Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.00 | 14.20 | 14.19 | 14.15 | 3,777,407 | +0.21(+1.51%) |
Mar 27, 2024 | 13.49 | 13.95 | 13.45 | 13.94 | 2,710,661 | +0.57(+4.26%) |
Mar 26, 2024 | 13.53 | 13.53 | 13.37 | 13.37 | 2,286,220 | -0.08(-0.59%) |
Mar 25, 2024 | 13.37 | 13.53 | 13.29 | 13.45 | 2,838,756 | +0.13(+0.98%) |
Mar 22, 2024 | 13.62 | 13.64 | 13.28 | 13.32 | 2,335,219 | -0.26(-1.91%) |
Mar 21, 2024 | 13.36 | 13.61 | 13.31 | 13.58 | 2,455,568 | +0.31(+2.34%) |
Mar 20, 2024 | 13.03 | 13.34 | 12.91 | 13.27 | 3,764,062 | +0.10(+0.76%) |
Mar 19, 2024 | 13.08 | 13.30 | 13.08 | 13.17 | 3,335,678 | +0.05(+0.38%) |
Mar 18, 2024 | 13.15 | 13.27 | 13.05 | 13.12 | 4,789,467 | -0.04(-0.30%) |
Mar 15, 2024 | 12.82 | 13.21 | 12.77 | 13.16 | 8,014,973 | +0.22(+1.70%) |
Mar 14, 2024 | 13.27 | 13.32 | 12.78 | 12.94 | 4,624,090 | -0.45(-3.36%) |
Mar 13, 2024 | 13.50 | 13.71 | 13.35 | 13.39 | 2,915,304 | -0.11(-0.81%) |
Mar 12, 2024 | 13.56 | 13.77 | 13.47 | 13.50 | 3,394,487 | -0.06(-0.44%) |
Mar 11, 2024 | 13.57 | 13.76 | 13.53 | 13.56 | 2,433,967 | -0.01(-0.07%) |
Mar 08, 2024 | 13.74 | 13.85 | 13.52 | 13.57 | 3,296,589 | +0.01(+0.07%) |
Mar 07, 2024 | 13.87 | 13.90 | 13.49 | 13.56 | 2,343,398 | -0.20(-1.45%) |
Mar 06, 2024 | 13.69 | 13.84 | 13.60 | 13.76 | 2,920,204 | +0.19(+1.40%) |
Mar 05, 2024 | 13.77 | 13.84 | 13.46 | 13.57 | 2,643,680 | -0.27(-1.95%) |
Mar 04, 2024 | 13.87 | 13.92 | 13.65 | 13.84 | 2,821,530 | -0.04(-0.29%) |
Mar 01, 2024 | 13.76 | 13.90 | 13.59 | 13.88 | 2,578,335 | +0.10(+0.73%) |
Feb 29, 2024 | 13.74 | 13.95 | 13.66 | 13.78 | 3,878,543 | +0.21(+1.55%) |
Feb 28, 2024 | 13.13 | 13.78 | 13.10 | 13.57 | 3,659,013 | +0.29(+2.18%) |
Feb 27, 2024 | 13.24 | 13.36 | 13.13 | 13.28 | 3,297,659 | +0.14(+1.07%) |
Feb 26, 2024 | 13.37 | 13.45 | 13.06 | 13.14 | 3,710,345 | -0.29(-2.16%) |
Feb 23, 2024 | 13.31 | 13.61 | 13.21 | 13.43 | 4,244,411 | +0.09(+0.67%) |
Feb 22, 2024 | 13.43 | 13.48 | 13.15 | 13.34 | 5,810,555 | -0.08(-0.58%) |
Feb 21, 2024 | 13.62 | 13.77 | 13.38 | 13.42 | 5,828,824 | -0.28(-2.07%) |
