Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 18.32 | 18.39 | 18.00 | 18.17 | 4,409,288 | -0.13(-0.71%) |
May 24, 2024 | 18.28 | 18.41 | 18.17 | 18.30 | 3,388,757 | +0.15(+0.83%) |
May 23, 2024 | 18.50 | 18.52 | 18.09 | 18.15 | 5,460,861 | -0.26(-1.41%) |
May 22, 2024 | 18.36 | 18.57 | 18.31 | 18.41 | 4,439,534 | +0.07(+0.38%) |
May 21, 2024 | 18.34 | 18.44 | 18.22 | 18.34 | 5,475,716 | -0.04(-0.22%) |
May 20, 2024 | 18.47 | 18.50 | 18.32 | 18.38 | 8,417,854 | -0.04(-0.22%) |
May 17, 2024 | 18.87 | 18.87 | 18.27 | 18.42 | 5,608,890 | -0.33(-1.76%) |
May 16, 2024 | 18.54 | 18.80 | 18.42 | 18.75 | 5,558,488 | +0.27(+1.46%) |
May 15, 2024 | 18.71 | 18.76 | 18.42 | 18.48 | 5,730,389 | -0.05(-0.27%) |
May 14, 2024 | 18.50 | 18.65 | 18.48 | 18.53 | 6,038,234 | +0.08(+0.43%) |
May 13, 2024 | 18.52 | 18.64 | 18.35 | 18.45 | 6,099,909 | +0.11(+0.60%) |
May 10, 2024 | 18.45 | 18.50 | 18.20 | 18.34 | 7,459,663 | -0.08(-0.43%) |
May 09, 2024 | 18.23 | 18.49 | 18.09 | 18.42 | 7,730,380 | +0.19(+1.04%) |
May 08, 2024 | 18.63 | 18.71 | 18.20 | 18.23 | 7,320,120 | -0.49(-2.62%) |
May 07, 2024 | 19.04 | 19.11 | 18.64 | 18.72 | 4,814,696 | -0.05(-0.27%) |
May 06, 2024 | 18.82 | 18.90 | 18.64 | 18.77 | 4,266,003 | +0.12(+0.64%) |
May 03, 2024 | 18.60 | 18.84 | 18.43 | 18.65 | 6,342,098 | +0.20(+1.08%) |
May 02, 2024 | 18.98 | 19.14 | 17.78 | 18.45 | 12,142,026 | -0.39(-2.07%) |
May 01, 2024 | 18.79 | 19.26 | 18.79 | 18.84 | 8,893,268 | -0.03(-0.16%) |
Apr 30, 2024 | 18.96 | 19.15 | 18.82 | 18.87 | 7,728,190 | -0.32(-1.67%) |
Apr 29, 2024 | 18.94 | 19.87 | 18.91 | 19.19 | 6,363,440 | +0.33(+1.75%) |
Apr 26, 2024 | 18.90 | 19.18 | 18.82 | 18.86 | 3,952,161 | -0.03(-0.16%) |
Apr 25, 2024 | 19.10 | 19.32 | 18.88 | 18.89 | 4,050,643 | -0.44(-2.28%) |
Apr 24, 2024 | 19.32 | 19.52 | 19.20 | 19.33 | 4,810,467 | +0.04(+0.21%) |
Apr 23, 2024 | 19.00 | 19.43 | 19.00 | 19.29 | 6,391,310 | +0.30(+1.58%) |
Apr 22, 2024 | 18.77 | 19.04 | 18.73 | 18.99 | 4,631,775 | +0.28(+1.50%) |
Apr 19, 2024 | 18.65 | 18.79 | 18.52 | 18.71 | 3,946,712 | +0.12(+0.65%) |
Apr 18, 2024 | 18.86 | 18.86 | 18.47 | 18.59 | 4,941,682 | -0.15(-0.80%) |
Apr 17, 2024 | 19.21 | 19.27 | 18.67 | 18.74 | 8,122,877 | -0.34(-1.78%) |
