Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.80 | 17.86 | 17.21 | 17.54 | 33,701,596 | -0.86(-4.70%) |
May 30, 2024 | 18.40 | 18.57 | 18.18 | 18.41 | 32,112,640 | +0.34(+1.87%) |
May 29, 2024 | 18.13 | 18.29 | 18.06 | 18.07 | 14,289,410 | -0.23(-1.25%) |
May 28, 2024 | 18.38 | 18.67 | 18.11 | 18.30 | 18,055,244 | +0.00(+0.00%) |
May 24, 2024 | 18.22 | 18.49 | 18.19 | 18.30 | 13,687,644 | +0.17(+0.93%) |
May 23, 2024 | 18.74 | 18.84 | 18.04 | 18.13 | 15,705,898 | +0.09(+0.50%) |
May 22, 2024 | 17.69 | 18.07 | 17.63 | 18.04 | 10,721,429 | +0.37(+2.08%) |
May 21, 2024 | 17.65 | 17.72 | 17.48 | 17.67 | 9,384,516 | -0.02(-0.11%) |
May 20, 2024 | 17.79 | 17.93 | 17.61 | 17.69 | 10,191,512 | -0.06(-0.34%) |
May 17, 2024 | 17.90 | 17.92 | 17.62 | 17.75 | 9,294,352 | -0.03(-0.17%) |
May 16, 2024 | 17.87 | 17.97 | 17.64 | 17.78 | 10,284,341 | -0.08(-0.45%) |
May 15, 2024 | 17.64 | 17.89 | 17.55 | 17.86 | 11,364,469 | +0.32(+1.81%) |
May 14, 2024 | 17.37 | 17.55 | 17.32 | 17.54 | 11,552,337 | +0.27(+1.55%) |
May 13, 2024 | 17.03 | 17.36 | 17.03 | 17.28 | 12,042,144 | +0.32(+1.88%) |
May 10, 2024 | 17.00 | 17.19 | 16.89 | 16.96 | 6,493,384 | +0.00(+0.00%) |
May 09, 2024 | 17.13 | 17.17 | 16.79 | 16.96 | 8,645,270 | -0.12(-0.70%) |
May 08, 2024 | 16.67 | 17.09 | 16.61 | 17.08 | 8,184,020 | +0.32(+1.90%) |
May 07, 2024 | 17.10 | 17.13 | 16.70 | 16.76 | 8,323,283 | -0.30(-1.75%) |
May 06, 2024 | 16.92 | 17.10 | 16.85 | 17.06 | 9,289,410 | +0.30(+1.78%) |
May 03, 2024 | 16.64 | 16.77 | 16.51 | 16.76 | 7,999,649 | +0.33(+2.00%) |
May 02, 2024 | 16.51 | 16.55 | 16.16 | 16.43 | 11,075,156 | +0.09(+0.55%) |
May 01, 2024 | 16.76 | 16.92 | 16.29 | 16.34 | 9,464,091 | -0.56(-3.29%) |
Apr 30, 2024 | 16.93 | 17.30 | 16.88 | 16.90 | 10,133,899 | -0.18(-1.05%) |
Apr 29, 2024 | 17.11 | 17.33 | 16.93 | 17.08 | 8,386,019 | +0.01(+0.06%) |
Apr 26, 2024 | 16.90 | 17.18 | 16.77 | 17.07 | 9,245,026 | +0.20(+1.18%) |
Apr 25, 2024 | 16.72 | 16.95 | 16.68 | 16.87 | 8,433,350 | +0.04(+0.24%) |
Apr 24, 2024 | 16.83 | 16.94 | 16.68 | 16.83 | 10,919,422 | +0.10(+0.59%) |
Apr 23, 2024 | 16.66 | 16.86 | 16.63 | 16.73 | 9,165,430 | +0.00(+0.00%) |
Apr 22, 2024 | 16.84 | 16.88 | 16.55 | 16.73 | 8,559,868 | +0.04(+0.24%) |
Apr 19, 2024 | 16.92 | 17.13 | 16.59 | 16.69 | 12,561,945 | -0.25(-1.47%) |