Feb 20, 2024 | 13.76 | 13.86 | 13.54 | 13.70 | 7,796,348 | -0.33(-2.37%) |
Feb 16, 2024 | 14.66 | 14.70 | 14.03 | 14.03 | 11,474,465 | -1.20(-7.89%) |
Feb 15, 2024 | 14.85 | 15.24 | 14.82 | 15.24 | 4,347,454 | +0.49(+3.31%) |
Feb 14, 2024 | 14.98 | 15.07 | 14.70 | 14.75 | 3,561,296 | -0.13(-0.85%) |
Feb 13, 2024 | 14.93 | 15.00 | 14.69 | 14.87 | 3,073,557 | -0.52(-3.37%) |
Feb 12, 2024 | 15.23 | 15.51 | 15.17 | 15.39 | 2,844,217 | +0.23(+1.55%) |
Feb 09, 2024 | 15.16 | 15.24 | 14.81 | 15.16 | 2,672,914 | -0.06(-0.39%) |
Feb 08, 2024 | 15.22 | 15.40 | 15.18 | 15.22 | 2,540,697 | -0.04(-0.26%) |
Feb 07, 2024 | 15.56 | 15.59 | 15.24 | 15.26 | 3,148,597 | -0.31(-2.01%) |
Feb 06, 2024 | 15.29 | 15.60 | 15.23 | 15.57 | 4,079,135 | +0.37(+2.44%) |
Feb 05, 2024 | 15.48 | 15.48 | 15.19 | 15.20 | 2,602,398 | -0.53(-3.36%) |
Feb 02, 2024 | 15.91 | 15.91 | 15.46 | 15.72 | 2,611,053 | -0.47(-2.90%) |
Feb 01, 2024 | 15.69 | 16.20 | 15.62 | 16.19 | 4,850,177 | +0.45(+2.86%) |
Jan 31, 2024 | 15.86 | 16.15 | 15.56 | 15.74 | 3,843,734 | -0.04(-0.25%) |
Jan 30, 2024 | 15.97 | 16.02 | 15.70 | 15.78 | 2,798,363 | -0.38(-2.36%) |
Jan 29, 2024 | 16.23 | 16.23 | 15.91 | 16.16 | 2,096,949 | -0.09(-0.54%) |
Jan 26, 2024 | 16.26 | 16.34 | 16.11 | 16.25 | 1,331,663 | +0.08(+0.48%) |
Jan 25, 2024 | 16.11 | 16.20 | 15.98 | 16.17 | 1,405,703 | +0.33(+2.10%) |
Jan 24, 2024 | 16.43 | 16.43 | 15.80 | 15.84 | 2,340,250 | -0.37(-2.29%) |
Jan 23, 2024 | 16.63 | 16.73 | 16.11 | 16.21 | 2,184,221 | -0.31(-1.89%) |
Jan 22, 2024 | 16.65 | 16.83 | 16.42 | 16.53 | 2,074,252 | -0.07(-0.41%) |
Jan 19, 2024 | 16.34 | 16.68 | 16.11 | 16.59 | 3,901,218 | +0.34(+2.10%) |
Jan 18, 2024 | 16.49 | 16.57 | 16.12 | 16.25 | 2,493,129 | -0.22(-1.36%) |
Jan 17, 2024 | 16.72 | 17.00 | 16.28 | 16.48 | 3,621,656 | -0.56(-3.27%) |
Jan 16, 2024 | 17.00 | 17.11 | 16.92 | 17.03 | 2,536,241 | -0.09(-0.51%) |
Jan 12, 2024 | 17.32 | 17.57 | 17.08 | 17.12 | 2,940,261 | +0.04(+0.23%) |
Jan 11, 2024 | 17.05 | 17.15 | 16.95 | 17.08 | 2,142,442 | -0.04(-0.23%) |
Jan 10, 2024 | 16.92 | 17.15 | 16.76 | 17.12 | 1,885,730 | +0.21(+1.21%) |
