Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.33 | 16.77 | 16.25 | 16.70 | 3,698,080 | +0.48(+2.96%) |
May 30, 2024 | 15.97 | 16.23 | 15.90 | 16.22 | 2,468,831 | +0.37(+2.33%) |
May 29, 2024 | 15.91 | 15.91 | 15.65 | 15.85 | 1,401,413 | -0.26(-1.61%) |
May 28, 2024 | 16.62 | 16.66 | 16.10 | 16.11 | 1,756,463 | -0.40(-2.42%) |
May 24, 2024 | 16.70 | 16.71 | 16.50 | 16.51 | 1,273,587 | -0.08(-0.48%) |
May 23, 2024 | 16.90 | 16.90 | 16.50 | 16.59 | 1,570,028 | -0.36(-2.12%) |
May 22, 2024 | 16.94 | 17.06 | 16.86 | 16.95 | 1,362,457 | -0.08(-0.47%) |
May 21, 2024 | 16.97 | 17.18 | 16.97 | 17.03 | 3,607,368 | -0.02(-0.12%) |
May 20, 2024 | 17.05 | 17.18 | 16.98 | 17.05 | 1,894,398 | -0.06(-0.35%) |
May 17, 2024 | 17.18 | 17.18 | 17.02 | 17.11 | 1,320,120 | -0.02(-0.12%) |
May 16, 2024 | 17.24 | 17.26 | 17.09 | 17.13 | 2,163,235 | -0.10(-0.58%) |
May 15, 2024 | 17.42 | 17.42 | 17.14 | 17.23 | 2,421,491 | +0.15(+0.88%) |
May 14, 2024 | 17.00 | 17.14 | 16.95 | 17.08 | 1,815,698 | +0.22(+1.30%) |
May 13, 2024 | 16.94 | 16.95 | 16.74 | 16.86 | 1,643,931 | +0.01(+0.06%) |
May 10, 2024 | 16.95 | 16.95 | 16.77 | 16.85 | 1,349,097 | -0.07(-0.41%) |
May 09, 2024 | 16.67 | 16.96 | 16.60 | 16.92 | 1,574,828 | +0.34(+2.05%) |
May 08, 2024 | 16.54 | 16.64 | 16.39 | 16.58 | 1,175,746 | -0.04(-0.24%) |
May 07, 2024 | 16.68 | 16.72 | 16.57 | 16.62 | 2,099,533 | +0.07(+0.42%) |
May 06, 2024 | 16.51 | 16.64 | 16.45 | 16.55 | 990,336 | +0.22(+1.35%) |
May 03, 2024 | 16.35 | 16.47 | 16.18 | 16.33 | 1,120,496 | +0.26(+1.62%) |
May 02, 2024 | 15.94 | 16.18 | 15.75 | 16.07 | 3,452,529 | +0.31(+1.97%) |
May 01, 2024 | 15.75 | 15.98 | 15.65 | 15.76 | 1,961,483 | -0.01(-0.06%) |
Apr 30, 2024 | 15.83 | 15.96 | 15.69 | 15.77 | 2,209,556 | -0.19(-1.19%) |
Apr 29, 2024 | 15.98 | 16.10 | 15.79 | 15.96 | 2,154,195 | +0.10(+0.63%) |
Apr 26, 2024 | 15.69 | 16.02 | 15.69 | 15.86 | 1,768,704 | +0.20(+1.28%) |
Apr 25, 2024 | 15.38 | 15.68 | 15.27 | 15.66 | 3,017,106 | -0.10(-0.63%) |
Apr 24, 2024 | 15.51 | 15.80 | 15.48 | 15.76 | 3,402,355 | +0.09(+0.57%) |
Apr 23, 2024 | 15.80 | 16.05 | 15.65 | 15.67 | 2,692,522 | -0.16(-1.01%) |
Apr 22, 2024 | 15.70 | 15.85 | 15.57 | 15.83 | 2,272,903 | +0.21(+1.34%) |
Apr 19, 2024 | 15.55 | 15.74 | 15.53 | 15.62 | 3,708,565 | +0.08(+0.51%) |
Apr 18, 2024 | 15.60 | 15.70 | 15.45 | 15.54 | 2,486,462 | -0.02(-0.13%) |
Apr 17, 2024 | 15.73 | 15.80 | 15.55 | 15.56 | 2,268,325 | -0.11(-0.70%) |
Apr 16, 2024 | 15.75 | 15.83 | 15.61 | 15.67 | 2,879,359 | -0.19(-1.20%) |