Apr 18, 2024 | 16.99 | 17.02 | 16.74 | 16.94 | 12,467,008 | +0.01(+0.06%) |
Apr 17, 2024 | 17.15 | 17.39 | 16.91 | 16.93 | 11,323,850 | -0.11(-0.64%) |
Apr 16, 2024 | 17.23 | 17.28 | 16.81 | 17.04 | 11,282,155 | -0.12(-0.70%) |
Apr 15, 2024 | 17.59 | 17.70 | 17.10 | 17.16 | 17,518,906 | -0.16(-0.92%) |
Apr 12, 2024 | 17.62 | 17.80 | 17.29 | 17.32 | 14,119,882 | -0.52(-2.90%) |
Apr 11, 2024 | 17.87 | 17.95 | 17.53 | 17.83 | 11,166,582 | -0.06(-0.33%) |
Apr 10, 2024 | 17.69 | 17.96 | 17.61 | 17.89 | 16,324,345 | -0.02(-0.11%) |
Apr 09, 2024 | 18.10 | 18.14 | 17.77 | 17.91 | 10,706,753 | -0.12(-0.66%) |
Apr 08, 2024 | 18.10 | 18.31 | 18.00 | 18.03 | 10,774,511 | +0.14(+0.78%) |
Apr 05, 2024 | 17.78 | 18.01 | 17.61 | 17.89 | 13,228,267 | +0.06(+0.33%) |
Apr 04, 2024 | 18.39 | 18.65 | 17.77 | 17.83 | 17,708,656 | -0.25(-1.37%) |
Apr 03, 2024 | 17.56 | 18.28 | 17.54 | 18.08 | 27,104,862 | +0.49(+2.77%) |
Apr 02, 2024 | 17.64 | 17.71 | 17.44 | 17.59 | 9,418,052 | -0.24(-1.34%) |
Apr 01, 2024 | 17.57 | 17.91 | 17.51 | 17.83 | 9,730,880 | +0.21(+1.18%) |
Mar 28, 2024 | 17.63 | 17.71 | 17.58 | 17.62 | 9,210,797 | +0.06(+0.34%) |
Mar 27, 2024 | 17.66 | 17.69 | 17.31 | 17.56 | 9,784,996 | -0.02(-0.11%) |
Mar 26, 2024 | 17.40 | 17.73 | 17.35 | 17.58 | 14,370,726 | +0.27(+1.55%) |
Mar 25, 2024 | 17.15 | 17.52 | 17.11 | 17.32 | 16,264,492 | +0.05(+0.29%) |
Mar 22, 2024 | 17.11 | 17.50 | 17.11 | 17.27 | 9,335,519 | +0.16(+0.93%) |
Mar 21, 2024 | 17.07 | 17.31 | 16.95 | 17.11 | 12,992,020 | +0.28(+1.65%) |
Mar 20, 2024 | 16.57 | 16.83 | 16.40 | 16.83 | 17,610,070 | +0.15(+0.89%) |
Mar 19, 2024 | 16.85 | 16.92 | 16.62 | 16.68 | 12,251,615 | -0.28(-1.64%) |
Mar 18, 2024 | 16.84 | 17.09 | 16.69 | 16.96 | 22,270,906 | +0.33(+1.97%) |
Mar 15, 2024 | 17.20 | 17.32 | 16.60 | 16.63 | 41,392,868 | -0.80(-4.56%) |
Mar 14, 2024 | 17.59 | 17.59 | 17.28 | 17.42 | 15,869,907 | -0.24(-1.35%) |
Mar 13, 2024 | 17.78 | 17.82 | 17.38 | 17.66 | 17,715,732 | -0.15(-0.83%) |
Mar 12, 2024 | 18.28 | 18.90 | 17.80 | 17.81 | 34,127,884 | +0.01(+0.06%) |
Mar 11, 2024 | 17.49 | 18.03 | 17.40 | 17.80 | 19,682,788 | +0.05(+0.28%) |
Mar 08, 2024 | 18.38 | 18.44 | 17.72 | 17.75 | 21,988,772 | -0.19(-1.04%) |
Mar 07, 2024 | 18.54 | 18.58 | 17.49 | 17.94 | 30,170,264 | -0.58(-3.14%) |
