Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.99 | 20.23 | 19.52 | 19.79 | 5,288,171 | -0.41(-2.03%) |
Apr 29, 2024 | 20.00 | 20.29 | 19.43 | 20.20 | 5,112,016 | +0.11(+0.55%) |
Apr 26, 2024 | 19.99 | 20.28 | 19.89 | 20.09 | 4,891,018 | +0.49(+2.50%) |
Apr 25, 2024 | 18.81 | 19.70 | 18.69 | 19.60 | 2,063,102 | +0.47(+2.46%) |
Apr 24, 2024 | 19.21 | 19.35 | 18.86 | 19.13 | 3,858,933 | +0.36(+1.92%) |
Apr 23, 2024 | 18.35 | 18.89 | 18.33 | 18.77 | 5,960,809 | +0.49(+2.68%) |
Apr 22, 2024 | 18.10 | 18.39 | 18.01 | 18.28 | 3,083,407 | +0.44(+2.47%) |
Apr 19, 2024 | 17.83 | 17.98 | 17.68 | 17.84 | 1,903,201 | +0.00(+0.00%) |
Apr 18, 2024 | 18.24 | 18.30 | 17.75 | 17.84 | 2,166,271 | -0.27(-1.49%) |
Apr 17, 2024 | 18.18 | 18.44 | 18.05 | 18.11 | 1,999,047 | +0.05(+0.28%) |
Apr 16, 2024 | 18.27 | 18.27 | 17.80 | 18.06 | 2,652,730 | -0.29(-1.58%) |
Apr 15, 2024 | 18.79 | 19.15 | 18.30 | 18.35 | 3,112,631 | -0.39(-2.08%) |
Apr 12, 2024 | 19.15 | 19.25 | 18.68 | 18.74 | 2,993,953 | -0.50(-2.60%) |
Apr 11, 2024 | 19.06 | 19.33 | 18.85 | 19.24 | 11,218,703 | -0.35(-1.79%) |
Apr 10, 2024 | 19.48 | 19.79 | 19.19 | 19.59 | 3,046,007 | -0.01(-0.05%) |
Apr 09, 2024 | 19.63 | 19.92 | 19.42 | 19.60 | 3,940,140 | +0.05(+0.26%) |
Apr 08, 2024 | 19.46 | 20.19 | 19.34 | 19.55 | 4,574,830 | +0.43(+2.25%) |
Apr 05, 2024 | 18.86 | 19.55 | 18.80 | 19.12 | 5,351,751 | +0.07(+0.37%) |
Apr 04, 2024 | 19.11 | 19.34 | 18.93 | 19.05 | 5,212,679 | +0.04(+0.21%) |
Apr 03, 2024 | 18.59 | 19.11 | 18.10 | 19.01 | 4,034,520 | +0.46(+2.48%) |
Apr 02, 2024 | 18.57 | 18.83 | 18.30 | 18.55 | 3,706,612 | +0.13(+0.71%) |
Apr 01, 2024 | 17.71 | 18.48 | 17.66 | 18.42 | 3,791,283 | +0.89(+5.08%) |
Mar 28, 2024 | 18.28 | 17.54 | 17.49 | 17.53 | 3,344,707 | -0.77(-4.21%) |
Mar 27, 2024 | 18.00 | 18.34 | 17.87 | 18.30 | 2,507,931 | +0.15(+0.83%) |
Mar 26, 2024 | 18.45 | 18.46 | 18.10 | 18.15 | 1,732,584 | -0.19(-1.04%) |
Mar 25, 2024 | 18.62 | 18.84 | 18.31 | 18.34 | 3,786,652 | -0.23(-1.24%) |
Mar 22, 2024 | 18.75 | 18.75 | 18.31 | 18.57 | 2,305,224 | -0.21(-1.12%) |
Mar 21, 2024 | 19.25 | 19.27 | 18.75 | 18.78 | 1,370,616 | -0.52(-2.69%) |