Jan 09, 2024 | 16.77 | 16.99 | 16.50 | 16.92 | 2,514,932 | +0.09(+0.52%) |
Jan 08, 2024 | 16.42 | 16.87 | 16.40 | 16.83 | 1,328,067 | +0.35(+2.14%) |
Jan 05, 2024 | 16.52 | 16.88 | 16.38 | 16.48 | 2,063,377 | -0.12(-0.71%) |
Jan 04, 2024 | 16.50 | 16.76 | 16.44 | 16.59 | 2,281,972 | +0.09(+0.53%) |
Jan 03, 2024 | 16.77 | 16.80 | 16.42 | 16.51 | 2,209,990 | -0.45(-2.65%) |
Jan 02, 2024 | 16.83 | 17.19 | 16.73 | 16.96 | 2,948,644 | +0.12(+0.70%) |
Dec 29, 2023 | 16.90 | 17.02 | 16.82 | 16.84 | 2,565,685 | -0.21(-1.20%) |
Dec 28, 2023 | 16.89 | 17.05 | 16.84 | 17.04 | 1,442,578 | +0.04(+0.23%) |
Dec 27, 2023 | 16.97 | 17.02 | 16.83 | 17.00 | 1,698,520 | +0.13(+0.75%) |
Dec 26, 2023 | 16.74 | 16.93 | 16.67 | 16.88 | 1,424,497 | +0.20(+1.17%) |
Dec 22, 2023 | 16.66 | 16.92 | 16.56 | 16.68 | 1,319,806 | +0.07(+0.41%) |
Dec 21, 2023 | 16.87 | 16.87 | 16.42 | 16.61 | 2,383,187 | -0.11(-0.64%) |
Dec 20, 2023 | 16.67 | 17.12 | 16.62 | 16.72 | 3,442,919 | +0.05(+0.29%) |
Dec 19, 2023 | 16.65 | 16.77 | 16.49 | 16.67 | 2,368,322 | +0.08(+0.47%) |
Dec 18, 2023 | 16.76 | 16.97 | 16.58 | 16.59 | 2,790,345 | -0.18(-1.05%) |
Dec 15, 2023 | 17.11 | 17.17 | 16.60 | 16.77 | 8,135,238 | -0.27(-1.61%) |
Dec 14, 2023 | 16.63 | 17.09 | 16.61 | 17.04 | 6,209,617 | +0.82(+5.06%) |
Dec 13, 2023 | 15.24 | 16.28 | 15.21 | 16.22 | 3,880,623 | +0.98(+6.41%) |
Dec 12, 2023 | 15.41 | 15.43 | 15.24 | 15.25 | 2,310,046 | -0.19(-1.20%) |
Dec 11, 2023 | 15.46 | 15.52 | 15.30 | 15.43 | 3,123,024 | -0.09(-0.57%) |
Dec 08, 2023 | 15.32 | 15.54 | 15.28 | 15.52 | 2,979,605 | +0.17(+1.08%) |
Dec 07, 2023 | 15.19 | 15.45 | 15.10 | 15.35 | 2,757,682 | +0.13(+0.83%) |
Dec 06, 2023 | 15.39 | 15.65 | 15.20 | 15.23 | 3,860,997 | -0.10(-0.64%) |
Dec 05, 2023 | 15.55 | 15.58 | 15.11 | 15.32 | 4,602,369 | -0.34(-2.18%) |
Dec 04, 2023 | 15.33 | 15.76 | 15.33 | 15.67 | 4,947,274 | +0.27(+1.78%) |
Dec 01, 2023 | 14.92 | 15.51 | 14.83 | 15.39 | 4,369,416 | +0.47(+3.14%) |
Nov 30, 2023 | 14.75 | 15.00 | 14.43 | 14.92 | 21,459,184 | +0.14(+0.93%) |
Nov 29, 2023 | 14.79 | 15.24 | 14.74 | 14.79 | 5,547,544 | +0.11(+0.73%) |