Apr 16, 2024 | 19.68 | 19.68 | 19.03 | 19.08 | 6,173,695 | -0.49(-2.50%) |
Apr 15, 2024 | 20.14 | 20.22 | 19.50 | 19.57 | 5,498,327 | -0.43(-2.15%) |
Apr 12, 2024 | 20.24 | 20.32 | 19.90 | 20.00 | 3,596,607 | -0.35(-1.72%) |
Apr 11, 2024 | 20.17 | 20.48 | 20.01 | 20.35 | 4,132,388 | +0.21(+1.04%) |
Apr 10, 2024 | 20.50 | 20.59 | 20.11 | 20.14 | 4,261,823 | -0.58(-2.80%) |
Apr 09, 2024 | 20.60 | 20.73 | 20.31 | 20.72 | 3,293,452 | +0.17(+0.83%) |
Apr 08, 2024 | 20.23 | 20.64 | 20.23 | 20.55 | 4,473,920 | +0.27(+1.33%) |
Apr 05, 2024 | 20.12 | 20.40 | 20.02 | 20.28 | 3,820,806 | +0.20(+1.00%) |
Apr 04, 2024 | 20.51 | 20.60 | 20.00 | 20.08 | 3,930,568 | -0.20(-0.99%) |
Apr 03, 2024 | 20.31 | 20.37 | 20.14 | 20.28 | 3,907,874 | -0.04(-0.20%) |
Apr 02, 2024 | 20.51 | 20.53 | 20.20 | 20.32 | 4,591,185 | -0.39(-1.88%) |
Apr 01, 2024 | 20.84 | 20.85 | 20.58 | 20.71 | 4,643,711 | +0.03(+0.15%) |
Mar 28, 2024 | 20.66 | 20.59 | 20.57 | 20.68 | 5,737,060 | +0.07(+0.34%) |
Mar 27, 2024 | 20.27 | 20.63 | 20.23 | 20.61 | 7,111,348 | +0.54(+2.69%) |
Mar 26, 2024 | 20.41 | 20.46 | 20.04 | 20.07 | 5,494,804 | -0.29(-1.41%) |
Mar 25, 2024 | 20.68 | 20.77 | 20.35 | 20.36 | 4,191,925 | -0.29(-1.39%) |
Mar 22, 2024 | 21.01 | 21.06 | 20.64 | 20.64 | 4,212,190 | -0.30(-1.42%) |
Mar 21, 2024 | 20.61 | 20.98 | 20.61 | 20.94 | 6,313,506 | +0.37(+1.78%) |
Mar 20, 2024 | 20.49 | 20.79 | 20.47 | 20.57 | 5,989,164 | +0.07(+0.34%) |
Mar 19, 2024 | 20.48 | 20.61 | 20.43 | 20.51 | 3,663,780 | +0.06(+0.29%) |
Mar 18, 2024 | 20.37 | 20.64 | 20.34 | 20.45 | 8,661,152 | +0.14(+0.68%) |
Mar 15, 2024 | 20.40 | 20.63 | 20.06 | 20.31 | 12,260,587 | -0.16(-0.77%) |
Mar 14, 2024 | 20.64 | 20.68 | 20.40 | 20.47 | 5,245,365 | -0.14(-0.67%) |
Mar 13, 2024 | 20.75 | 20.93 | 20.52 | 20.60 | 4,679,829 | -0.14(-0.67%) |
Mar 12, 2024 | 20.72 | 20.94 | 20.64 | 20.74 | 3,573,680 | +0.07(+0.34%) |
Mar 11, 2024 | 20.66 | 20.73 | 20.39 | 20.67 | 3,206,394 | +0.00(+0.00%) |
Mar 08, 2024 | 20.75 | 20.83 | 20.38 | 20.67 | 5,286,016 | +0.07(+0.34%) |
Mar 07, 2024 | 20.78 | 20.87 | 20.57 | 20.60 | 5,128,179 | -0.11(-0.53%) |
Mar 06, 2024 | 20.86 | 21.06 | 20.67 | 20.71 | 4,916,603 | +0.13(+0.63%) |
Mar 05, 2024 | 20.81 | 21.10 | 20.55 | 20.58 | 7,808,903 | -0.28(-1.33%) |