Mar 06, 2024 | 18.11 | 19.80 | 18.10 | 18.52 | 51,906,100 | +0.66(+3.70%) |
Mar 05, 2024 | 16.79 | 17.95 | 16.79 | 17.86 | 44,728,416 | +0.94(+5.54%) |
Mar 04, 2024 | 15.60 | 17.08 | 15.55 | 16.92 | 41,710,472 | +1.57(+10.22%) |
Mar 01, 2024 | 14.34 | 15.49 | 14.27 | 15.35 | 34,614,388 | +0.33(+2.17%) |
Feb 29, 2024 | 14.80 | 15.06 | 14.80 | 15.03 | 27,620,028 | +0.37(+2.49%) |
Feb 28, 2024 | 14.64 | 14.86 | 14.58 | 14.66 | 10,030,825 | -0.03(-0.20%) |
Feb 27, 2024 | 14.81 | 14.88 | 14.63 | 14.69 | 9,543,543 | -0.04(-0.27%) |
Feb 26, 2024 | 14.89 | 14.93 | 14.67 | 14.73 | 15,068,490 | -0.18(-1.19%) |
Feb 23, 2024 | 14.91 | 15.03 | 14.84 | 14.91 | 8,675,736 | +0.04(+0.26%) |
Feb 22, 2024 | 14.84 | 14.98 | 14.73 | 14.87 | 10,602,078 | +0.16(+1.07%) |
Feb 21, 2024 | 14.70 | 14.79 | 14.56 | 14.71 | 8,225,305 | -0.10(-0.67%) |
Feb 20, 2024 | 14.65 | 14.89 | 14.60 | 14.81 | 9,781,887 | +0.08(+0.54%) |
Feb 16, 2024 | 14.99 | 15.05 | 14.71 | 14.73 | 10,211,682 | -0.33(-2.16%) |
Feb 15, 2024 | 15.02 | 15.08 | 14.87 | 15.06 | 9,683,236 | +0.03(+0.20%) |
Feb 14, 2024 | 15.18 | 15.25 | 14.92 | 15.03 | 10,582,229 | +0.00(+0.00%) |
Feb 13, 2024 | 15.06 | 15.12 | 14.89 | 15.03 | 7,228,694 | -0.38(-2.43%) |
Feb 12, 2024 | 15.28 | 15.54 | 15.26 | 15.40 | 6,445,746 | +0.13(+0.84%) |
Feb 09, 2024 | 15.25 | 15.34 | 15.17 | 15.28 | 6,660,405 | -0.02(-0.13%) |
Feb 08, 2024 | 15.06 | 15.31 | 15.01 | 15.30 | 8,167,703 | +0.24(+1.57%) |
Feb 07, 2024 | 15.13 | 15.17 | 14.88 | 15.06 | 11,530,059 | -0.02(-0.13%) |
Feb 06, 2024 | 15.07 | 15.29 | 15.06 | 15.08 | 10,041,762 | +0.00(+0.00%) |
Feb 05, 2024 | 15.10 | 15.17 | 15.01 | 15.08 | 8,677,649 | -0.13(-0.84%) |
Feb 02, 2024 | 15.13 | 15.32 | 14.94 | 15.21 | 7,399,269 | +0.05(+0.33%) |
Feb 01, 2024 | 15.14 | 15.18 | 14.93 | 15.16 | 7,600,844 | +0.07(+0.46%) |
Jan 31, 2024 | 15.45 | 15.46 | 14.89 | 15.09 | 15,804,300 | -0.59(-3.78%) |
Jan 30, 2024 | 15.76 | 15.78 | 15.54 | 15.68 | 6,628,101 | +0.09(+0.57%) |
Jan 29, 2024 | 15.53 | 15.62 | 15.43 | 15.59 | 7,386,069 | -0.04(-0.25%) |
Jan 26, 2024 | 15.69 | 15.73 | 15.50 | 15.63 | 6,181,225 | -0.08(-0.50%) |
Jan 25, 2024 | 15.70 | 15.83 | 15.61 | 15.71 | 11,394,953 | +0.16(+1.02%) |
Jan 24, 2024 | 15.42 | 15.78 | 15.36 | 15.55 | 11,514,023 | +0.26(+1.68%) |