Nov 28, 2023 | 14.13 | 14.72 | 13.98 | 14.68 | 5,103,767 | +0.50(+3.51%) |
Nov 27, 2023 | 14.07 | 14.28 | 13.92 | 14.18 | 2,642,367 | +0.03(+0.21%) |
Nov 24, 2023 | 13.99 | 14.15 | 13.91 | 14.15 | 1,409,561 | +0.07(+0.49%) |
Nov 22, 2023 | 14.14 | 14.17 | 13.82 | 14.08 | 3,386,829 | +0.12(+0.84%) |
Nov 21, 2023 | 14.21 | 14.34 | 13.82 | 13.97 | 3,143,461 | -0.33(-2.32%) |
Nov 20, 2023 | 13.84 | 14.39 | 13.69 | 14.30 | 6,264,072 | +0.37(+2.67%) |
Nov 17, 2023 | 14.23 | 14.26 | 13.85 | 13.93 | 3,535,356 | -0.15(-1.04%) |
Nov 16, 2023 | 14.43 | 14.51 | 14.06 | 14.07 | 4,099,180 | -0.34(-2.37%) |
Nov 15, 2023 | 14.29 | 14.58 | 14.29 | 14.41 | 4,683,840 | +0.01(+0.07%) |
Nov 14, 2023 | 14.21 | 14.73 | 14.12 | 14.41 | 4,097,254 | +0.76(+5.59%) |
Nov 13, 2023 | 13.79 | 13.86 | 13.55 | 13.64 | 3,308,911 | -0.24(-1.76%) |
Nov 10, 2023 | 13.70 | 13.94 | 13.54 | 13.89 | 2,758,849 | +0.25(+1.82%) |
Nov 09, 2023 | 14.16 | 14.21 | 13.61 | 13.64 | 3,069,818 | -0.54(-3.78%) |
Nov 08, 2023 | 14.01 | 14.18 | 13.96 | 14.17 | 2,591,155 | +0.17(+1.23%) |
Nov 07, 2023 | 14.41 | 14.56 | 13.92 | 14.00 | 6,597,765 | -0.49(-3.37%) |
Nov 06, 2023 | 14.26 | 14.56 | 14.07 | 14.49 | 4,808,660 | +0.24(+1.68%) |
Nov 03, 2023 | 14.72 | 14.91 | 14.10 | 14.25 | 5,693,932 | -0.08(-0.53%) |
Nov 02, 2023 | 14.24 | 14.43 | 14.10 | 14.33 | 5,020,793 | +0.40(+2.88%) |
Nov 01, 2023 | 13.75 | 13.94 | 13.49 | 13.93 | 6,626,155 | +0.20(+1.46%) |
Oct 31, 2023 | 13.74 | 13.88 | 13.53 | 13.72 | 6,065,041 | +0.11(+0.77%) |
Oct 30, 2023 | 13.64 | 13.87 | 13.32 | 13.62 | 3,536,350 | +0.11(+0.78%) |
Oct 27, 2023 | 13.88 | 13.88 | 13.46 | 13.51 | 2,653,862 | -0.30(-2.15%) |
Oct 26, 2023 | 13.95 | 14.17 | 13.77 | 13.81 | 4,418,470 | -0.04(-0.28%) |
Oct 25, 2023 | 13.82 | 13.99 | 13.73 | 13.85 | 2,502,675 | -0.09(-0.62%) |
Oct 24, 2023 | 13.89 | 14.04 | 13.72 | 13.94 | 2,985,139 | +0.22(+1.60%) |
Oct 23, 2023 | 13.75 | 13.96 | 13.64 | 13.72 | 2,227,628 | -0.18(-1.31%) |
Oct 20, 2023 | 13.93 | 14.05 | 13.86 | 13.90 | 2,237,839 | +0.00(+0.00%) |
Oct 19, 2023 | 14.16 | 14.31 | 13.84 | 13.90 | 2,789,681 | -0.37(-2.61%) |