Mar 04, 2024 | 20.78 | 20.93 | 20.66 | 20.86 | 6,493,366 | +0.12(+0.57%) |
Mar 01, 2024 | 20.49 | 20.75 | 20.37 | 20.74 | 3,970,351 | +0.21(+1.01%) |
Feb 29, 2024 | 20.54 | 20.66 | 20.31 | 20.54 | 8,057,693 | +0.11(+0.53%) |
Feb 28, 2024 | 19.96 | 20.53 | 19.89 | 20.43 | 5,101,752 | +0.40(+1.98%) |
Feb 27, 2024 | 19.97 | 20.27 | 19.95 | 20.03 | 6,131,383 | +0.18(+0.90%) |
Feb 26, 2024 | 20.00 | 20.15 | 19.82 | 19.85 | 6,270,656 | -0.22(-1.09%) |
Feb 23, 2024 | 20.53 | 20.71 | 20.03 | 20.07 | 13,333,704 | -0.39(-1.89%) |
Feb 22, 2024 | 20.12 | 20.49 | 19.30 | 20.46 | 13,243,684 | +0.45(+2.23%) |
Feb 21, 2024 | 19.51 | 20.10 | 19.48 | 20.01 | 13,220,808 | +0.54(+2.80%) |
Feb 20, 2024 | 19.31 | 19.54 | 19.18 | 19.47 | 6,202,388 | -0.06(-0.30%) |
Feb 16, 2024 | 19.54 | 19.61 | 19.35 | 19.53 | 5,170,149 | -0.18(-0.90%) |
Feb 15, 2024 | 19.36 | 19.71 | 19.36 | 19.70 | 5,723,278 | +0.49(+2.52%) |
Feb 14, 2024 | 19.06 | 19.32 | 18.92 | 19.22 | 5,755,129 | +0.24(+1.25%) |
Feb 13, 2024 | 19.04 | 19.09 | 18.69 | 18.98 | 9,642,265 | -0.53(-2.74%) |
Feb 12, 2024 | 19.42 | 19.62 | 19.41 | 19.52 | 4,558,173 | +0.13(+0.66%) |
Feb 09, 2024 | 19.41 | 19.43 | 19.13 | 19.39 | 4,347,235 | +0.03(+0.15%) |
Feb 08, 2024 | 19.04 | 19.36 | 18.92 | 19.36 | 4,312,296 | +0.32(+1.66%) |
Feb 07, 2024 | 19.36 | 19.40 | 19.03 | 19.04 | 5,006,666 | -0.24(-1.23%) |
Feb 06, 2024 | 19.03 | 19.39 | 18.94 | 19.28 | 4,070,036 | +0.26(+1.35%) |
Feb 05, 2024 | 18.93 | 19.12 | 18.77 | 19.02 | 6,571,831 | -0.20(-1.03%) |
Feb 02, 2024 | 19.05 | 19.26 | 18.85 | 19.22 | 4,418,660 | -0.01(-0.05%) |
Feb 01, 2024 | 19.07 | 19.23 | 18.94 | 19.23 | 5,590,676 | +0.20(+1.04%) |
Jan 31, 2024 | 19.50 | 19.57 | 18.95 | 19.03 | 12,049,636 | -0.46(-2.34%) |
Jan 30, 2024 | 19.61 | 19.65 | 19.48 | 19.49 | 4,824,295 | -0.14(-0.71%) |
Jan 29, 2024 | 19.39 | 19.65 | 19.30 | 19.62 | 4,260,433 | +0.12(+0.61%) |
Jan 26, 2024 | 19.40 | 19.65 | 19.37 | 19.51 | 4,923,823 | +0.13(+0.66%) |
Jan 25, 2024 | 19.48 | 19.64 | 19.19 | 19.38 | 6,176,249 | +0.11(+0.57%) |
Jan 24, 2024 | 19.68 | 19.68 | 19.22 | 19.27 | 5,014,501 | -0.13(-0.66%) |
Jan 23, 2024 | 19.81 | 19.87 | 19.38 | 19.40 | 5,715,710 | -0.33(-1.66%) |