Jan 23, 2024 | 15.42 | 15.49 | 15.26 | 15.30 | 8,851,728 | +0.00(+0.00%) |
Jan 22, 2024 | 15.28 | 15.41 | 15.20 | 15.30 | 9,539,667 | +0.13(+0.85%) |
Jan 19, 2024 | 14.83 | 15.22 | 14.73 | 15.17 | 13,429,364 | +0.40(+2.74%) |
Jan 18, 2024 | 14.86 | 14.92 | 14.51 | 14.76 | 15,313,604 | -0.08(-0.53%) |
Jan 17, 2024 | 14.95 | 15.00 | 14.71 | 14.84 | 13,646,732 | -0.27(-1.76%) |
Jan 16, 2024 | 15.34 | 15.41 | 14.96 | 15.11 | 19,727,996 | -0.57(-3.65%) |
Jan 12, 2024 | 16.20 | 16.25 | 15.63 | 15.68 | 13,377,608 | -0.47(-2.93%) |
Jan 11, 2024 | 16.17 | 16.28 | 16.01 | 16.15 | 13,497,412 | -0.06(-0.37%) |
Jan 10, 2024 | 15.90 | 16.25 | 15.80 | 16.21 | 23,847,898 | +0.29(+1.80%) |
Jan 09, 2024 | 16.38 | 16.65 | 15.90 | 15.93 | 35,923,068 | -1.56(-8.92%) |
Jan 08, 2024 | 16.97 | 17.56 | 16.94 | 17.49 | 11,841,382 | +0.54(+3.20%) |
Jan 05, 2024 | 16.73 | 17.16 | 16.71 | 16.94 | 13,964,771 | +0.17(+1.00%) |
Jan 04, 2024 | 16.81 | 17.02 | 16.75 | 16.78 | 13,432,580 | -0.04(-0.23%) |
Jan 03, 2024 | 16.58 | 16.97 | 16.52 | 16.81 | 10,468,641 | +0.11(+0.65%) |
Jan 02, 2024 | 16.65 | 16.79 | 16.50 | 16.71 | 8,551,254 | -0.05(-0.29%) |
Dec 29, 2023 | 16.92 | 16.96 | 16.68 | 16.76 | 6,107,618 | -0.19(-1.11%) |
Dec 28, 2023 | 16.87 | 16.96 | 16.84 | 16.94 | 4,747,669 | +0.08(+0.47%) |
Dec 27, 2023 | 17.04 | 17.05 | 16.79 | 16.86 | 5,992,463 | -0.14(-0.81%) |
Dec 26, 2023 | 16.85 | 17.06 | 16.82 | 17.00 | 4,922,145 | +0.14(+0.82%) |
Dec 22, 2023 | 16.82 | 16.97 | 16.76 | 16.86 | 6,194,503 | +0.09(+0.53%) |
Dec 21, 2023 | 16.68 | 16.79 | 16.49 | 16.78 | 7,255,827 | +0.26(+1.55%) |
Dec 20, 2023 | 16.65 | 16.82 | 16.52 | 16.52 | 7,673,835 | -0.09(-0.53%) |
Dec 19, 2023 | 16.66 | 16.70 | 16.54 | 16.61 | 8,428,664 | +0.04(+0.24%) |
Dec 18, 2023 | 16.56 | 16.61 | 16.34 | 16.57 | 12,965,336 | +0.07(+0.42%) |
Dec 15, 2023 | 16.66 | 16.72 | 16.39 | 16.50 | 22,149,734 | -0.34(-1.99%) |
Dec 14, 2023 | 16.48 | 16.95 | 16.48 | 16.83 | 21,274,584 | +0.47(+2.90%) |
Dec 13, 2023 | 16.15 | 16.43 | 16.06 | 16.36 | 10,874,314 | +0.21(+1.28%) |
Dec 12, 2023 | 15.84 | 16.27 | 15.84 | 16.15 | 16,441,963 | -0.16(-0.97%) |
Dec 11, 2023 | 15.88 | 16.36 | 15.88 | 16.31 | 14,276,794 | +0.43(+2.71%) |
Dec 08, 2023 | 15.77 | 16.06 | 15.75 | 15.88 | 12,155,592 | +0.10(+0.62%) |
