Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 18.01 | 18.09 | 17.80 | 17.91 | 2,187,985 | +0.00(+0.00%) |
Apr 26, 2024 | 17.75 | 18.35 | 17.62 | 17.91 | 2,161,687 | +0.26(+1.47%) |
Apr 25, 2024 | 17.91 | 18.19 | 17.64 | 17.65 | 4,053,307 | -0.60(-3.29%) |
Apr 24, 2024 | 18.00 | 18.64 | 17.77 | 18.25 | 5,906,445 | -0.88(-4.60%) |
Apr 23, 2024 | 18.78 | 19.20 | 18.76 | 19.13 | 1,992,914 | +0.27(+1.43%) |
Apr 22, 2024 | 18.63 | 19.00 | 18.52 | 18.86 | 1,878,786 | +0.32(+1.73%) |
Apr 19, 2024 | 18.27 | 18.57 | 18.24 | 18.54 | 1,517,558 | +0.21(+1.15%) |
Apr 18, 2024 | 18.33 | 18.55 | 18.22 | 18.33 | 1,678,156 | +0.10(+0.55%) |
Apr 17, 2024 | 18.36 | 18.52 | 18.22 | 18.23 | 1,518,285 | -0.02(-0.11%) |
Apr 16, 2024 | 18.10 | 18.27 | 17.88 | 18.25 | 2,621,523 | -0.02(-0.11%) |
Apr 15, 2024 | 18.79 | 18.95 | 18.07 | 18.27 | 2,586,458 | -0.38(-2.04%) |
Apr 12, 2024 | 18.79 | 18.88 | 18.56 | 18.65 | 1,513,390 | -0.28(-1.48%) |
Apr 11, 2024 | 18.81 | 19.07 | 18.70 | 18.93 | 2,247,149 | +0.30(+1.61%) |
Apr 10, 2024 | 19.05 | 19.05 | 18.50 | 18.63 | 4,105,530 | -0.90(-4.61%) |
Apr 09, 2024 | 19.24 | 19.58 | 19.11 | 19.53 | 1,201,151 | +0.34(+1.77%) |
Apr 08, 2024 | 19.35 | 19.42 | 19.13 | 19.19 | 1,129,855 | -0.08(-0.42%) |
Apr 05, 2024 | 19.07 | 19.30 | 18.91 | 19.27 | 1,577,617 | +0.08(+0.42%) |
Apr 04, 2024 | 19.48 | 19.70 | 19.10 | 19.19 | 1,339,179 | -0.12(-0.62%) |
Apr 03, 2024 | 19.22 | 19.45 | 19.18 | 19.31 | 1,092,485 | -0.01(-0.05%) |
Apr 02, 2024 | 19.41 | 19.58 | 19.23 | 19.32 | 1,620,418 | -0.35(-1.78%) |
Apr 01, 2024 | 19.90 | 19.90 | 19.38 | 19.67 | 1,998,412 | -0.24(-1.21%) |
Mar 28, 2024 | 19.73 | 19.89 | 19.89 | 19.91 | 1,609,961 | +0.13(+0.66%) |
Mar 27, 2024 | 19.57 | 19.87 | 19.52 | 19.78 | 1,514,207 | +0.40(+2.06%) |
Mar 26, 2024 | 19.91 | 19.91 | 19.38 | 19.38 | 1,994,067 | -0.47(-2.34%) |
Mar 25, 2024 | 19.77 | 20.08 | 19.69 | 19.85 | 2,127,480 | +0.26(+1.34%) |
Mar 22, 2024 | 19.69 | 19.75 | 19.36 | 19.58 | 1,702,299 | -0.09(-0.44%) |
Mar 21, 2024 | 19.59 | 19.86 | 19.53 | 19.67 | 2,585,689 | +0.16(+0.84%) |
Mar 20, 2024 | 19.08 | 19.61 | 19.03 | 19.51 | 2,137,497 | +0.27(+1.41%) |
Mar 19, 2024 | 19.47 | 19.67 | 18.92 | 19.23 | 3,531,306 | -0.37(-1.88%) |
Mar 18, 2024 | 19.45 | 19.85 | 19.38 | 19.60 | 1,390,654 | +0.10(+0.50%) |
Mar 15, 2024 | 18.88 | 19.52 | 18.87 | 19.51 | 2,357,988 | +0.47(+2.44%) |