Apr 15, 2024 | 16.07 | 16.18 | 15.69 | 15.86 | 2,181,921 | -0.14(-0.88%) |
Apr 12, 2024 | 16.21 | 16.22 | 15.88 | 16.00 | 2,562,214 | -0.27(-1.66%) |
Apr 11, 2024 | 16.36 | 16.49 | 16.10 | 16.27 | 2,341,203 | -0.03(-0.18%) |
Apr 10, 2024 | 16.20 | 16.30 | 16.02 | 16.30 | 3,490,336 | -0.39(-2.34%) |
Apr 09, 2024 | 16.36 | 16.75 | 16.36 | 16.69 | 3,102,462 | +0.40(+2.46%) |
Apr 08, 2024 | 15.60 | 16.35 | 15.60 | 16.29 | 3,379,625 | +0.92(+5.99%) |
Apr 05, 2024 | 15.34 | 15.50 | 15.24 | 15.37 | 1,531,720 | -0.06(-0.39%) |
Apr 04, 2024 | 15.67 | 15.80 | 15.39 | 15.43 | 1,000,464 | -0.06(-0.39%) |
Apr 03, 2024 | 15.32 | 15.54 | 15.32 | 15.49 | 1,153,867 | +0.01(+0.06%) |
Apr 02, 2024 | 15.44 | 15.55 | 15.32 | 15.48 | 1,800,615 | -0.17(-1.09%) |
Apr 01, 2024 | 16.14 | 16.14 | 15.63 | 15.65 | 1,346,958 | -0.48(-2.98%) |
Mar 28, 2024 | 16.11 | 16.17 | 16.16 | 16.13 | 1,460,821 | +0.12(+0.75%) |
Mar 27, 2024 | 15.81 | 16.02 | 15.77 | 16.01 | 1,185,000 | +0.21(+1.33%) |
Mar 26, 2024 | 15.98 | 15.98 | 15.74 | 15.80 | 1,443,846 | -0.12(-0.75%) |
Mar 25, 2024 | 16.06 | 16.14 | 15.87 | 15.92 | 1,824,084 | -0.08(-0.50%) |
Mar 22, 2024 | 16.19 | 16.24 | 15.88 | 16.00 | 1,929,327 | -0.16(-0.99%) |
Mar 21, 2024 | 15.89 | 16.30 | 15.87 | 16.16 | 2,623,387 | +0.37(+2.34%) |
Mar 20, 2024 | 15.28 | 16.02 | 15.23 | 15.79 | 2,808,281 | +0.38(+2.47%) |
Mar 19, 2024 | 15.42 | 15.54 | 15.35 | 15.41 | 1,254,269 | -0.03(-0.19%) |
Mar 18, 2024 | 15.60 | 15.62 | 15.40 | 15.44 | 1,394,723 | -0.13(-0.83%) |
Mar 15, 2024 | 15.28 | 15.61 | 15.24 | 15.57 | 2,826,859 | +0.10(+0.65%) |
Mar 14, 2024 | 15.72 | 15.75 | 15.26 | 15.47 | 1,897,877 | -0.35(-2.21%) |
Mar 13, 2024 | 15.81 | 16.08 | 15.78 | 15.82 | 1,932,451 | -0.02(-0.13%) |
Mar 12, 2024 | 16.11 | 16.25 | 15.71 | 15.84 | 1,959,493 | -0.27(-1.68%) |
Mar 11, 2024 | 16.17 | 16.28 | 16.05 | 16.11 | 1,287,849 | -0.09(-0.56%) |
Mar 08, 2024 | 16.20 | 16.40 | 16.20 | 16.20 | 2,656,145 | +0.16(+1.00%) |
Mar 07, 2024 | 15.96 | 16.06 | 15.82 | 16.04 | 2,198,604 | +0.24(+1.52%) |
Mar 06, 2024 | 15.87 | 16.08 | 15.73 | 15.80 | 2,232,663 | +0.09(+0.57%) |
Mar 05, 2024 | 15.59 | 15.72 | 15.46 | 15.71 | 1,737,099 | +0.03(+0.19%) |
Mar 04, 2024 | 15.43 | 15.81 | 15.22 | 15.68 | 2,004,914 | +0.26(+1.69%) |
Mar 01, 2024 | 14.80 | 15.44 | 14.66 | 15.42 | 2,616,494 | +0.78(+5.33%) |
Feb 29, 2024 | 14.84 | 14.90 | 14.54 | 14.64 | 1,587,089 | +0.00(+0.00%) |
Feb 28, 2024 | 14.39 | 14.85 | 14.35 | 14.64 | 1,116,901 | +0.07(+0.48%) |
