | 1,248,946 | -0.42(-1.49%) |
Aug 23, 2023 | 28.11 | 28.50 | 28.00 | 28.10 | 853,701 | -0.05(-0.18%) |
Aug 22, 2023 | 28.40 | 28.51 | 27.99 | 28.15 | 1,303,971 | +0.19(+0.68%) |
Aug 21, 2023 | 28.25 | 28.59 | 27.58 | 27.96 | 1,190,829 | -0.21(-0.75%) |
Aug 18, 2023 | 27.14 | 28.57 | 27.14 | 28.17 | 1,765,841 | +0.43(+1.55%) |
Aug 17, 2023 | 29.42 | 29.78 | 27.72 | 27.74 | 2,684,112 | -1.43(-4.90%) |
Aug 16, 2023 | 31.45 | 31.74 | 29.15 | 29.17 | 3,561,807 | -2.84(-8.87%) |
Aug 15, 2023 | 32.14 | 32.51 | 31.99 | 32.01 | 1,304,802 | -0.05(-0.16%) |
Aug 14, 2023 | 32.22 | 32.35 | 31.71 | 32.06 | 1,548,195 | -0.21(-0.65%) |
Aug 11, 2023 | 31.61 | 32.58 | 31.56 | 32.27 | 1,912,784 | +0.56(+1.77%) |
Aug 10, 2023 | 31.64 | 32.73 | 31.39 | 31.71 | 1,956,810 | +0.41(+1.31%) |
Aug 09, 2023 | 31.05 | 31.61 | 30.69 | 31.30 | 2,506,326 | +0.18(+0.58%) |
Aug 08, 2023 | 30.32 | 31.14 | 30.29 | 31.12 | 1,820,441 | +0.61(+2.00%) |
Aug 07, 2023 | 30.73 | 30.99 | 29.75 | 30.51 | 1,755,056 | +0.07(+0.23%) |
Aug 04, 2023 | 29.50 | 31.61 | 29.50 | 30.44 | 3,179,469 | +0.75(+2.53%) |
Aug 03, 2023 | 29.32 | 30.07 | 28.80 | 29.69 | 2,538,182 | -0.53(-1.75%) |
Aug 02, 2023 | 28.05 | 30.65 | 27.85 | 30.22 | 4,801,592 | +2.37(+8.51%) |
Aug 01, 2023 | 26.45 | 28.11 | 26.45 | 27.85 | 3,374,353 | +1.26(+4.74%) |
Jul 31, 2023 | 27.37 | 27.37 | 26.43 | 26.59 | 2,259,097 | -0.65(-2.39%) |
Jul 28, 2023 | 27.44 | 27.50 | 26.83 | 27.24 | 1,425,065 | -0.10(-0.37%) |
Jul 27, 2023 | 27.46 | 27.51 | 27.05 | 27.34 | 1,663,313 | +0.28(+1.03%) |
Jul 26, 2023 | 27.40 | 27.47 | 26.88 | 27.06 | 1,497,729 | -0.24(-0.88%) |
Jul 25, 2023 | 27.02 | 27.54 | 27.02 | 27.30 | 1,157,248 | +0.27(+1.00%) |
Jul 24, 2023 | 27.31 | 27.34 | 26.68 | 27.03 | 999,779 | -0.06(-0.22%) |
Jul 21, 2023 | 27.90 | 27.95 | 27.01 | 27.09 | 1,212,821 | -0.40(-1.46%) |
Jul 20, 2023 | 27.51 | 28.15 | 27.36 | 27.49 | 1,525,917 | -0.18(-0.65%) |
Jul 19, 2023 | 28.45 | 28.60 | 27.54 | 27.67 | 2,115,152 | -0.73(-2.57%) |
Jul 18, 2023 | 27.41 | 28.48 | 27.27 | 28.40 | 1,441,341 | +0.91(+3.31%) |
Jul 17, 2023 | 26.73 | 27.72 | 26.62 | 27.49 | 1,313,950 | +0.77(+2.88%) |