Oct 18, 2023 | 14.42 | 14.47 | 14.22 | 14.27 | 2,447,304 | -0.28(-1.91%) |
Oct 17, 2023 | 14.40 | 14.78 | 14.40 | 14.55 | 3,281,922 | +0.04(+0.26%) |
Oct 16, 2023 | 14.33 | 14.62 | 14.10 | 14.51 | 3,288,783 | +0.31(+2.16%) |
Oct 13, 2023 | 14.10 | 14.30 | 13.89 | 14.20 | 3,005,967 | +0.17(+1.23%) |
Oct 12, 2023 | 14.65 | 14.70 | 14.01 | 14.03 | 3,383,958 | -0.38(-2.65%) |
Oct 11, 2023 | 14.22 | 14.51 | 14.17 | 14.41 | 2,925,829 | +0.33(+2.31%) |
Oct 10, 2023 | 13.73 | 14.16 | 13.73 | 14.09 | 3,573,554 | +0.42(+3.08%) |
Oct 09, 2023 | 13.71 | 13.89 | 13.53 | 13.67 | 5,060,303 | -0.14(-1.04%) |
Oct 06, 2023 | 14.16 | 14.22 | 13.79 | 13.81 | 5,733,449 | -0.55(-3.86%) |
Oct 05, 2023 | 14.39 | 14.81 | 14.27 | 14.37 | 3,679,196 | -0.02(-0.13%) |
Oct 04, 2023 | 14.17 | 14.41 | 13.97 | 14.38 | 3,752,405 | +0.31(+2.17%) |
Oct 03, 2023 | 14.16 | 14.29 | 13.95 | 14.08 | 3,181,634 | -0.13(-0.94%) |
Oct 02, 2023 | 14.54 | 14.60 | 14.10 | 14.21 | 3,095,990 | -0.39(-2.68%) |
Sep 29, 2023 | 14.63 | 14.77 | 14.53 | 14.60 | 2,738,665 | +0.20(+1.39%) |
Sep 28, 2023 | 14.16 | 14.45 | 14.05 | 14.40 | 2,174,154 | +0.32(+2.24%) |
Sep 27, 2023 | 14.36 | 14.50 | 14.00 | 14.09 | 4,880,715 | -0.27(-1.87%) |
Sep 26, 2023 | 14.62 | 14.69 | 14.29 | 14.36 | 2,449,126 | -0.39(-2.66%) |
Sep 25, 2023 | 14.76 | 14.79 | 14.73 | 14.75 | 2,215,497 | -0.13(-0.90%) |
Sep 22, 2023 | 14.85 | 15.04 | 14.71 | 14.88 | 2,941,495 | +0.04(+0.26%) |
Sep 21, 2023 | 15.33 | 15.42 | 14.83 | 14.84 | 3,195,126 | -0.56(-3.66%) |
Sep 20, 2023 | 15.67 | 15.80 | 15.38 | 15.41 | 2,876,052 | -0.05(-0.31%) |
Sep 19, 2023 | 15.62 | 15.67 | 15.44 | 15.46 | 2,232,682 | -0.16(-1.04%) |
Sep 18, 2023 | 15.97 | 15.97 | 15.62 | 15.62 | 2,061,065 | -0.33(-2.04%) |
Sep 15, 2023 | 15.98 | 16.01 | 15.69 | 15.94 | 5,441,467 | -0.16(-1.01%) |
Sep 14, 2023 | 15.73 | 16.19 | 15.73 | 16.11 | 3,745,966 | +0.55(+3.50%) |
Sep 13, 2023 | 15.68 | 15.74 | 15.50 | 15.56 | 1,966,288 | -0.09(-0.55%) |
Sep 12, 2023 | 15.69 | 15.80 | 15.59 | 15.65 | 1,830,485 | -0.11(-0.73%) |
Sep 11, 2023 | 15.96 | 16.00 | 15.74 | 15.76 | 2,375,360 | -0.23(-1.44%) |