Mar 14, 2024 | 19.41 | 19.43 | 18.91 | 19.04 | 2,361,484 | -0.41(-2.09%) |
Mar 13, 2024 | 19.49 | 19.75 | 19.41 | 19.45 | 1,160,506 | -0.12(-0.59%) |
Mar 12, 2024 | 19.54 | 19.62 | 19.32 | 19.56 | 914,720 | +0.02(+0.10%) |
Mar 11, 2024 | 19.45 | 19.70 | 19.45 | 19.54 | 960,989 | -0.04(-0.20%) |
Mar 08, 2024 | 19.67 | 19.83 | 19.35 | 19.58 | 1,668,456 | +0.14(+0.70%) |
Mar 07, 2024 | 19.47 | 19.63 | 19.37 | 19.45 | 1,074,570 | +0.26(+1.36%) |
Mar 06, 2024 | 19.58 | 19.58 | 19.15 | 19.19 | 1,633,949 | -0.12(-0.60%) |
Mar 05, 2024 | 18.89 | 19.44 | 18.86 | 19.30 | 1,465,914 | +0.26(+1.37%) |
Mar 04, 2024 | 19.43 | 19.57 | 18.95 | 19.04 | 2,305,624 | -0.78(-3.91%) |
Mar 01, 2024 | 19.74 | 19.89 | 19.26 | 19.82 | 1,750,089 | +0.08(+0.39%) |
Feb 29, 2024 | 19.28 | 19.79 | 19.18 | 19.74 | 3,360,836 | +0.75(+3.93%) |
Feb 28, 2024 | 18.95 | 19.23 | 18.92 | 18.99 | 1,094,024 | -0.18(-0.96%) |
Feb 27, 2024 | 19.10 | 19.25 | 18.98 | 19.18 | 1,209,599 | +0.26(+1.38%) |
Feb 26, 2024 | 18.90 | 19.17 | 18.83 | 18.91 | 1,342,705 | -0.14(-0.71%) |
Feb 23, 2024 | 19.09 | 19.27 | 18.91 | 19.05 | 2,115,876 | -0.11(-0.56%) |
Feb 22, 2024 | 18.93 | 19.23 | 18.83 | 19.16 | 1,703,307 | +0.24(+1.28%) |
Feb 21, 2024 | 18.62 | 18.94 | 18.55 | 18.91 | 2,092,838 | +0.19(+1.04%) |
Feb 20, 2024 | 19.00 | 19.11 | 18.65 | 18.72 | 2,690,363 | -0.51(-2.67%) |
Feb 16, 2024 | 19.26 | 19.50 | 18.95 | 19.23 | 2,868,868 | -0.36(-1.83%) |
Feb 15, 2024 | 18.77 | 19.73 | 18.74 | 19.59 | 4,736,373 | +0.98(+5.26%) |
Feb 14, 2024 | 18.10 | 18.71 | 17.95 | 18.61 | 4,106,687 | +1.06(+6.02%) |
Feb 13, 2024 | 17.93 | 18.02 | 17.47 | 17.56 | 4,353,527 | -0.96(-5.18%) |
Feb 12, 2024 | 18.13 | 18.60 | 18.01 | 18.52 | 2,565,327 | +0.34(+1.87%) |
Feb 09, 2024 | 18.04 | 18.20 | 17.90 | 18.18 | 2,238,170 | +0.20(+1.13%) |
Feb 08, 2024 | 17.73 | 17.98 | 17.54 | 17.97 | 3,139,960 | +0.18(+1.03%) |
Feb 07, 2024 | 18.38 | 18.39 | 17.61 | 17.79 | 4,672,816 | -0.65(-3.52%) |
Feb 06, 2024 | 18.41 | 18.73 | 18.33 | 18.44 | 2,178,353 | +0.00(+0.00%) |
Feb 05, 2024 | 18.45 | 18.58 | 17.98 | 18.44 | 4,099,127 | -0.21(-1.14%) |
Feb 02, 2024 | 18.80 | 18.80 | 18.42 | 18.65 | 2,784,486 | -0.30(-1.58%) |
Feb 01, 2024 | 19.22 | 19.23 | 18.54 | 18.95 | 4,655,269 | -0.17(-0.91%) |
Jan 31, 2024 | 20.16 | 20.19 | 19.13 | 19.13 | 3,807,566 | -1.17(-5.78%) |