Dec 07, 2023 | 15.58 | 15.79 | 15.37 | 15.78 | 19,890,138 | +0.23(+1.51%) |
Dec 06, 2023 | 15.78 | 15.87 | 15.48 | 15.55 | 13,388,791 | -0.20(-1.24%) |
Dec 05, 2023 | 16.09 | 16.11 | 15.70 | 15.74 | 15,882,399 | -0.45(-2.78%) |
Dec 04, 2023 | 16.40 | 16.52 | 16.15 | 16.19 | 14,451,240 | -0.34(-2.07%) |
Dec 01, 2023 | 16.44 | 16.78 | 16.30 | 16.54 | 15,154,009 | -0.02(-0.12%) |
Nov 30, 2023 | 16.49 | 16.69 | 16.36 | 16.56 | 25,249,086 | +0.38(+2.36%) |
Nov 29, 2023 | 15.89 | 16.55 | 15.46 | 16.17 | 22,111,114 | +0.98(+6.44%) |
Nov 28, 2023 | 15.24 | 15.29 | 15.13 | 15.20 | 14,679,899 | -0.08(-0.51%) |
Nov 27, 2023 | 15.40 | 15.45 | 15.24 | 15.27 | 11,439,142 | -0.23(-1.45%) |
Nov 24, 2023 | 15.52 | 15.58 | 15.42 | 15.50 | 3,869,744 | +0.05(+0.32%) |
Nov 22, 2023 | 15.42 | 15.55 | 15.35 | 15.45 | 11,638,431 | +0.16(+1.02%) |
Nov 21, 2023 | 15.46 | 15.49 | 15.23 | 15.29 | 8,781,049 | -0.21(-1.33%) |
Nov 20, 2023 | 15.55 | 15.63 | 15.45 | 15.50 | 7,646,438 | -0.10(-0.63%) |
Nov 17, 2023 | 15.54 | 15.66 | 15.48 | 15.60 | 8,989,100 | +0.19(+1.21%) |
Nov 16, 2023 | 15.92 | 15.97 | 15.30 | 15.41 | 11,834,957 | -0.70(-4.32%) |
Nov 15, 2023 | 16.14 | 16.33 | 16.08 | 16.11 | 8,508,122 | +0.03(+0.18%) |
Nov 14, 2023 | 15.90 | 16.15 | 15.79 | 16.08 | 10,096,054 | +0.41(+2.62%) |
Nov 13, 2023 | 15.50 | 15.69 | 15.43 | 15.67 | 11,382,065 | +0.04(+0.25%) |
Nov 10, 2023 | 15.38 | 15.66 | 15.28 | 15.63 | 5,924,063 | +0.33(+2.18%) |
Nov 09, 2023 | 15.43 | 15.52 | 15.26 | 15.29 | 7,111,988 | -0.12(-0.76%) |
Nov 08, 2023 | 15.42 | 15.50 | 15.27 | 15.41 | 7,239,007 | -0.01(-0.06%) |
Nov 07, 2023 | 15.47 | 15.60 | 15.38 | 15.42 | 6,309,078 | -0.16(-1.01%) |
Nov 06, 2023 | 15.59 | 15.67 | 15.44 | 15.58 | 6,513,972 | -0.02(-0.13%) |
Nov 03, 2023 | 15.48 | 15.67 | 15.46 | 15.60 | 6,971,471 | +0.33(+2.18%) |
Nov 02, 2023 | 15.38 | 15.42 | 15.16 | 15.26 | 9,797,228 | +0.06(+0.39%) |
Nov 01, 2023 | 15.08 | 15.21 | 15.02 | 15.21 | 7,917,730 | +0.15(+0.98%) |
Oct 31, 2023 | 14.97 | 15.07 | 14.87 | 15.06 | 8,079,796 | +0.08(+0.52%) |
Oct 30, 2023 | 15.04 | 15.09 | 14.84 | 14.98 | 8,508,381 | +0.09(+0.59%) |
Oct 27, 2023 | 14.88 | 15.12 | 14.81 | 14.89 | 9,192,680 | +0.08(+0.53%) |
Oct 26, 2023 | 14.79 | 14.97 | 14.65 | 14.81 | 10,976,769 | -0.01(-0.07%) |