Sep 08, 2023 | 16.01 | 16.04 | 15.86 | 15.99 | 1,611,983 | +0.00(+0.00%) |
Sep 07, 2023 | 16.26 | 16.26 | 15.95 | 15.99 | 2,906,799 | -0.27(-1.65%) |
Sep 06, 2023 | 16.34 | 16.45 | 16.12 | 16.26 | 2,513,751 | -0.09(-0.53%) |
Sep 05, 2023 | 16.75 | 16.87 | 16.31 | 16.35 | 2,982,606 | -0.50(-2.95%) |
Sep 01, 2023 | 16.82 | 17.06 | 16.80 | 16.84 | 4,031,297 | +0.09(+0.51%) |
Aug 31, 2023 | 16.51 | 16.83 | 16.39 | 16.76 | 5,664,613 | +0.29(+1.74%) |
Aug 30, 2023 | 16.25 | 16.57 | 16.24 | 16.47 | 2,265,892 | +0.22(+1.35%) |
Aug 29, 2023 | 16.09 | 16.26 | 15.99 | 16.25 | 2,726,895 | +0.24(+1.49%) |
Aug 28, 2023 | 16.06 | 16.27 | 16.01 | 16.01 | 1,869,610 | +0.08(+0.48%) |
Aug 25, 2023 | 16.13 | 16.18 | 15.88 | 15.93 | 2,112,947 | -0.14(-0.89%) |
Aug 24, 2023 | 16.13 | 16.51 | 16.08 | 16.08 | 2,394,147 | -0.06(-0.36%) |
Aug 23, 2023 | 15.88 | 16.17 | 15.83 | 16.13 | 2,745,933 | +0.26(+1.63%) |
Aug 22, 2023 | 16.02 | 16.03 | 15.78 | 15.88 | 2,537,272 | -0.17(-1.07%) |
Aug 21, 2023 | 16.02 | 16.12 | 15.87 | 16.05 | 2,016,386 | -0.07(-0.42%) |
Aug 18, 2023 | 16.07 | 16.17 | 15.83 | 16.12 | 3,229,495 | -0.06(-0.35%) |
Aug 17, 2023 | 16.38 | 16.44 | 16.17 | 16.17 | 3,030,977 | -0.13(-0.82%) |
Aug 16, 2023 | 16.29 | 16.52 | 16.22 | 16.31 | 3,332,424 | -0.11(-0.64%) |
Aug 15, 2023 | 16.35 | 16.58 | 16.21 | 16.41 | 4,231,231 | -0.10(-0.58%) |
Aug 14, 2023 | 16.89 | 16.93 | 16.35 | 16.51 | 2,905,580 | -0.46(-2.71%) |
Aug 11, 2023 | 16.92 | 17.11 | 16.91 | 16.97 | 2,454,924 | +0.00(+0.00%) |
Aug 10, 2023 | 17.50 | 17.73 | 16.97 | 16.97 | 2,577,470 | -0.47(-2.70%) |
Aug 09, 2023 | 17.39 | 17.60 | 17.30 | 17.44 | 3,814,502 | +0.05(+0.27%) |
Aug 08, 2023 | 18.10 | 18.17 | 17.28 | 17.39 | 4,826,226 | -1.16(-6.23%) |
Aug 07, 2023 | 18.42 | 18.69 | 18.39 | 18.55 | 3,128,517 | +0.19(+1.02%) |
Aug 04, 2023 | 18.52 | 18.72 | 18.23 | 18.36 | 1,911,991 | -0.15(-0.81%) |
Aug 03, 2023 | 18.25 | 18.55 | 17.91 | 18.51 | 2,338,144 | +0.19(+1.03%) |
Aug 02, 2023 | 18.25 | 18.33 | 18.04 | 18.32 | 1,839,654 | -0.11(-0.61%) |