Mar 20, 2024 | 19.31 | 19.39 | 18.95 | 19.30 | 2,750,982 | +0.20(+1.05%) |
Mar 19, 2024 | 18.94 | 19.14 | 18.76 | 19.10 | 2,540,958 | -0.02(-0.10%) |
Mar 18, 2024 | 19.39 | 19.39 | 18.91 | 19.12 | 3,061,382 | -0.09(-0.47%) |
Mar 15, 2024 | 19.56 | 19.56 | 18.87 | 19.21 | 6,109,650 | -0.39(-1.99%) |
Mar 14, 2024 | 20.16 | 20.20 | 19.35 | 19.60 | 6,142,291 | -1.09(-5.27%) |
Mar 13, 2024 | 20.17 | 20.88 | 19.47 | 20.69 | 6,835,812 | -0.10(-0.48%) |
Mar 12, 2024 | 19.05 | 21.32 | 18.65 | 20.79 | 15,048,736 | +3.29(+18.80%) |
Mar 11, 2024 | 17.23 | 17.63 | 17.23 | 17.50 | 4,381,711 | +0.53(+3.12%) |
Mar 08, 2024 | 16.89 | 17.23 | 16.79 | 16.97 | 3,495,760 | -0.01(-0.06%) |
Mar 07, 2024 | 16.77 | 17.04 | 16.43 | 16.98 | 3,013,202 | +0.20(+1.19%) |
Mar 06, 2024 | 16.13 | 16.87 | 16.13 | 16.78 | 4,955,679 | +0.93(+5.87%) |
Mar 05, 2024 | 15.82 | 15.95 | 15.54 | 15.85 | 2,614,960 | -0.13(-0.81%) |
Mar 04, 2024 | 16.26 | 16.40 | 15.93 | 15.98 | 3,141,760 | -0.36(-2.20%) |
Mar 01, 2024 | 15.88 | 16.38 | 15.79 | 16.34 | 3,747,135 | +0.69(+4.41%) |
Feb 29, 2024 | 15.44 | 15.73 | 15.37 | 15.65 | 2,866,737 | +0.28(+1.82%) |
Feb 28, 2024 | 15.23 | 15.57 | 15.15 | 15.37 | 2,019,881 | -0.23(-1.47%) |
Feb 27, 2024 | 15.31 | 15.69 | 15.26 | 15.60 | 1,371,922 | +0.39(+2.56%) |
Feb 26, 2024 | 14.88 | 15.37 | 14.80 | 15.21 | 3,094,919 | +0.21(+1.40%) |
Feb 23, 2024 | 15.04 | 15.18 | 14.78 | 15.00 | 2,810,165 | -0.03(-0.20%) |
Feb 22, 2024 | 14.98 | 15.14 | 14.80 | 15.03 | 2,919,894 | +0.22(+1.49%) |
Feb 21, 2024 | 15.11 | 15.28 | 14.80 | 14.81 | 2,933,538 | -0.01(-0.07%) |
Feb 20, 2024 | 14.71 | 14.82 | 14.50 | 14.82 | 3,302,681 | -0.05(-0.34%) |
Feb 16, 2024 | 15.01 | 15.19 | 14.85 | 14.87 | 2,016,229 | -0.01(-0.07%) |
Feb 15, 2024 | 14.68 | 15.04 | 14.68 | 14.88 | 3,410,780 | +0.15(+1.02%) |
Feb 14, 2024 | 14.68 | 14.89 | 14.51 | 14.73 | 1,723,755 | +0.41(+2.86%) |
Feb 13, 2024 | 14.49 | 14.79 | 14.26 | 14.32 | 1,262,446 | -0.59(-3.96%) |
Feb 12, 2024 | 14.58 | 15.07 | 14.44 | 14.91 | 1,529,286 | +0.48(+3.33%) |
Feb 09, 2024 | 14.31 | 14.45 | 13.95 | 14.43 | 2,589,508 | +0.13(+0.91%) |