Jul 14, 2023 | 27.49 | 27.61 | 26.11 | 26.72 | 2,239,550 | -0.89(-3.22%) |
Jul 13, 2023 | 27.05 | 27.74 | 26.89 | 27.61 | 1,451,398 | +0.56(+2.07%) |
Jul 12, 2023 | 27.30 | 27.37 | 26.71 | 27.05 | 2,131,311 | +0.28(+1.05%) |
Jul 11, 2023 | 27.64 | 27.79 | 26.61 | 26.77 | 2,262,182 | -0.67(-2.44%) |
Jul 10, 2023 | 27.00 | 27.85 | 26.98 | 27.44 | 2,301,204 | +0.23(+0.85%) |
Jul 07, 2023 | 26.01 | 27.30 | 25.95 | 27.21 | 2,508,319 | +1.31(+5.06%) |
Jul 06, 2023 | 25.89 | 26.00 | 25.48 | 25.90 | 1,479,878 | -0.22(-0.84%) |
Jul 05, 2023 | 26.12 | 26.52 | 25.84 | 26.12 | 1,928,070 | -0.22(-0.84%) |
Jul 03, 2023 | 26.08 | 26.44 | 25.77 | 26.34 | 1,220,494 | +0.29(+1.11%) |
Jun 30, 2023 | 26.05 | 26.89 | 25.55 | 26.05 | 3,549,918 | +0.34(+1.32%) |
Jun 29, 2023 | 24.37 | 26.29 | 24.35 | 25.71 | 3,487,176 | +1.48(+6.11%) |
Jun 28, 2023 | 23.49 | 24.79 | 23.35 | 24.23 | 3,353,844 | +1.42(+6.23%) |
Jun 27, 2023 | 23.01 | 23.24 | 22.72 | 22.81 | 1,866,521 | -0.12(-0.52%) |
Jun 26, 2023 | 23.40 | 24.06 | 22.92 | 22.93 | 2,167,126 | -0.37(-1.59%) |
Jun 23, 2023 | 23.95 | 23.95 | 23.24 | 23.30 | 2,419,088 | -0.94(-3.88%) |
Jun 22, 2023 | 23.98 | 24.27 | 23.64 | 24.24 | 2,244,807 | +0.13(+0.54%) |
Jun 21, 2023 | 24.45 | 24.62 | 24.04 | 24.11 | 1,407,786 | -0.49(-1.99%) |
Jun 20, 2023 | 24.81 | 24.93 | 24.48 | 24.60 | 1,630,822 | -0.29(-1.17%) |
Jun 16, 2023 | 24.82 | 25.13 | 24.58 | 24.89 | 2,799,287 | +0.16(+0.65%) |
Jun 15, 2023 | 24.14 | 24.81 | 23.88 | 24.73 | 1,655,175 | +0.23(+0.94%) |
Jun 14, 2023 | 24.36 | 24.69 | 24.18 | 24.50 | 1,930,458 | +0.14(+0.57%) |
Jun 13, 2023 | 24.38 | 24.83 | 24.04 | 24.36 | 2,928,888 | +0.29(+1.20%) |
Jun 12, 2023 | 23.55 | 24.40 | 23.45 | 24.07 | 3,484,680 | +0.87(+3.75%) |
Jun 09, 2023 | 23.06 | 23.38 | 23.00 | 23.20 | 1,657,064 | +0.38(+1.67%) |
Jun 08, 2023 | 22.66 | 23.06 | 22.57 | 22.82 | 1,438,419 | +0.15(+0.66%) |
Jun 07, 2023 | 22.14 | 23.21 | 22.14 | 22.67 | 3,488,820 | +0.75(+3.42%) |
Jun 06, 2023 | 21.30 | 21.93 | 21.07 | 21.92 | 2,062,204 | +0.56(+2.62%) |
Jun 05, 2023 | 21.85 | 21.85 | 21.00 | 21.36 | 2,136,596 | -0.51(-2.33%) |
Jun 02, 2023 | 21.00 | 22.07 | 20.90 | 21.87 | 3,811,578 | +1.02(+4.89%) |