Jan 30, 2024 | 20.60 | 20.76 | 20.24 | 20.30 | 1,234,222 | -0.42(-2.01%) |
Jan 29, 2024 | 20.41 | 20.83 | 20.28 | 20.72 | 1,850,479 | +0.31(+1.52%) |
Jan 26, 2024 | 20.24 | 20.49 | 20.23 | 20.41 | 1,465,204 | +0.16(+0.81%) |
Jan 25, 2024 | 20.26 | 20.38 | 19.78 | 20.24 | 1,535,853 | +0.30(+1.51%) |
Jan 24, 2024 | 20.20 | 20.20 | 19.88 | 19.94 | 1,741,863 | +0.01(+0.05%) |
Jan 23, 2024 | 20.12 | 20.23 | 19.81 | 19.93 | 1,535,217 | -0.03(-0.15%) |
Jan 22, 2024 | 20.06 | 20.28 | 19.79 | 19.96 | 1,998,625 | +0.01(+0.05%) |
Jan 19, 2024 | 19.57 | 19.95 | 19.30 | 19.95 | 2,241,308 | +0.43(+2.18%) |
Jan 18, 2024 | 19.53 | 19.62 | 19.30 | 19.53 | 2,728,808 | -0.01(-0.05%) |
Jan 17, 2024 | 20.05 | 20.12 | 19.40 | 19.54 | 3,795,377 | -0.63(-3.12%) |
Jan 16, 2024 | 20.43 | 20.59 | 20.09 | 20.16 | 2,012,515 | -0.48(-2.35%) |
Jan 12, 2024 | 21.21 | 21.34 | 20.54 | 20.65 | 2,044,261 | -0.25(-1.21%) |
Jan 11, 2024 | 21.18 | 21.36 | 20.84 | 20.90 | 2,077,340 | -0.45(-2.09%) |
Jan 10, 2024 | 20.86 | 21.35 | 20.81 | 21.35 | 1,672,939 | +0.52(+2.51%) |
Jan 09, 2024 | 20.71 | 20.86 | 20.57 | 20.82 | 1,041,399 | -0.14(-0.65%) |
Jan 08, 2024 | 20.59 | 20.96 | 20.42 | 20.96 | 1,515,562 | +0.39(+1.88%) |
Jan 05, 2024 | 20.24 | 20.91 | 20.21 | 20.57 | 1,854,821 | +0.20(+1.00%) |
Jan 04, 2024 | 20.13 | 20.49 | 20.10 | 20.37 | 1,591,360 | +0.18(+0.91%) |
Jan 03, 2024 | 20.38 | 20.46 | 19.96 | 20.18 | 2,344,592 | -0.56(-2.71%) |
Jan 02, 2024 | 20.48 | 20.83 | 20.38 | 20.75 | 2,143,832 | +0.14(+0.66%) |
Dec 29, 2023 | 21.13 | 21.18 | 20.60 | 20.61 | 2,666,233 | -0.61(-2.88%) |
Dec 28, 2023 | 21.38 | 21.47 | 21.18 | 21.22 | 3,018,056 | -0.22(-1.04%) |
Dec 27, 2023 | 21.64 | 21.68 | 21.38 | 21.44 | 1,852,904 | -0.22(-1.00%) |
Dec 26, 2023 | 21.49 | 21.77 | 21.45 | 21.66 | 1,874,629 | +0.26(+1.23%) |
Dec 22, 2023 | 21.53 | 21.72 | 21.36 | 21.40 | 2,181,614 | -0.11(-0.53%) |
Dec 21, 2023 | 21.23 | 21.71 | 21.14 | 21.51 | 2,868,336 | +0.41(+1.97%) |
Dec 20, 2023 | 21.29 | 21.68 | 21.06 | 21.10 | 2,499,333 | -0.24(-1.10%) |
Dec 19, 2023 | 21.22 | 21.48 | 21.05 | 21.33 | 4,730,914 | +0.23(+1.07%) |
Dec 18, 2023 | 21.21 | 21.45 | 21.09 | 21.10 | 2,048,874 | -0.06(-0.27%) |
Dec 15, 2023 | 21.77 | 21.85 | 21.01 | 21.16 | 5,721,857 | -0.62(-2.86%) |
Dec 14, 2023 | 21.59 | 21.95 | 21.22 | 21.78 | 6,333,938 | +0.64(+3.03%) |