Feb 08, 2024 | 14.56 | 14.69 | 14.20 | 14.30 | 5,351,499 | -0.45(-3.05%) |
Feb 07, 2024 | 14.43 | 14.90 | 14.23 | 14.75 | 3,381,808 | -0.11(-0.74%) |
Feb 06, 2024 | 14.32 | 15.14 | 14.04 | 14.86 | 5,090,665 | +1.17(+8.55%) |
Feb 05, 2024 | 14.19 | 14.22 | 13.62 | 13.69 | 2,183,792 | -0.31(-2.21%) |
Feb 02, 2024 | 14.28 | 14.51 | 13.93 | 14.00 | 3,383,625 | -0.47(-3.25%) |
Feb 01, 2024 | 14.19 | 14.54 | 14.07 | 14.47 | 2,322,203 | +0.56(+4.03%) |
Jan 31, 2024 | 13.39 | 14.22 | 13.29 | 13.91 | 2,925,870 | +0.33(+2.43%) |
Jan 30, 2024 | 13.65 | 13.81 | 13.47 | 13.58 | 1,724,551 | -0.42(-3.00%) |
Jan 29, 2024 | 13.94 | 14.03 | 13.64 | 14.00 | 1,710,387 | +0.08(+0.57%) |
Jan 26, 2024 | 13.94 | 14.25 | 13.82 | 13.92 | 2,068,637 | -0.21(-1.49%) |
Jan 25, 2024 | 14.05 | 14.59 | 13.91 | 14.13 | 3,175,194 | +0.19(+1.36%) |
Jan 24, 2024 | 14.02 | 14.18 | 13.75 | 13.94 | 4,564,189 | +0.52(+3.87%) |
Jan 23, 2024 | 13.71 | 13.71 | 13.07 | 13.42 | 3,719,518 | +0.41(+3.15%) |
Jan 22, 2024 | 12.81 | 13.24 | 12.57 | 13.01 | 4,502,830 | -0.41(-3.06%) |
Jan 19, 2024 | 13.71 | 13.75 | 13.10 | 13.42 | 5,595,531 | -0.40(-2.89%) |
Jan 18, 2024 | 13.92 | 14.19 | 13.67 | 13.82 | 3,051,900 | -0.04(-0.29%) |
Jan 17, 2024 | 13.67 | 14.03 | 13.58 | 13.86 | 3,069,173 | -0.44(-3.08%) |
Jan 16, 2024 | 14.80 | 14.79 | 14.24 | 14.30 | 3,480,862 | -0.70(-4.67%) |
Jan 12, 2024 | 15.08 | 15.19 | 14.98 | 15.00 | 1,718,418 | -0.09(-0.60%) |
Jan 11, 2024 | 15.22 | 15.33 | 14.87 | 15.09 | 3,094,010 | +0.20(+1.34%) |
Jan 10, 2024 | 14.98 | 15.12 | 14.79 | 14.89 | 1,693,967 | -0.02(-0.13%) |
Jan 09, 2024 | 14.80 | 15.15 | 14.76 | 14.91 | 1,915,131 | -0.16(-1.06%) |
Jan 08, 2024 | 15.00 | 15.13 | 14.91 | 15.07 | 3,957,408 | -0.16(-1.05%) |
Jan 05, 2024 | 15.45 | 15.60 | 15.21 | 15.23 | 1,611,177 | -0.23(-1.49%) |
Jan 04, 2024 | 15.53 | 15.62 | 15.35 | 15.46 | 811,635 | -0.13(-0.83%) |
Jan 03, 2024 | 15.30 | 15.69 | 15.23 | 15.59 | 1,159,406 | -0.05(-0.32%) |
Jan 02, 2024 | 16.02 | 16.18 | 15.52 | 15.64 | 2,068,988 | -0.97(-5.84%) |
Dec 29, 2023 | 16.32 | 16.67 | 16.11 | 16.61 | 1,814,970 | +0.29(+1.78%) |