Jan 22, 2024 | 19.83 | 20.01 | 19.68 | 19.72 | 5,027,115 | -0.04(-0.20%) |
Jan 19, 2024 | 19.51 | 19.76 | 19.31 | 19.76 | 5,489,266 | +0.34(+1.73%) |
Jan 18, 2024 | 19.60 | 19.74 | 19.34 | 19.43 | 12,587,562 | -0.08(-0.41%) |
Jan 17, 2024 | 19.39 | 19.73 | 19.23 | 19.51 | 8,531,508 | -0.10(-0.50%) |
Jan 16, 2024 | 19.47 | 19.79 | 19.34 | 19.60 | 8,905,313 | +0.05(+0.25%) |
Jan 12, 2024 | 19.70 | 19.86 | 19.37 | 19.56 | 7,413,227 | -0.10(-0.50%) |
Jan 11, 2024 | 19.41 | 19.68 | 19.33 | 19.65 | 5,324,301 | +0.11(+0.56%) |
Jan 10, 2024 | 19.76 | 19.76 | 19.44 | 19.55 | 4,971,820 | -0.10(-0.50%) |
Jan 09, 2024 | 19.97 | 20.02 | 19.57 | 19.64 | 7,018,959 | -0.54(-2.70%) |
Jan 08, 2024 | 19.78 | 20.19 | 19.75 | 20.19 | 7,646,271 | +0.55(+2.82%) |
Jan 05, 2024 | 19.42 | 19.84 | 19.38 | 19.63 | 6,128,092 | +0.13(+0.66%) |
Jan 04, 2024 | 19.28 | 19.57 | 19.20 | 19.51 | 6,609,086 | +0.14(+0.72%) |
Jan 03, 2024 | 19.31 | 19.51 | 19.18 | 19.37 | 7,223,773 | -0.14(-0.71%) |
Jan 02, 2024 | 19.28 | 19.54 | 19.15 | 19.51 | 4,810,193 | +0.23(+1.18%) |
Dec 29, 2023 | 19.37 | 19.48 | 19.26 | 19.28 | 6,281,267 | -0.20(-1.02%) |
Dec 28, 2023 | 19.47 | 19.61 | 19.37 | 19.48 | 3,007,173 | -0.05(-0.25%) |
Dec 27, 2023 | 19.45 | 19.57 | 19.34 | 19.53 | 6,383,026 | +0.06(+0.30%) |
Dec 26, 2023 | 19.08 | 19.51 | 19.08 | 19.47 | 8,047,043 | +0.33(+1.72%) |
Dec 22, 2023 | 19.06 | 19.25 | 18.94 | 19.14 | 5,801,623 | +0.19(+1.02%) |
Dec 21, 2023 | 18.68 | 18.99 | 18.64 | 18.94 | 6,136,401 | +0.45(+2.41%) |
Dec 20, 2023 | 18.54 | 18.77 | 18.40 | 18.50 | 5,726,371 | -0.12(-0.62%) |
Dec 19, 2023 | 18.73 | 18.86 | 18.62 | 18.62 | 6,274,806 | -0.02(-0.10%) |
Dec 18, 2023 | 18.64 | 18.76 | 18.42 | 18.63 | 9,641,173 | +0.10(+0.52%) |
Dec 15, 2023 | 18.68 | 18.81 | 18.39 | 18.54 | 20,409,890 | -0.30(-1.59%) |
Dec 14, 2023 | 18.59 | 19.39 | 18.53 | 18.84 | 17,179,794 | +0.66(+3.62%) |
Dec 13, 2023 | 17.98 | 18.33 | 17.76 | 18.18 | 6,942,511 | +0.16(+0.91%) |
Dec 12, 2023 | 17.81 | 18.16 | 17.77 | 18.02 | 12,345,809 | +0.24(+1.36%) |
Dec 11, 2023 | 17.46 | 17.79 | 17.42 | 17.77 | 6,406,934 | +0.36(+2.06%) |
Dec 08, 2023 | 17.23 | 17.43 | 17.11 | 17.42 | 5,079,969 | +0.20(+1.18%) |
Dec 07, 2023 | 17.05 | 17.24 | 16.98 | 17.21 | 4,748,349 | +0.19(+1.14%) |