Dec 13, 2023 | 20.27 | 21.29 | 20.17 | 21.14 | 5,048,731 | +0.75(+3.70%) |
Dec 12, 2023 | 20.23 | 20.62 | 20.05 | 20.39 | 2,661,116 | +0.09(+0.46%) |
Dec 11, 2023 | 19.88 | 20.38 | 19.71 | 20.29 | 2,262,663 | +0.33(+1.65%) |
Dec 08, 2023 | 19.66 | 20.24 | 19.63 | 19.96 | 3,259,375 | +0.31(+1.58%) |
Dec 07, 2023 | 19.25 | 19.94 | 19.12 | 19.65 | 7,361,684 | +0.16(+0.82%) |
Dec 06, 2023 | 21.25 | 21.41 | 19.34 | 19.49 | 19,416,640 | -1.71(-8.05%) |
Dec 05, 2023 | 21.68 | 21.77 | 21.00 | 21.20 | 3,203,783 | -0.56(-2.56%) |
Dec 04, 2023 | 21.54 | 21.94 | 21.43 | 21.75 | 3,183,494 | -0.01(-0.04%) |
Dec 01, 2023 | 20.84 | 21.82 | 20.73 | 21.76 | 3,590,718 | +0.86(+4.10%) |
Nov 30, 2023 | 20.93 | 21.05 | 20.73 | 20.91 | 2,646,965 | -0.01(-0.04%) |
Nov 29, 2023 | 21.17 | 21.48 | 20.91 | 20.92 | 2,749,110 | -0.07(-0.31%) |
Nov 28, 2023 | 20.73 | 21.01 | 20.48 | 20.98 | 1,611,800 | +0.25(+1.23%) |
Nov 27, 2023 | 20.77 | 20.89 | 20.55 | 20.73 | 1,856,364 | -0.11(-0.54%) |
Nov 24, 2023 | 20.84 | 20.91 | 20.67 | 20.84 | 548,241 | -0.08(-0.36%) |
Nov 22, 2023 | 20.93 | 21.00 | 20.75 | 20.92 | 1,104,979 | +0.20(+0.96%) |
Nov 21, 2023 | 21.00 | 21.07 | 20.68 | 20.72 | 1,535,835 | -0.45(-2.14%) |
Nov 20, 2023 | 20.95 | 21.35 | 20.86 | 21.17 | 2,183,835 | +0.25(+1.22%) |
Nov 17, 2023 | 20.90 | 21.15 | 20.69 | 20.92 | 2,368,520 | +0.27(+1.32%) |
Nov 16, 2023 | 21.59 | 21.69 | 20.54 | 20.64 | 2,674,628 | -0.99(-4.58%) |
Nov 15, 2023 | 21.21 | 21.66 | 21.12 | 21.63 | 2,708,048 | +0.38(+1.77%) |
Nov 14, 2023 | 20.74 | 21.29 | 20.70 | 21.26 | 3,247,957 | +1.22(+6.07%) |
Nov 13, 2023 | 19.94 | 20.15 | 19.87 | 20.04 | 1,650,940 | -0.08(-0.42%) |
Nov 10, 2023 | 20.33 | 20.36 | 20.05 | 20.12 | 1,292,100 | -0.03(-0.14%) |
Nov 09, 2023 | 20.49 | 20.66 | 20.03 | 20.15 | 2,073,716 | -0.18(-0.88%) |
Nov 08, 2023 | 20.17 | 20.44 | 19.95 | 20.33 | 1,508,753 | +0.17(+0.84%) |
Nov 07, 2023 | 20.03 | 20.41 | 19.94 | 20.16 | 1,740,737 | +0.05(+0.23%) |
Nov 06, 2023 | 20.40 | 20.48 | 19.90 | 20.11 | 1,746,073 | -0.35(-1.70%) |
Nov 03, 2023 | 20.77 | 20.92 | 20.21 | 20.46 | 3,156,466 | +0.45(+2.26%) |
Nov 02, 2023 | 19.28 | 20.02 | 19.28 | 20.01 | 1,956,185 | +0.98(+5.15%) |
Nov 01, 2023 | 18.90 | 19.17 | 18.55 | 19.03 | 2,608,753 | +0.23(+1.20%) |
Oct 31, 2023 | 18.77 | 19.03 | 18.62 | 18.80 | 1,824,694 | +0.13(+0.71%) |
Oct 30, 2023 | 18.57 | 18.80 | 18.36 | 18.67 | 2,577,981 | +0.34(+1.85%) |