Dec 28, 2023 | 16.55 | 16.73 | 16.27 | 16.32 | 2,699,077 | +0.05(+0.31%) |
Dec 27, 2023 | 15.91 | 16.27 | 15.79 | 16.27 | 2,453,400 | +0.51(+3.24%) |
Dec 26, 2023 | 15.96 | 16.15 | 15.70 | 15.76 | 1,759,092 | -0.05(-0.32%) |
Dec 22, 2023 | 15.78 | 15.88 | 15.50 | 15.81 | 1,905,364 | -0.06(-0.38%) |
Dec 21, 2023 | 15.65 | 16.11 | 15.59 | 15.87 | 2,026,245 | +0.02(+0.13%) |
Dec 20, 2023 | 15.75 | 16.08 | 15.69 | 15.85 | 2,392,725 | -0.16(-1.00%) |
Dec 19, 2023 | 15.43 | 16.13 | 15.29 | 16.01 | 2,096,124 | +0.79(+5.19%) |
Dec 18, 2023 | 16.11 | 16.11 | 15.20 | 15.22 | 2,232,108 | -0.80(-4.99%) |
Dec 15, 2023 | 15.98 | 16.31 | 15.84 | 16.02 | 3,123,761 | +0.34(+2.17%) |
Dec 14, 2023 | 15.55 | 15.85 | 15.24 | 15.68 | 4,241,517 | -0.06(-0.38%) |
Dec 13, 2023 | 15.38 | 15.78 | 14.97 | 15.74 | 5,593,119 | +0.40(+2.61%) |
Dec 12, 2023 | 15.27 | 15.49 | 15.04 | 15.34 | 2,421,557 | +0.19(+1.25%) |
Dec 11, 2023 | 15.07 | 15.25 | 14.90 | 15.15 | 2,732,101 | -0.05(-0.33%) |
Dec 08, 2023 | 15.10 | 15.20 | 14.96 | 15.20 | 4,458,159 | -0.04(-0.26%) |
Dec 07, 2023 | 15.30 | 15.83 | 15.21 | 15.24 | 2,681,837 | +0.16(+1.06%) |
Dec 06, 2023 | 14.87 | 15.29 | 14.80 | 15.08 | 1,929,441 | +0.45(+3.08%) |
Dec 05, 2023 | 14.01 | 14.79 | 14.00 | 14.63 | 2,948,383 | +0.52(+3.69%) |
Dec 04, 2023 | 15.68 | 15.80 | 13.98 | 14.11 | 6,183,757 | -1.86(-11.65%) |
Dec 01, 2023 | 16.18 | 16.24 | 15.67 | 15.97 | 1,797,742 | -0.38(-2.30%) |
Nov 30, 2023 | 16.41 | 16.52 | 15.73 | 16.35 | 4,331,925 | -0.19(-1.14%) |
Nov 29, 2023 | 16.02 | 16.62 | 15.97 | 16.53 | 3,831,315 | +0.22(+1.33%) |
Nov 28, 2023 | 16.97 | 17.22 | 16.26 | 16.32 | 2,723,021 | -0.82(-4.79%) |
Nov 27, 2023 | 17.42 | 17.72 | 17.11 | 17.14 | 4,586,634 | -0.62(-3.51%) |
Nov 24, 2023 | 17.19 | 17.76 | 16.85 | 17.76 | 2,744,032 | +0.63(+3.69%) |
Nov 22, 2023 | 17.27 | 17.30 | 16.94 | 17.13 | 3,320,116 | +0.07(+0.41%) |
Nov 21, 2023 | 16.87 | 17.30 | 16.80 | 17.06 | 2,928,933 | -0.06(-0.35%) |
Nov 20, 2023 | 16.67 | 17.34 | 16.52 | 17.12 | 7,207,790 | +0.74(+4.53%) |
Nov 17, 2023 | 16.34 | 16.47 | 16.16 | 16.38 | 2,088,582 | +0.12(+0.73%) |