Aug 01, 2023 | 18.32 | 18.49 | 18.21 | 18.43 | 1,624,763 | +0.08(+0.41%) |
Jul 31, 2023 | 18.44 | 18.58 | 18.29 | 18.36 | 1,887,831 | -0.06(-0.31%) |
Jul 28, 2023 | 18.65 | 18.72 | 18.30 | 18.41 | 1,785,804 | -0.09(-0.51%) |
Jul 27, 2023 | 18.81 | 18.96 | 18.43 | 18.51 | 1,446,308 | -0.31(-1.65%) |
Jul 26, 2023 | 18.85 | 19.01 | 18.77 | 18.82 | 2,112,300 | -0.02(-0.10%) |
Jul 25, 2023 | 18.88 | 18.99 | 18.76 | 18.84 | 1,958,079 | -0.10(-0.55%) |
Jul 24, 2023 | 18.73 | 19.04 | 18.68 | 18.94 | 2,049,994 | +0.20(+1.05%) |
Jul 21, 2023 | 18.51 | 18.83 | 18.29 | 18.74 | 2,072,718 | +0.32(+1.73%) |
Jul 20, 2023 | 18.28 | 18.43 | 17.97 | 18.42 | 1,811,737 | +0.18(+0.98%) |
Jul 19, 2023 | 17.99 | 18.44 | 17.97 | 18.25 | 2,035,947 | +0.44(+2.48%) |
Jul 18, 2023 | 17.78 | 17.97 | 17.61 | 17.80 | 2,483,747 | +0.06(+0.32%) |
Jul 17, 2023 | 17.87 | 17.87 | 17.56 | 17.75 | 2,430,488 | -0.09(-0.53%) |
Jul 14, 2023 | 17.86 | 17.90 | 17.58 | 17.84 | 2,211,288 | -0.08(-0.47%) |
Jul 13, 2023 | 17.81 | 17.97 | 17.70 | 17.93 | 2,313,613 | +0.06(+0.32%) |
Jul 12, 2023 | 18.08 | 18.14 | 17.82 | 17.87 | 3,098,107 | +0.05(+0.26%) |
Jul 11, 2023 | 17.73 | 17.94 | 17.71 | 17.82 | 2,913,827 | +0.13(+0.74%) |
Jul 10, 2023 | 17.48 | 17.77 | 17.35 | 17.69 | 2,116,725 | +0.11(+0.64%) |
Jul 07, 2023 | 17.65 | 17.78 | 17.54 | 17.58 | 2,053,977 | -0.15(-0.85%) |
Jul 06, 2023 | 17.84 | 17.84 | 17.41 | 17.73 | 2,112,534 | -0.40(-2.23%) |
Jul 05, 2023 | 17.90 | 18.36 | 17.59 | 18.13 | 2,381,281 | +0.25(+1.42%) |
Jul 03, 2023 | 17.68 | 18.22 | 17.68 | 17.88 | 1,159,897 | +0.15(+0.85%) |
Jun 30, 2023 | 17.82 | 17.88 | 17.44 | 17.73 | 3,140,368 | +0.05(+0.27%) |
Jun 29, 2023 | 17.24 | 17.70 | 17.24 | 17.68 | 1,860,652 | +0.31(+1.79%) |
Jun 28, 2023 | 17.38 | 17.41 | 17.03 | 17.37 | 3,351,040 | -0.04(-0.22%) |
Jun 27, 2023 | 17.47 | 17.55 | 17.26 | 17.41 | 2,576,278 | -0.03(-0.16%) |
Jun 26, 2023 | 17.06 | 17.47 | 17.03 | 17.44 | 1,715,356 | +0.39(+2.32%) |
Jun 23, 2023 | 17.44 | 17.46 | 17.03 | 17.04 | 3,862,596 | -0.50(-2.84%) |
Jun 22, 2023 | 17.57 | 17.57 | 17.25 | 17.54 | 2,463,057 | +0.02(+0.11%) |