Oct 27, 2023 | 18.84 | 18.85 | 17.90 | 18.33 | 3,305,530 | -0.38(-2.02%) |
Oct 26, 2023 | 18.48 | 19.09 | 18.47 | 18.71 | 3,898,613 | +0.15(+0.81%) |
Oct 25, 2023 | 18.62 | 19.15 | 18.14 | 18.56 | 5,079,385 | -0.39(-2.04%) |
Oct 24, 2023 | 18.64 | 19.33 | 18.62 | 18.95 | 5,297,800 | +0.34(+1.82%) |
Oct 23, 2023 | 18.96 | 19.10 | 18.58 | 18.61 | 2,826,103 | -0.38(-1.99%) |
Oct 20, 2023 | 19.13 | 19.45 | 18.90 | 18.98 | 3,192,634 | -0.29(-1.52%) |
Oct 19, 2023 | 20.01 | 20.12 | 19.26 | 19.28 | 3,164,267 | -0.75(-3.76%) |
Oct 18, 2023 | 20.36 | 20.39 | 19.85 | 20.03 | 2,992,942 | -0.48(-2.34%) |
Oct 17, 2023 | 20.22 | 20.68 | 20.20 | 20.51 | 1,632,518 | +0.14(+0.69%) |
Oct 16, 2023 | 20.20 | 20.47 | 20.01 | 20.37 | 1,702,259 | +0.42(+2.13%) |
Oct 13, 2023 | 20.61 | 20.66 | 19.82 | 19.95 | 2,443,472 | -0.37(-1.81%) |
Oct 12, 2023 | 20.64 | 20.64 | 20.09 | 20.31 | 1,633,300 | -0.30(-1.46%) |
Oct 11, 2023 | 20.30 | 20.65 | 20.20 | 20.61 | 2,041,724 | +0.50(+2.48%) |
Oct 10, 2023 | 19.87 | 20.21 | 19.80 | 20.11 | 2,572,648 | +0.09(+0.47%) |
Oct 09, 2023 | 19.51 | 20.04 | 19.47 | 20.02 | 3,892,560 | +0.30(+1.53%) |
Oct 06, 2023 | 19.70 | 20.30 | 19.50 | 19.72 | 3,122,580 | -0.16(-0.81%) |
Oct 05, 2023 | 19.23 | 20.06 | 19.23 | 19.88 | 2,885,651 | +0.59(+3.08%) |
Oct 04, 2023 | 19.53 | 19.67 | 18.91 | 19.29 | 2,943,126 | -0.31(-1.59%) |
Oct 03, 2023 | 19.85 | 19.91 | 19.37 | 19.60 | 2,684,199 | -0.40(-1.98%) |
Oct 02, 2023 | 20.40 | 20.40 | 19.78 | 19.99 | 3,325,434 | -0.51(-2.48%) |
Sep 29, 2023 | 20.72 | 20.85 | 20.23 | 20.50 | 2,714,351 | -0.03(-0.14%) |
Sep 28, 2023 | 20.12 | 20.61 | 20.03 | 20.53 | 1,890,683 | +0.39(+1.92%) |
Sep 27, 2023 | 20.18 | 20.31 | 19.88 | 20.14 | 2,344,082 | +0.08(+0.41%) |
Sep 26, 2023 | 20.35 | 20.59 | 19.96 | 20.06 | 2,981,338 | -0.41(-2.01%) |
Sep 25, 2023 | 20.41 | 20.54 | 20.39 | 20.47 | 1,675,447 | -0.05(-0.22%) |
Sep 22, 2023 | 20.54 | 20.72 | 20.29 | 20.52 | 2,302,809 | +0.14(+0.67%) |
Sep 21, 2023 | 20.96 | 20.96 | 20.34 | 20.38 | 3,195,345 | -0.78(-3.68%) |
Sep 20, 2023 | 21.50 | 21.56 | 21.12 | 21.16 | 1,863,382 | -0.27(-1.24%) |
Sep 19, 2023 | 21.33 | 21.55 | 21.20 | 21.43 | 2,147,240 | +0.16(+0.78%) |
Sep 18, 2023 | 21.21 | 21.51 | 20.97 | 21.26 | 5,015,249 | -0.20(-0.94%) |
Sep 15, 2023 | 21.07 | 21.68 | 20.94 | 21.46 | 37,781,796 | +0.39(+1.87%) |