Nov 16, 2023 | 16.20 | 16.50 | 15.80 | 16.26 | 3,657,212 | -0.50(-3.01%) |
Nov 15, 2023 | 16.20 | 17.21 | 16.16 | 16.76 | 5,039,674 | +1.13(+7.21%) |
Nov 14, 2023 | 15.54 | 15.81 | 15.07 | 15.63 | 5,143,860 | +0.77(+5.19%) |
Nov 13, 2023 | 14.90 | 14.98 | 14.62 | 14.86 | 4,443,870 | +0.24(+1.62%) |
Nov 10, 2023 | 14.53 | 14.74 | 14.36 | 14.63 | 1,650,234 | +0.03(+0.20%) |
Nov 09, 2023 | 14.99 | 15.06 | 14.50 | 14.60 | 2,425,806 | -0.40(-2.64%) |
Nov 08, 2023 | 14.98 | 15.18 | 14.92 | 14.99 | 1,459,040 | -0.14(-0.92%) |
Nov 07, 2023 | 14.99 | 15.18 | 14.74 | 15.13 | 3,324,679 | -0.05(-0.33%) |
Nov 06, 2023 | 15.45 | 15.58 | 15.12 | 15.18 | 1,483,730 | -0.04(-0.26%) |
Nov 03, 2023 | 15.06 | 15.39 | 15.03 | 15.22 | 2,618,456 | +0.67(+4.62%) |
Nov 02, 2023 | 14.59 | 14.68 | 14.37 | 14.55 | 3,168,158 | +0.13(+0.89%) |
Nov 01, 2023 | 14.47 | 14.64 | 14.13 | 14.42 | 2,141,093 | -0.22(-1.49%) |
Oct 31, 2023 | 14.63 | 14.94 | 14.39 | 14.63 | 3,211,781 | -0.39(-2.57%) |
Oct 30, 2023 | 14.86 | 15.13 | 14.56 | 15.02 | 3,750,762 | +0.33(+2.22%) |
Oct 27, 2023 | 14.97 | 15.02 | 14.62 | 14.69 | 2,137,625 | +0.16(+1.09%) |
Oct 26, 2023 | 14.91 | 15.01 | 14.47 | 14.54 | 2,794,107 | -0.47(-3.16%) |
Oct 25, 2023 | 15.15 | 15.28 | 14.84 | 15.01 | 1,553,689 | -0.52(-3.37%) |
Oct 24, 2023 | 14.30 | 15.70 | 14.28 | 15.53 | 6,329,088 | +1.24(+8.64%) |
Oct 23, 2023 | 14.82 | 14.87 | 14.29 | 14.30 | 2,493,498 | -0.52(-3.54%) |
Oct 20, 2023 | 14.98 | 15.06 | 14.79 | 14.82 | 2,813,265 | -0.31(-2.03%) |
Oct 19, 2023 | 15.03 | 15.25 | 14.98 | 15.13 | 2,079,095 | -0.05(-0.33%) |
Oct 18, 2023 | 15.18 | 15.36 | 15.01 | 15.18 | 1,487,572 | -0.30(-1.92%) |
Oct 17, 2023 | 15.20 | 15.75 | 15.06 | 15.48 | 1,571,163 | -0.03(-0.19%) |
Oct 16, 2023 | 15.36 | 15.79 | 15.06 | 15.51 | 1,897,333 | +0.03(+0.19%) |
Oct 13, 2023 | 15.38 | 15.58 | 15.31 | 15.48 | 1,078,161 | -0.31(-1.94%) |
Oct 12, 2023 | 16.37 | 16.40 | 15.64 | 15.78 | 2,779,572 | -0.58(-3.56%) |
Oct 11, 2023 | 16.26 | 16.72 | 16.10 | 16.37 | 1,993,498 | +0.21(+1.28%) |
Oct 10, 2023 | 15.51 | 16.36 | 15.49 | 16.16 | 2,250,668 | +0.82(+5.35%) |