Dec 06, 2023 | 17.28 | 17.35 | 17.00 | 17.02 | 8,383,554 | -0.10(-0.57%) |
Dec 05, 2023 | 17.44 | 17.44 | 16.96 | 17.11 | 5,628,050 | -0.40(-2.27%) |
Dec 04, 2023 | 17.14 | 17.54 | 17.11 | 17.51 | 7,997,535 | +0.36(+2.09%) |
Dec 01, 2023 | 16.92 | 17.23 | 16.83 | 17.15 | 4,790,484 | +0.24(+1.43%) |
Nov 30, 2023 | 16.91 | 16.96 | 16.76 | 16.91 | 8,569,702 | +0.03(+0.17%) |
Nov 29, 2023 | 17.09 | 17.21 | 16.85 | 16.88 | 4,234,572 | -0.15(-0.85%) |
Nov 28, 2023 | 16.84 | 17.09 | 16.77 | 17.03 | 4,596,493 | +0.15(+0.92%) |
Nov 27, 2023 | 16.80 | 16.93 | 16.66 | 16.87 | 4,432,498 | +0.01(+0.06%) |
Nov 24, 2023 | 16.81 | 16.91 | 16.70 | 16.86 | 1,800,879 | +0.03(+0.17%) |
Nov 22, 2023 | 16.87 | 16.95 | 16.75 | 16.83 | 2,366,975 | +0.10(+0.58%) |
Nov 21, 2023 | 16.94 | 16.94 | 16.65 | 16.74 | 5,259,759 | -0.21(-1.26%) |
Nov 20, 2023 | 16.71 | 16.96 | 16.65 | 16.95 | 4,746,784 | +0.24(+1.45%) |
Nov 17, 2023 | 16.72 | 16.77 | 16.57 | 16.71 | 5,263,811 | +0.18(+1.11%) |
Nov 16, 2023 | 16.57 | 16.72 | 16.40 | 16.52 | 6,532,321 | -0.09(-0.52%) |
Nov 15, 2023 | 16.46 | 16.67 | 16.43 | 16.61 | 5,328,729 | +0.17(+1.06%) |
Nov 14, 2023 | 16.32 | 16.53 | 16.26 | 16.44 | 6,376,633 | +0.57(+3.60%) |
Nov 13, 2023 | 15.90 | 16.05 | 15.75 | 15.87 | 4,578,256 | -0.02(-0.12%) |
Nov 10, 2023 | 15.75 | 15.91 | 15.53 | 15.89 | 5,428,402 | +0.15(+0.98%) |
Nov 09, 2023 | 15.72 | 15.89 | 15.65 | 15.73 | 6,049,532 | +0.12(+0.74%) |
Nov 08, 2023 | 16.06 | 16.12 | 15.60 | 15.61 | 7,419,123 | -0.44(-2.71%) |
Nov 07, 2023 | 16.16 | 16.17 | 15.92 | 16.05 | 5,931,409 | -0.09(-0.54%) |
Nov 06, 2023 | 16.22 | 16.37 | 16.09 | 16.14 | 9,588,378 | -0.09(-0.54%) |
Nov 03, 2023 | 16.03 | 16.34 | 15.94 | 16.22 | 7,351,594 | +0.45(+2.82%) |
Nov 02, 2023 | 15.39 | 15.95 | 15.34 | 15.78 | 11,812,138 | +0.68(+4.49%) |
Nov 01, 2023 | 15.08 | 15.22 | 14.80 | 15.10 | 15,368,727 | +0.12(+0.78%) |
Oct 31, 2023 | 14.91 | 15.00 | 14.69 | 14.99 | 7,933,992 | +0.10(+0.65%) |
Oct 30, 2023 | 14.74 | 14.94 | 14.61 | 14.89 | 7,554,071 | +0.32(+2.19%) |
Oct 27, 2023 | 15.08 | 15.09 | 14.44 | 14.57 | 9,300,822 | -0.46(-3.09%) |
Oct 26, 2023 | 15.10 | 15.33 | 14.99 | 15.03 | 11,178,704 | -0.07(-0.45%) |
Oct 25, 2023 | 15.17 | 15.29 | 15.07 | 15.10 | 7,826,075 | -0.16(-1.08%) |