Sep 14, 2023 | 21.13 | 21.33 | 20.95 | 21.07 | 4,014,549 | +0.24(+1.14%) |
Sep 13, 2023 | 21.21 | 21.33 | 20.70 | 20.83 | 3,816,888 | -0.34(-1.60%) |
Sep 12, 2023 | 21.28 | 21.62 | 21.10 | 21.17 | 3,197,134 | -0.27(-1.24%) |
Sep 11, 2023 | 21.25 | 21.62 | 21.16 | 21.43 | 2,675,722 | +0.27(+1.30%) |
Sep 08, 2023 | 21.18 | 21.29 | 21.10 | 21.16 | 4,611,052 | -0.09(-0.43%) |
Sep 07, 2023 | 20.85 | 21.29 | 20.78 | 21.25 | 4,621,252 | +0.31(+1.49%) |
Sep 06, 2023 | 20.62 | 21.00 | 20.52 | 20.94 | 4,907,551 | +0.04(+0.18%) |
Sep 05, 2023 | 21.05 | 21.58 | 20.87 | 20.90 | 7,716,521 | +0.60(+2.98%) |
Sep 01, 2023 | 20.26 | 20.41 | 20.18 | 20.30 | 1,064,067 | +0.13(+0.64%) |
Aug 31, 2023 | 20.23 | 20.41 | 20.15 | 20.17 | 1,014,223 | -0.09(-0.45%) |
Aug 30, 2023 | 20.15 | 20.31 | 20.02 | 20.26 | 1,255,141 | +0.10(+0.50%) |
Aug 29, 2023 | 19.79 | 20.22 | 19.69 | 20.16 | 1,646,942 | +0.35(+1.76%) |
Aug 28, 2023 | 19.51 | 19.92 | 19.46 | 19.81 | 1,727,464 | +0.48(+2.46%) |
Aug 25, 2023 | 19.51 | 19.62 | 19.14 | 19.34 | 1,173,266 | -0.06(-0.33%) |
Aug 24, 2023 | 19.25 | 19.69 | 19.24 | 19.40 | 1,327,315 | +0.03(+0.14%) |
Aug 23, 2023 | 18.99 | 19.43 | 18.90 | 19.37 | 1,249,968 | +0.51(+2.72%) |
Aug 22, 2023 | 19.01 | 19.03 | 18.78 | 18.86 | 1,670,517 | -0.13(-0.68%) |
Aug 21, 2023 | 19.09 | 19.12 | 18.75 | 18.99 | 1,510,707 | -0.05(-0.24%) |
Aug 18, 2023 | 18.78 | 19.12 | 18.55 | 19.03 | 2,394,713 | -0.01(-0.05%) |
Aug 17, 2023 | 19.30 | 19.36 | 18.99 | 19.04 | 2,183,840 | -0.16(-0.86%) |
Aug 16, 2023 | 19.27 | 19.49 | 19.18 | 19.21 | 2,244,330 | -0.09(-0.47%) |
Aug 15, 2023 | 19.51 | 19.58 | 19.16 | 19.30 | 3,811,390 | -0.42(-2.14%) |
Aug 14, 2023 | 19.83 | 20.01 | 19.51 | 19.72 | 1,575,595 | -0.26(-1.28%) |
Aug 11, 2023 | 20.06 | 20.18 | 19.90 | 19.98 | 1,930,925 | -0.21(-1.04%) |
Aug 10, 2023 | 20.29 | 20.41 | 19.98 | 20.19 | 1,200,271 | +0.04(+0.18%) |
Aug 09, 2023 | 20.65 | 20.71 | 20.14 | 20.15 | 1,883,658 | -0.55(-2.65%) |
Aug 08, 2023 | 20.43 | 20.83 | 20.34 | 20.70 | 1,328,277 | -0.17(-0.83%) |
Aug 07, 2023 | 20.73 | 20.97 | 20.59 | 20.88 | 1,312,760 | +0.09(+0.44%) |
Aug 04, 2023 | 20.46 | 21.05 | 20.46 | 20.78 | 1,429,142 | +0.30(+1.48%) |
Aug 03, 2023 | 20.38 | 20.52 | 20.09 | 20.48 | 1,865,040 | +0.06(+0.31%) |
Aug 02, 2023 | 20.60 | 20.73 | 20.40 | 20.42 | 2,310,988 | -0.38(-1.81%) |