Oct 09, 2023 | 15.62 | 15.78 | 15.10 | 15.34 | 1,876,610 | -0.57(-3.61%) |
Oct 06, 2023 | 15.13 | 16.04 | 15.01 | 15.91 | 2,284,063 | +0.86(+5.72%) |
Oct 05, 2023 | 14.85 | 15.09 | 14.78 | 15.05 | 1,018,187 | +0.13(+0.86%) |
Oct 04, 2023 | 15.10 | 15.36 | 14.68 | 14.92 | 1,543,293 | -0.28(-1.82%) |
Oct 03, 2023 | 14.98 | 15.32 | 14.88 | 15.20 | 2,226,316 | -0.12(-0.77%) |
Oct 02, 2023 | 15.02 | 15.43 | 14.89 | 15.32 | 2,023,413 | +0.32(+2.11%) |
Sep 29, 2023 | 15.22 | 15.25 | 14.82 | 15.00 | 4,489,592 | +0.13(+0.86%) |
Sep 28, 2023 | 14.47 | 14.87 | 14.39 | 14.87 | 2,396,524 | +0.34(+2.31%) |
Sep 27, 2023 | 14.66 | 14.76 | 14.29 | 14.54 | 1,967,626 | +0.03(+0.20%) |
Sep 26, 2023 | 14.84 | 15.13 | 14.46 | 14.51 | 3,528,156 | -0.66(-4.37%) |
Sep 25, 2023 | 14.40 | 15.21 | 15.03 | 15.17 | 1,730,818 | +0.16(+1.05%) |
Sep 22, 2023 | 15.15 | 15.15 | 14.80 | 15.01 | 2,616,467 | +0.62(+4.33%) |
Sep 21, 2023 | 14.55 | 14.86 | 14.36 | 14.39 | 4,489,355 | -0.44(-2.94%) |
Sep 20, 2023 | 15.25 | 15.38 | 14.78 | 14.82 | 3,002,183 | -0.43(-2.79%) |
Sep 19, 2023 | 14.94 | 15.35 | 14.88 | 15.25 | 2,721,033 | +0.34(+2.25%) |
Sep 18, 2023 | 14.84 | 15.08 | 14.55 | 14.91 | 2,089,817 | -0.04(-0.26%) |
Sep 15, 2023 | 15.02 | 15.26 | 14.81 | 14.95 | 3,187,478 | +0.05(+0.33%) |
Sep 14, 2023 | 14.92 | 15.29 | 14.82 | 14.90 | 2,720,632 | +0.09(+0.60%) |
Sep 13, 2023 | 14.70 | 14.86 | 14.63 | 14.81 | 2,249,145 | +0.08(+0.54%) |
Sep 12, 2023 | 14.44 | 14.90 | 14.44 | 14.73 | 3,343,526 | +0.10(+0.68%) |
Sep 11, 2023 | 14.79 | 15.07 | 14.61 | 14.63 | 1,564,305 | +0.20(+1.37%) |
Sep 08, 2023 | 14.55 | 14.55 | 14.15 | 14.44 | 1,857,276 | -0.11(-0.75%) |
Sep 07, 2023 | 14.71 | 15.04 | 14.50 | 14.55 | 3,887,939 | -0.75(-4.91%) |
Sep 06, 2023 | 15.11 | 15.72 | 15.04 | 15.30 | 3,375,712 | +0.12(+0.78%) |
Sep 05, 2023 | 15.06 | 15.36 | 14.74 | 15.18 | 5,167,787 | -0.05(-0.33%) |
Sep 01, 2023 | 14.76 | 15.33 | 14.76 | 15.23 | 4,524,492 | +0.59(+4.05%) |
Aug 31, 2023 | 15.03 | 15.10 | 14.44 | 14.63 | 7,550,847 | -0.09(-0.60%) |
Aug 30, 2023 | 14.38 | 14.90 | 14.27 | 14.72 | 3,326,103 | +0.02(+0.13%) |
Aug 29, 2023 | 15.38 | 15.38 | 14.20 | 14.70 | 5,135,724 | +0.41(+2.84%) |