Oct 24, 2023 | 15.29 | 15.40 | 15.08 | 15.27 | 7,609,141 | +0.13(+0.83%) |
Oct 23, 2023 | 14.99 | 15.35 | 14.86 | 15.14 | 6,204,218 | +0.15(+0.97%) |
Oct 20, 2023 | 15.30 | 15.38 | 14.97 | 14.99 | 7,004,121 | -0.25(-1.65%) |
Oct 19, 2023 | 15.47 | 15.59 | 15.23 | 15.25 | 8,998,478 | -0.27(-1.75%) |
Oct 18, 2023 | 15.66 | 15.70 | 15.49 | 15.52 | 4,805,510 | -0.28(-1.78%) |
Oct 17, 2023 | 15.66 | 15.94 | 15.62 | 15.80 | 4,879,721 | +0.06(+0.37%) |
Oct 16, 2023 | 15.50 | 15.80 | 15.47 | 15.74 | 5,634,797 | +0.40(+2.59%) |
Oct 13, 2023 | 15.56 | 15.58 | 15.30 | 15.34 | 5,337,873 | -0.20(-1.31%) |
Oct 12, 2023 | 15.65 | 15.71 | 15.46 | 15.55 | 3,979,174 | -0.11(-0.68%) |
Oct 11, 2023 | 15.84 | 15.90 | 15.47 | 15.65 | 5,655,304 | -0.09(-0.55%) |
Oct 10, 2023 | 15.54 | 15.88 | 15.51 | 15.74 | 3,212,875 | +0.23(+1.50%) |
Oct 09, 2023 | 15.51 | 15.61 | 15.27 | 15.51 | 4,728,116 | -0.13(-0.81%) |
Oct 06, 2023 | 15.57 | 15.77 | 15.32 | 15.63 | 5,494,475 | +0.07(+0.44%) |
Oct 05, 2023 | 15.34 | 15.62 | 15.31 | 15.57 | 6,068,405 | +0.19(+1.26%) |
Oct 04, 2023 | 15.13 | 15.40 | 14.92 | 15.37 | 6,304,884 | +0.40(+2.65%) |
Oct 03, 2023 | 15.33 | 15.33 | 14.88 | 14.98 | 9,071,294 | -0.44(-2.83%) |
Oct 02, 2023 | 15.46 | 15.59 | 15.30 | 15.41 | 6,361,744 | -0.15(-0.93%) |
Sep 29, 2023 | 16.07 | 16.10 | 15.48 | 15.56 | 10,108,217 | -0.34(-2.13%) |
Sep 28, 2023 | 15.44 | 15.96 | 15.36 | 15.90 | 8,049,018 | +0.54(+3.53%) |
Sep 27, 2023 | 15.18 | 15.49 | 15.18 | 15.35 | 6,428,946 | +0.19(+1.26%) |
Sep 26, 2023 | 15.31 | 15.37 | 15.08 | 15.16 | 7,485,257 | -0.27(-1.74%) |
Sep 25, 2023 | 15.05 | 15.48 | 15.35 | 15.43 | 6,092,656 | +0.31(+2.03%) |
Sep 22, 2023 | 15.25 | 15.40 | 15.10 | 15.12 | 6,119,959 | -0.11(-0.69%) |
Sep 21, 2023 | 15.38 | 15.38 | 15.21 | 15.23 | 4,815,330 | -0.28(-1.79%) |
Sep 20, 2023 | 15.73 | 15.82 | 15.49 | 15.51 | 4,829,369 | -0.11(-0.74%) |
Sep 19, 2023 | 15.76 | 15.79 | 15.59 | 15.62 | 4,027,121 | -0.10(-0.61%) |
Sep 18, 2023 | 15.84 | 15.92 | 15.59 | 15.72 | 4,242,458 | -0.17(-1.08%) |
Sep 15, 2023 | 15.56 | 16.02 | 15.52 | 15.89 | 13,622,822 | +0.33(+2.09%) |
Sep 14, 2023 | 15.50 | 15.62 | 15.31 | 15.56 | 5,099,421 | +0.24(+1.56%) |