Aug 01, 2023 | 20.94 | 20.94 | 20.54 | 20.79 | 1,756,005 | -0.27(-1.26%) |
Jul 31, 2023 | 21.11 | 21.21 | 20.82 | 21.06 | 2,855,387 | -0.05(-0.22%) |
Jul 28, 2023 | 20.82 | 21.18 | 20.61 | 21.11 | 2,247,577 | +0.49(+2.40%) |
Jul 27, 2023 | 21.71 | 21.82 | 20.48 | 20.61 | 3,559,140 | -0.95(-4.42%) |
Jul 26, 2023 | 20.88 | 21.64 | 20.87 | 21.56 | 4,085,398 | +1.03(+5.00%) |
Jul 25, 2023 | 20.70 | 20.71 | 20.40 | 20.54 | 2,380,088 | -0.16(-0.80%) |
Jul 24, 2023 | 20.83 | 21.01 | 20.59 | 20.70 | 2,046,107 | -0.03(-0.13%) |
Jul 21, 2023 | 21.19 | 21.25 | 20.69 | 20.73 | 1,960,364 | -0.31(-1.48%) |
Jul 20, 2023 | 21.28 | 21.32 | 20.96 | 21.04 | 2,420,634 | -0.27(-1.25%) |
Jul 19, 2023 | 21.14 | 21.35 | 21.06 | 21.31 | 2,222,116 | +0.30(+1.44%) |
Jul 18, 2023 | 20.56 | 21.05 | 20.54 | 21.00 | 2,763,513 | +0.59(+2.87%) |
Jul 17, 2023 | 20.20 | 20.50 | 20.11 | 20.42 | 1,643,723 | +0.17(+0.86%) |
Jul 14, 2023 | 20.43 | 20.43 | 20.06 | 20.24 | 2,463,102 | -0.12(-0.58%) |
Jul 13, 2023 | 20.08 | 20.47 | 20.02 | 20.36 | 2,179,058 | +0.34(+1.69%) |
Jul 12, 2023 | 20.65 | 20.80 | 20.01 | 20.02 | 3,578,533 | -0.28(-1.40%) |
Jul 11, 2023 | 19.96 | 20.42 | 19.91 | 20.31 | 4,118,633 | +0.50(+2.54%) |
Jul 10, 2023 | 19.25 | 19.81 | 19.20 | 19.80 | 2,502,179 | +0.53(+2.76%) |
Jul 07, 2023 | 18.78 | 19.52 | 18.76 | 19.27 | 2,766,587 | +0.51(+2.73%) |
Jul 06, 2023 | 18.71 | 18.77 | 18.28 | 18.76 | 1,834,580 | -0.23(-1.21%) |
Jul 05, 2023 | 19.11 | 19.18 | 18.87 | 18.99 | 2,891,366 | -0.05(-0.29%) |
Jul 03, 2023 | 18.96 | 19.10 | 18.92 | 19.04 | 995,191 | -0.02(-0.10%) |
Jun 30, 2023 | 18.97 | 19.13 | 18.84 | 19.06 | 3,553,922 | +0.21(+1.12%) |
Jun 29, 2023 | 18.42 | 18.86 | 18.32 | 18.85 | 2,854,263 | +0.38(+2.08%) |
Jun 28, 2023 | 18.24 | 18.48 | 17.98 | 18.47 | 3,675,894 | +0.20(+1.07%) |
Jun 27, 2023 | 17.79 | 18.30 | 17.59 | 18.27 | 3,204,000 | +0.48(+2.70%) |
Jun 26, 2023 | 17.26 | 17.92 | 17.20 | 17.79 | 3,072,225 | +0.55(+3.20%) |
Jun 23, 2023 | 17.37 | 17.51 | 17.22 | 17.24 | 2,844,161 | -0.27(-1.52%) |
Jun 22, 2023 | 17.91 | 17.91 | 17.49 | 17.51 | 2,641,845 | -0.42(-2.33%) |
Jun 21, 2023 | 17.74 | 18.00 | 17.53 | 17.92 | 1,806,145 | +0.26(+1.46%) |
Jun 20, 2023 | 17.83 | 17.88 | 17.55 | 17.67 | 1,961,686 | -0.16(-0.90%) |
Jun 16, 2023 | 17.84 | 17.97 | 17.51 | 17.83 | 3,312,108 | +0.07(+0.40%) |
Jun 15, 2023 | 17.76 | 17.93 | 17.52 | 17.76 | 4,212,678 | -0.02(-0.10%) |