Oct 25, 2023 | 14.96 | 15.00 | 14.78 | 14.82 | 8,468,475 | -0.15(-0.98%) |
Oct 24, 2023 | 14.97 | 15.08 | 14.86 | 14.97 | 8,894,630 | +0.09(+0.59%) |
Oct 23, 2023 | 14.86 | 15.04 | 14.78 | 14.88 | 13,755,753 | -0.03(-0.20%) |
Oct 20, 2023 | 15.61 | 15.77 | 14.60 | 14.91 | 25,114,878 | -1.05(-6.56%) |
Oct 19, 2023 | 16.38 | 16.42 | 15.90 | 15.96 | 11,715,641 | -0.37(-2.28%) |
Oct 18, 2023 | 16.50 | 16.61 | 16.27 | 16.33 | 7,688,955 | -0.29(-1.77%) |
Oct 17, 2023 | 16.61 | 16.77 | 16.50 | 16.62 | 7,532,283 | -0.13(-0.76%) |
Oct 16, 2023 | 16.28 | 16.82 | 16.24 | 16.75 | 13,359,049 | +0.62(+3.82%) |
Oct 13, 2023 | 16.61 | 16.69 | 16.13 | 16.14 | 8,745,538 | -0.46(-2.77%) |
Oct 12, 2023 | 16.81 | 16.84 | 16.42 | 16.60 | 10,471,383 | -0.21(-1.22%) |
Oct 11, 2023 | 16.62 | 16.93 | 16.61 | 16.80 | 7,134,198 | +0.23(+1.36%) |
Oct 10, 2023 | 16.56 | 16.83 | 16.53 | 16.58 | 9,281,226 | +0.08(+0.47%) |
Oct 09, 2023 | 16.38 | 16.62 | 16.25 | 16.50 | 7,976,828 | +0.02(+0.12%) |
Oct 06, 2023 | 16.39 | 16.61 | 16.23 | 16.48 | 9,479,909 | +0.04(+0.24%) |
Oct 05, 2023 | 16.56 | 16.68 | 16.27 | 16.44 | 6,353,215 | -0.22(-1.29%) |
Oct 04, 2023 | 16.61 | 16.67 | 16.43 | 16.65 | 4,989,550 | +0.08(+0.47%) |
Oct 03, 2023 | 16.85 | 17.01 | 16.40 | 16.58 | 7,438,964 | -0.50(-2.92%) |
Oct 02, 2023 | 17.04 | 17.22 | 16.98 | 17.08 | 9,123,141 | +0.07(+0.40%) |
Sep 29, 2023 | 17.29 | 17.36 | 16.90 | 17.01 | 10,425,994 | -0.25(-1.47%) |
Sep 28, 2023 | 16.76 | 17.38 | 16.76 | 17.26 | 13,609,714 | +0.55(+3.28%) |
Sep 27, 2023 | 16.60 | 16.96 | 16.46 | 16.71 | 12,498,972 | +0.28(+1.73%) |
Sep 26, 2023 | 16.46 | 16.58 | 16.38 | 16.43 | 9,688,307 | -0.19(-1.12%) |
Sep 25, 2023 | 16.54 | 16.68 | 16.54 | 16.61 | 9,164,963 | -0.05(-0.29%) |
Sep 22, 2023 | 16.62 | 16.74 | 16.50 | 16.66 | 5,243,281 | +0.04(+0.24%) |
Sep 21, 2023 | 16.61 | 16.71 | 16.53 | 16.62 | 8,499,703 | -0.12(-0.70%) |
Sep 20, 2023 | 16.96 | 17.04 | 16.71 | 16.74 | 8,180,559 | +0.03(+0.18%) |
Sep 19, 2023 | 16.69 | 16.81 | 16.64 | 16.71 | 7,784,881 | +0.07(+0.41%) |
Sep 18, 2023 | 16.62 | 16.68 | 16.43 | 16.64 | 9,032,985 | -0.07(-0.41%) |
Sep 15, 2023 | 16.76 | 16.92 | 16.52 | 16.71 | 19,378,100 | -0.14(-0.81%) |
Sep 14, 2023 | 16.63 | 16.87 | 16.57 | 16.85 | 8,910,936 | +0.43(+2.62%) |
Sep 13, 2023 | 16.66 | 16.73 | 16.41 | 16.42 | 9,839,443 | -0.19(-1.12%) |