Jun 21, 2023 | 17.90 | 17.90 | 17.42 | 17.52 | 3,074,597 | -0.46(-2.56%) |
Jun 20, 2023 | 18.20 | 18.21 | 17.76 | 17.98 | 1,682,905 | -0.31(-1.70%) |
Jun 16, 2023 | 18.21 | 18.41 | 18.15 | 18.29 | 4,022,045 | +0.11(+0.62%) |
Jun 15, 2023 | 18.33 | 18.35 | 18.06 | 18.18 | 1,957,074 | -0.34(-1.83%) |
May 08, 2023 | 18.46 | 18.66 | 18.38 | 18.52 | 2,519,021 | -0.11(-0.60%) |
May 05, 2023 | 18.61 | 18.72 | 18.37 | 18.63 | 2,927,801 | +0.10(+0.55%) |
May 04, 2023 | 18.44 | 18.62 | 17.92 | 18.53 | 2,353,704 | +0.10(+0.55%) |
May 03, 2023 | 17.98 | 18.80 | 17.98 | 18.43 | 5,183,486 | +0.49(+2.73%) |
May 02, 2023 | 18.09 | 18.15 | 17.63 | 17.93 | 2,315,701 | -0.25(-1.37%) |
May 01, 2023 | 18.18 | 18.40 | 18.10 | 18.18 | 1,904,701 | -0.12(-0.66%) |
Apr 28, 2023 | 18.02 | 18.33 | 18.01 | 18.31 | 2,057,761 | +0.31(+1.75%) |
Apr 27, 2023 | 17.63 | 18.04 | 17.63 | 17.99 | 1,849,377 | +0.39(+2.21%) |
Apr 26, 2023 | 17.72 | 17.89 | 17.55 | 17.60 | 1,822,739 | -0.20(-1.14%) |
Apr 25, 2023 | 17.72 | 17.85 | 17.59 | 17.81 | 2,047,289 | +0.02(+0.10%) |
Apr 24, 2023 | 18.09 | 18.17 | 17.47 | 17.79 | 2,463,601 | -0.24(-1.33%) |
Apr 21, 2023 | 18.29 | 18.38 | 18.00 | 18.03 | 4,180,016 | -0.18(-0.97%) |
Apr 20, 2023 | 18.11 | 18.21 | 18.03 | 18.20 | 3,228,819 | -0.08(-0.46%) |
Apr 19, 2023 | 17.95 | 18.29 | 17.86 | 18.29 | 1,518,367 | +0.17(+0.92%) |
Apr 18, 2023 | 18.14 | 18.21 | 17.79 | 18.12 | 2,341,226 | -0.12(-0.66%) |
Apr 17, 2023 | 18.06 | 18.26 | 17.83 | 18.24 | 2,759,130 | +0.22(+1.23%) |
Apr 14, 2023 | 18.26 | 18.38 | 17.89 | 18.02 | 1,489,594 | -0.19(-1.02%) |
Apr 13, 2023 | 18.29 | 18.41 | 17.86 | 18.20 | 2,644,659 | -0.08(-0.46%) |
Apr 12, 2023 | 18.79 | 18.79 | 18.21 | 18.29 | 1,913,629 | -0.35(-1.89%) |
Apr 11, 2023 | 18.11 | 18.64 | 18.06 | 18.64 | 2,639,169 | +0.55(+3.02%) |
Apr 10, 2023 | 17.83 | 18.16 | 17.72 | 18.09 | 1,710,737 | +0.17(+0.93%) |
Apr 06, 2023 | 17.80 | 17.93 | 17.63 | 17.93 | 1,449,848 | +0.24(+1.36%) |
Apr 05, 2023 | 17.93 | 18.06 | 17.58 | 17.69 | 2,585,782 | -0.26(-1.44%) |
Apr 04, 2023 | 17.98 | 18.04 | 17.69 | 17.94 | 2,902,192 | -0.03(-0.15%) |