Aug 28, 2023 | 14.44 | 14.56 | 14.10 | 14.30 | 4,506,402 | +0.16(+1.12%) |
Aug 25, 2023 | 14.34 | 14.50 | 13.90 | 14.14 | 2,103,763 | -0.22(-1.52%) |
Aug 24, 2023 | 15.29 | 15.35 | 14.34 | 14.36 | 3,113,549 | -0.55(-3.71%) |
Aug 23, 2023 | 14.65 | 15.00 | 14.59 | 14.91 | 1,801,242 | +0.35(+2.38%) |
Aug 22, 2023 | 14.66 | 14.74 | 14.37 | 14.57 | 1,819,140 | +0.16(+1.10%) |
Aug 21, 2023 | 14.34 | 14.64 | 14.30 | 14.41 | 2,677,492 | -0.14(-0.95%) |
Aug 18, 2023 | 14.48 | 14.74 | 14.32 | 14.55 | 1,827,524 | -0.54(-3.60%) |
Aug 17, 2023 | 15.65 | 15.73 | 15.03 | 15.09 | 2,557,130 | +0.10(+0.66%) |
Aug 16, 2023 | 14.62 | 15.15 | 14.34 | 14.99 | 3,570,233 | -0.07(-0.46%) |
Aug 15, 2023 | 14.06 | 15.17 | 14.05 | 15.06 | 3,891,702 | -0.54(-3.48%) |
Aug 14, 2023 | 15.52 | 15.64 | 15.22 | 15.60 | 7,377,665 | -0.16(-1.00%) |
Aug 11, 2023 | 16.18 | 16.18 | 15.43 | 15.76 | 5,731,806 | -1.25(-7.33%) |
Aug 10, 2023 | 17.54 | 17.85 | 16.90 | 17.01 | 3,374,298 | -0.13(-0.75%) |
Aug 09, 2023 | 16.88 | 17.31 | 16.62 | 17.14 | 2,661,218 | +0.47(+2.85%) |
Aug 08, 2023 | 16.38 | 16.75 | 15.93 | 16.66 | 3,543,647 | -0.20(-1.17%) |
Aug 07, 2023 | 17.54 | 17.66 | 16.61 | 16.86 | 1,953,172 | -0.56(-3.23%) |
Aug 04, 2023 | 17.87 | 17.98 | 17.37 | 17.42 | 1,915,305 | -0.44(-2.44%) |
Aug 03, 2023 | 17.18 | 17.98 | 17.03 | 17.86 | 2,622,977 | +1.47(+8.99%) |
Aug 02, 2023 | 16.51 | 16.58 | 15.93 | 16.39 | 2,499,882 | -0.68(-4.00%) |
Aug 01, 2023 | 17.98 | 18.14 | 16.96 | 17.07 | 3,654,802 | -1.40(-7.60%) |
Jul 31, 2023 | 18.34 | 18.96 | 17.98 | 18.47 | 2,859,578 | -0.12(-0.64%) |
Jul 28, 2023 | 18.55 | 19.13 | 17.67 | 18.59 | 5,841,205 | +1.33(+7.67%) |
Jul 27, 2023 | 17.70 | 17.76 | 16.83 | 17.27 | 4,733,598 | -0.39(-2.19%) |
Jul 26, 2023 | 16.95 | 17.80 | 16.87 | 17.65 | 2,681,814 | +0.76(+4.51%) |
Jul 25, 2023 | 17.70 | 17.76 | 16.72 | 16.89 | 4,587,416 | -0.21(-1.21%) |
Jul 24, 2023 | 15.13 | 17.27 | 15.05 | 17.10 | 4,372,812 | +1.79(+11.69%) |
Jul 21, 2023 | 15.74 | 15.74 | 15.18 | 15.31 | 1,755,275 | -0.08(-0.51%) |
Jul 20, 2023 | 16.05 | 16.05 | 15.37 | 15.39 | 1,058,220 | -0.42(-2.63%) |