Sep 12, 2023 | 16.56 | 16.70 | 16.48 | 16.61 | 11,158,078 | -0.15(-0.87%) |
Sep 11, 2023 | 16.95 | 17.05 | 16.67 | 16.75 | 10,687,787 | -0.11(-0.63%) |
Sep 08, 2023 | 16.82 | 16.93 | 16.81 | 16.86 | 6,960,777 | +0.05(+0.29%) |
Sep 07, 2023 | 17.02 | 17.08 | 16.79 | 16.81 | 14,241,319 | -0.45(-2.59%) |
Sep 06, 2023 | 17.15 | 17.42 | 17.06 | 17.26 | 10,793,878 | -0.06(-0.34%) |
Sep 05, 2023 | 17.44 | 17.59 | 17.31 | 17.31 | 10,805,204 | -0.17(-0.95%) |
Sep 01, 2023 | 16.73 | 17.52 | 16.71 | 17.48 | 20,393,044 | +0.96(+5.83%) |
Aug 31, 2023 | 16.96 | 17.01 | 16.38 | 16.52 | 17,768,344 | -0.36(-2.13%) |
Aug 30, 2023 | 15.92 | 16.96 | 15.75 | 16.88 | 14,389,948 | +0.51(+3.09%) |
Aug 29, 2023 | 16.35 | 16.48 | 16.21 | 16.37 | 10,746,016 | +0.05(+0.30%) |
Aug 28, 2023 | 16.28 | 16.45 | 16.19 | 16.32 | 11,854,290 | +0.17(+1.02%) |
Aug 25, 2023 | 16.27 | 16.33 | 15.99 | 16.16 | 9,578,251 | -0.08(-0.48%) |
Aug 24, 2023 | 16.61 | 16.67 | 16.23 | 16.24 | 11,968,442 | -0.31(-1.88%) |
Aug 23, 2023 | 16.34 | 16.60 | 16.30 | 16.55 | 8,687,583 | +0.22(+1.37%) |
Aug 22, 2023 | 16.60 | 16.64 | 16.30 | 16.32 | 10,871,362 | -0.24(-1.47%) |
Aug 21, 2023 | 16.54 | 16.64 | 16.41 | 16.57 | 9,026,924 | +0.04(+0.24%) |
Aug 18, 2023 | 16.29 | 16.65 | 16.28 | 16.53 | 9,085,430 | +0.03(+0.18%) |
Aug 17, 2023 | 16.68 | 16.76 | 16.41 | 16.50 | 13,329,243 | -0.07(-0.41%) |
Aug 16, 2023 | 16.74 | 16.83 | 16.54 | 16.57 | 9,688,362 | -0.25(-1.50%) |
Aug 15, 2023 | 16.98 | 17.14 | 16.82 | 16.82 | 7,878,643 | -0.29(-1.70%) |
Aug 14, 2023 | 17.01 | 17.15 | 16.88 | 17.11 | 11,110,812 | +0.00(+0.00%) |
Aug 11, 2023 | 17.05 | 17.17 | 16.99 | 17.11 | 11,943,289 | -0.02(-0.11%) |
Aug 10, 2023 | 17.30 | 17.40 | 17.05 | 17.13 | 18,032,628 | -0.06(-0.34%) |
Aug 09, 2023 | 17.53 | 17.58 | 16.98 | 17.19 | 16,701,817 | -0.38(-2.16%) |
Aug 08, 2023 | 16.91 | 17.63 | 16.72 | 17.57 | 22,773,646 | +0.51(+2.96%) |
Aug 07, 2023 | 16.99 | 17.16 | 16.87 | 17.06 | 10,812,172 | +0.18(+1.04%) |
Aug 04, 2023 | 16.82 | 17.11 | 16.69 | 16.89 | 12,232,617 | +0.05(+0.29%) |
Aug 03, 2023 | 16.62 | 16.94 | 16.45 | 16.84 | 9,808,956 | +0.08(+0.46%) |
Aug 02, 2023 | 16.74 | 17.03 | 16.69 | 16.76 | 10,932,786 | -0.17(-0.98%) |
Aug 01, 2023 | 16.93 | 16.98 | 16.74 | 16.93 | 10,428,064 | +0.03(+0.17%) |