Sep 13, 2023 | 15.70 | 15.78 | 15.30 | 15.32 | 6,524,332 | -0.33(-2.08%) |
Sep 12, 2023 | 15.39 | 15.68 | 15.39 | 15.65 | 6,547,372 | +0.20(+1.30%) |
Sep 11, 2023 | 15.42 | 15.60 | 15.42 | 15.45 | 5,905,186 | +0.09(+0.56%) |
Sep 08, 2023 | 15.13 | 15.39 | 15.09 | 15.36 | 6,490,118 | +0.33(+2.16%) |
Sep 07, 2023 | 15.27 | 15.27 | 14.98 | 15.04 | 6,406,041 | -0.25(-1.63%) |
Sep 06, 2023 | 15.15 | 15.39 | 15.13 | 15.29 | 6,973,753 | +0.07(+0.44%) |
Sep 05, 2023 | 15.09 | 15.34 | 15.03 | 15.22 | 9,242,581 | +0.08(+0.51%) |
Sep 01, 2023 | 15.21 | 15.29 | 15.08 | 15.14 | 6,535,444 | +0.03(+0.19%) |
Aug 31, 2023 | 15.29 | 15.29 | 15.08 | 15.11 | 9,928,083 | -0.20(-1.31%) |
Aug 30, 2023 | 15.45 | 15.46 | 15.15 | 15.31 | 8,976,075 | -0.13(-0.87%) |
Aug 29, 2023 | 15.21 | 15.51 | 15.13 | 15.45 | 11,857,936 | +0.30(+1.96%) |
Aug 28, 2023 | 14.95 | 15.30 | 14.93 | 15.15 | 12,071,847 | +0.37(+2.53%) |
Aug 25, 2023 | 14.94 | 14.98 | 14.64 | 14.78 | 11,791,002 | -0.19(-1.28%) |
Aug 24, 2023 | 15.24 | 15.33 | 14.96 | 14.97 | 8,635,561 | -0.26(-1.70%) |
Aug 23, 2023 | 15.25 | 15.38 | 15.18 | 15.23 | 14,605,001 | +0.03(+0.19%) |
Aug 22, 2023 | 15.27 | 15.31 | 15.00 | 15.20 | 9,054,439 | -0.07(-0.44%) |
Aug 21, 2023 | 15.49 | 15.50 | 15.19 | 15.27 | 8,326,508 | -0.15(-0.99%) |
Aug 18, 2023 | 14.95 | 15.53 | 14.92 | 15.42 | 10,060,613 | +0.29(+1.90%) |
Aug 17, 2023 | 15.32 | 15.44 | 15.13 | 15.13 | 6,554,054 | -0.21(-1.37%) |
Aug 16, 2023 | 15.32 | 15.47 | 15.31 | 15.34 | 8,155,879 | +0.01(+0.06%) |
Aug 15, 2023 | 15.34 | 15.47 | 15.19 | 15.33 | 8,032,849 | -0.15(-0.99%) |
Aug 14, 2023 | 15.57 | 15.65 | 15.33 | 15.49 | 8,848,188 | -0.11(-0.68%) |
Aug 11, 2023 | 15.82 | 15.84 | 15.40 | 15.59 | 7,293,740 | -0.35(-2.22%) |
Aug 10, 2023 | 16.12 | 16.29 | 15.86 | 15.95 | 8,214,442 | -0.17(-1.07%) |
Aug 09, 2023 | 16.06 | 16.24 | 16.02 | 16.12 | 5,603,241 | +0.08(+0.48%) |
Aug 08, 2023 | 15.87 | 16.07 | 15.68 | 16.04 | 5,981,189 | -0.03(-0.18%) |
Aug 07, 2023 | 15.85 | 16.09 | 15.70 | 16.07 | 6,402,970 | +0.19(+1.21%) |
Aug 04, 2023 | 16.12 | 16.29 | 15.77 | 15.88 | 12,654,317 | -0.21(-1.28%) |
Aug 03, 2023 | 16.07 | 16.33 | 15.05 | 16.09 | 20,620,316 | -1.29(-7.41%) |
Aug 02, 2023 | 17.32 | 17.46 | 17.17 | 17.37 | 8,178,356 | -0.23(-1.30%) |