Jul 19, 2023 | 15.46 | 16.05 | 15.42 | 15.80 | 2,140,905 | +0.95(+6.39%) |
Jul 18, 2023 | 15.58 | 15.63 | 14.69 | 14.85 | 1,758,670 | -0.95(-6.01%) |
Jul 17, 2023 | 15.87 | 15.95 | 15.41 | 15.80 | 2,508,225 | -0.30(-1.84%) |
Jul 14, 2023 | 16.40 | 16.43 | 15.89 | 16.10 | 1,226,336 | -0.61(-3.67%) |
Jul 13, 2023 | 16.81 | 16.99 | 16.63 | 16.71 | 2,564,356 | +0.33(+1.99%) |
Jul 12, 2023 | 16.15 | 16.90 | 16.10 | 16.39 | 4,161,106 | +0.96(+6.22%) |
Jul 11, 2023 | 14.97 | 15.51 | 14.94 | 15.43 | 2,852,949 | +0.66(+4.49%) |
Jul 10, 2023 | 14.32 | 14.83 | 14.17 | 14.76 | 1,491,022 | +0.13(+0.88%) |
Jul 07, 2023 | 14.57 | 14.88 | 14.43 | 14.63 | 2,395,691 | +0.35(+2.42%) |
Jul 06, 2023 | 14.57 | 14.73 | 14.14 | 14.29 | 1,789,895 | -0.67(-4.49%) |
Jul 05, 2023 | 15.05 | 15.27 | 14.74 | 14.96 | 1,364,388 | -0.40(-2.58%) |
Jul 03, 2023 | 15.46 | 16.09 | 15.23 | 15.36 | 931,614 | +0.47(+3.19%) |
Jun 30, 2023 | 14.87 | 15.04 | 14.66 | 14.88 | 1,275,725 | +0.24(+1.62%) |
Jun 29, 2023 | 14.67 | 14.68 | 14.34 | 14.64 | 1,108,685 | -0.32(-2.12%) |
Jun 28, 2023 | 15.13 | 15.30 | 14.83 | 14.96 | 1,880,282 | -0.21(-1.37%) |
Jun 27, 2023 | 14.73 | 15.26 | 14.73 | 15.17 | 1,903,763 | +0.67(+4.64%) |
Jun 26, 2023 | 14.46 | 14.69 | 14.29 | 14.50 | 5,000,090 | -0.09(-0.61%) |
Jun 23, 2023 | 14.82 | 14.88 | 14.12 | 14.59 | 1,478,083 | -0.41(-2.70%) |
Jun 22, 2023 | 14.99 | 15.10 | 14.71 | 14.99 | 2,128,341 | -0.13(-0.85%) |
Jun 21, 2023 | 15.29 | 15.54 | 15.02 | 15.12 | 3,879,636 | -0.30(-1.92%) |
Jun 20, 2023 | 16.35 | 17.03 | 15.36 | 15.42 | 4,233,785 | -1.62(-9.52%) |
Jun 16, 2023 | 17.18 | 17.28 | 16.60 | 17.04 | 13,374,199 | +0.18(+1.06%) |
Jun 15, 2023 | 17.10 | 17.58 | 16.51 | 16.86 | 2,522,044 | -1.34(-7.39%) |
May 08, 2023 | 18.56 | 18.56 | 17.88 | 18.20 | 1,013,938 | -0.30(-1.60%) |
May 05, 2023 | 18.91 | 18.91 | 18.43 | 18.50 | 1,755,461 | -0.40(-2.09%) |
May 04, 2023 | 18.29 | 19.10 | 18.14 | 18.90 | 2,756,017 | +0.88(+4.88%) |
May 03, 2023 | 17.87 | 18.14 | 17.26 | 18.02 | 2,437,928 | +0.44(+2.47%) |
May 02, 2023 | 18.36 | 18.43 | 17.38 | 17.58 | 4,138,470 | -0.93(-5.02%) |