Jul 31, 2023 | 16.75 | 16.95 | 16.75 | 16.90 | 7,569,982 | +0.12(+0.69%) |
Jul 28, 2023 | 17.07 | 17.14 | 16.78 | 16.78 | 9,268,802 | -0.10(-0.58%) |
Jul 27, 2023 | 17.17 | 17.25 | 16.83 | 16.88 | 8,945,634 | -0.09(-0.52%) |
Jul 26, 2023 | 17.07 | 17.22 | 16.94 | 16.96 | 11,638,383 | -0.14(-0.80%) |
Jul 25, 2023 | 16.93 | 17.20 | 16.83 | 17.10 | 11,497,148 | +0.23(+1.38%) |
Jul 24, 2023 | 16.99 | 17.16 | 16.75 | 16.87 | 11,425,861 | +0.09(+0.52%) |
Jul 21, 2023 | 16.80 | 16.89 | 16.69 | 16.78 | 12,758,635 | +0.06(+0.35%) |
Jul 20, 2023 | 16.82 | 16.89 | 16.58 | 16.72 | 12,119,194 | -0.07(-0.41%) |
Jul 19, 2023 | 17.02 | 17.15 | 16.73 | 16.79 | 13,442,199 | -0.18(-1.09%) |
Jul 18, 2023 | 16.53 | 17.02 | 16.49 | 16.97 | 13,859,245 | +0.40(+2.40%) |
Jul 17, 2023 | 16.30 | 16.69 | 16.25 | 16.58 | 9,418,415 | +0.18(+1.07%) |
Jul 14, 2023 | 16.74 | 16.79 | 16.32 | 16.40 | 8,943,252 | -0.44(-2.60%) |
Jul 13, 2023 | 16.68 | 16.90 | 16.67 | 16.84 | 8,736,858 | +0.23(+1.40%) |
Jul 12, 2023 | 17.01 | 17.03 | 16.58 | 16.61 | 9,598,804 | -0.24(-1.44%) |
Jul 11, 2023 | 16.53 | 16.86 | 16.53 | 16.85 | 9,905,342 | +0.33(+2.00%) |
Jul 10, 2023 | 16.30 | 16.61 | 16.29 | 16.52 | 10,419,831 | +0.12(+0.71%) |
Jul 07, 2023 | 16.25 | 16.61 | 16.21 | 16.40 | 13,014,896 | +0.20(+1.26%) |
Jul 06, 2023 | 16.01 | 16.22 | 15.96 | 16.20 | 8,569,230 | -0.01(-0.06%) |
Jul 05, 2023 | 16.08 | 16.31 | 15.96 | 16.21 | 7,853,131 | -0.04(-0.24%) |
Jul 03, 2023 | 16.26 | 16.31 | 16.16 | 16.25 | 4,224,616 | -0.09(-0.54%) |
Jun 30, 2023 | 16.25 | 16.42 | 16.25 | 16.33 | 10,042,811 | +0.15(+0.90%) |
Jun 29, 2023 | 15.94 | 16.26 | 15.94 | 16.19 | 9,031,072 | +0.28(+1.77%) |
Jun 28, 2023 | 15.92 | 15.99 | 15.79 | 15.91 | 7,527,627 | -0.07(-0.43%) |
Jun 27, 2023 | 15.94 | 16.10 | 15.87 | 15.97 | 10,737,936 | +0.04(+0.24%) |
Jun 26, 2023 | 16.15 | 16.26 | 15.92 | 15.93 | 10,389,556 | -0.13(-0.79%) |
Jun 23, 2023 | 16.14 | 16.21 | 16.03 | 16.06 | 13,599,153 | -0.25(-1.55%) |
Jun 22, 2023 | 16.39 | 16.51 | 16.15 | 16.31 | 14,970,756 | -0.04(-0.24%) |
Jun 21, 2023 | 16.61 | 16.93 | 16.32 | 16.35 | 13,196,951 | -0.18(-1.12%) |
Jun 20, 2023 | 16.96 | 16.98 | 16.43 | 16.54 | 19,928,310 | -0.54(-3.19%) |
Jun 16, 2023 | 17.00 | 17.25 | 16.80 | 17.08 | 25,187,030 | +0.12(+0.69%) |