Jun 14, 2023 | 17.68 | 17.84 | 17.53 | 17.77 | 3,591,305 | +0.20(+1.16%) |
Jun 13, 2023 | 17.35 | 17.78 | 17.34 | 17.57 | 2,395,483 | +0.28(+1.65%) |
Jun 12, 2023 | 17.45 | 17.59 | 17.19 | 17.28 | 2,714,835 | -0.15(-0.87%) |
Jun 09, 2023 | 17.60 | 17.67 | 17.36 | 17.44 | 1,750,493 | -0.21(-1.21%) |
Jun 08, 2023 | 17.59 | 17.87 | 17.32 | 17.65 | 4,553,064 | +0.06(+0.35%) |
Jun 07, 2023 | 17.22 | 17.66 | 17.12 | 17.59 | 3,290,684 | +0.54(+3.18%) |
Jun 06, 2023 | 16.61 | 17.44 | 16.60 | 17.05 | 4,755,723 | +0.42(+2.51%) |
Jun 05, 2023 | 16.86 | 16.91 | 16.54 | 16.63 | 1,756,441 | -0.27(-1.58%) |
Jun 02, 2023 | 16.35 | 16.96 | 16.35 | 16.89 | 3,035,238 | +0.73(+4.51%) |
Jun 01, 2023 | 16.17 | 16.33 | 15.87 | 16.17 | 2,448,415 | +0.00(+0.00%) |
May 31, 2023 | 16.00 | 16.26 | 15.87 | 16.17 | 2,304,160 | -0.11(-0.66%) |
May 30, 2023 | 16.26 | 16.47 | 16.09 | 16.27 | 1,988,473 | -0.03(-0.16%) |
May 26, 2023 | 15.89 | 16.38 | 15.61 | 16.30 | 2,010,628 | +0.50(+3.15%) |
May 25, 2023 | 15.93 | 16.03 | 15.55 | 15.80 | 2,155,266 | -0.25(-1.55%) |
May 24, 2023 | 16.18 | 16.26 | 15.79 | 16.05 | 2,300,384 | -0.28(-1.69%) |
May 23, 2023 | 16.13 | 16.69 | 16.03 | 16.33 | 2,323,685 | +0.20(+1.21%) |
May 22, 2023 | 15.70 | 16.17 | 15.70 | 16.13 | 2,205,369 | +0.43(+2.72%) |
May 19, 2023 | 16.11 | 16.11 | 15.69 | 15.70 | 2,344,610 | -0.28(-1.78%) |
May 18, 2023 | 15.63 | 16.00 | 15.60 | 15.99 | 2,773,067 | +0.25(+1.58%) |
May 17, 2023 | 15.24 | 15.91 | 15.17 | 15.74 | 2,721,785 | +0.64(+4.24%) |
May 16, 2023 | 15.41 | 15.46 | 15.05 | 15.10 | 2,448,356 | -0.40(-2.58%) |
May 15, 2023 | 15.37 | 15.62 | 15.34 | 15.50 | 2,059,970 | +0.23(+1.51%) |
May 12, 2023 | 15.40 | 15.44 | 15.04 | 15.27 | 1,889,937 | -0.13(-0.87%) |
May 11, 2023 | 15.07 | 15.40 | 14.99 | 15.40 | 2,775,843 | +0.31(+2.06%) |
May 10, 2023 | 15.51 | 15.54 | 14.97 | 15.09 | 2,548,223 | -0.15(-0.99%) |
May 09, 2023 | 15.15 | 15.37 | 15.04 | 15.24 | 1,977,250 | -0.08(-0.52%) |
May 08, 2023 | 15.68 | 15.68 | 15.18 | 15.32 | 2,953,797 | -0.24(-1.54%) |
May 05, 2023 | 15.33 | 15.67 | 15.21 | 15.56 | 3,606,159 | +0.54(+3.61%) |
May 04, 2023 | 15.29 | 15.35 | 14.95 | 15.02 | 4,174,012 | -0.39(-2.54%) |
May 03, 2023 | 15.79 | 16.15 | 15.37 | 15.41 | 5,188,742 | -0.18(-1.14%) |
May 02, 2023 | 15.82 | 15.86 | 15.16 | 15.59 | 4,278,784 | -0.30(-1.90%) |