Feb 27, 2024 | 14.62 | 14.68 | 14.44 | 14.57 | 1,462,211 | +0.09(+0.62%) |
Feb 26, 2024 | 14.89 | 14.97 | 14.41 | 14.48 | 1,520,665 | -0.46(-3.08%) |
Feb 23, 2024 | 15.15 | 15.27 | 14.93 | 14.94 | 1,977,048 | -0.26(-1.71%) |
Feb 22, 2024 | 15.37 | 15.41 | 15.18 | 15.20 | 1,378,372 | -0.17(-1.11%) |
Feb 21, 2024 | 15.25 | 15.42 | 15.16 | 15.37 | 2,650,981 | +0.12(+0.79%) |
Feb 20, 2024 | 15.35 | 15.44 | 15.19 | 15.25 | 1,943,325 | -0.31(-1.99%) |
Feb 16, 2024 | 15.33 | 15.66 | 15.24 | 15.56 | 2,531,455 | +0.04(+0.26%) |
Feb 15, 2024 | 14.90 | 15.67 | 14.65 | 15.52 | 5,062,527 | +0.98(+6.74%) |
Feb 14, 2024 | 14.47 | 14.66 | 14.36 | 14.54 | 1,777,506 | +0.19(+1.32%) |
Feb 13, 2024 | 14.31 | 14.41 | 14.07 | 14.35 | 3,087,077 | -0.46(-3.11%) |
Feb 12, 2024 | 14.81 | 14.93 | 14.75 | 14.81 | 1,304,402 | +0.07(+0.47%) |
Feb 09, 2024 | 14.88 | 14.95 | 14.71 | 14.74 | 1,496,736 | -0.14(-0.94%) |
Feb 08, 2024 | 14.73 | 14.91 | 14.60 | 14.88 | 1,431,926 | +0.13(+0.88%) |
Feb 07, 2024 | 14.93 | 14.93 | 14.53 | 14.75 | 1,749,056 | -0.11(-0.74%) |
Feb 06, 2024 | 14.72 | 14.96 | 14.65 | 14.86 | 1,954,029 | +0.11(+0.75%) |
Feb 05, 2024 | 14.76 | 14.87 | 14.63 | 14.75 | 3,063,731 | -0.23(-1.54%) |
Feb 02, 2024 | 14.71 | 15.13 | 14.66 | 14.98 | 3,328,783 | +0.02(+0.13%) |
Feb 01, 2024 | 14.64 | 14.96 | 14.26 | 14.96 | 4,182,300 | +0.27(+1.84%) |
Jan 31, 2024 | 15.20 | 15.23 | 14.65 | 14.69 | 3,267,710 | -0.43(-2.84%) |
Jan 30, 2024 | 15.20 | 15.27 | 15.07 | 15.12 | 2,183,769 | -0.13(-0.85%) |
Jan 29, 2024 | 15.12 | 15.38 | 15.05 | 15.25 | 2,666,084 | +0.12(+0.79%) |
Jan 26, 2024 | 15.31 | 15.31 | 15.01 | 15.13 | 3,405,170 | -0.07(-0.46%) |
Jan 25, 2024 | 15.52 | 15.57 | 15.12 | 15.20 | 4,703,302 | -0.03(-0.20%) |
Jan 24, 2024 | 15.78 | 15.78 | 15.21 | 15.23 | 3,928,783 | -0.30(-1.93%) |
Jan 23, 2024 | 15.80 | 15.83 | 15.44 | 15.53 | 2,129,459 | -0.19(-1.21%) |
Jan 22, 2024 | 15.64 | 15.94 | 15.64 | 15.72 | 2,568,816 | +0.18(+1.16%) |
Jan 19, 2024 | 14.84 | 15.55 | 14.75 | 15.54 | 6,337,369 | +0.77(+5.21%) |
Jan 18, 2024 | 14.90 | 14.95 | 14.61 | 14.77 | 3,351,609 | -0.12(-0.81%) |
Jan 17, 2024 | 14.91 | 15.12 | 14.55 | 14.89 | 4,048,669 | -0.25(-1.65%) |
Jan 16, 2024 | 15.15 | 15.21 | 15.01 | 15.14 | 1,512,303 | -0.07(-0.46%) |
Jan 12, 2024 | 15.39 | 15.51 | 15.06 | 15.21 | 1,614,751 | +0.11(+0.73%) |
Jan 11, 2024 | 14.91 | 15.12 | 14.80 | 15.10 | 1,593,575 | +0.06(+0.40%) |
Jan 10, 2024 | 14.96 | 15.14 | 14.96 | 15.04 | 1,267,067 | +0.01(+0.07%) |
Jan 09, 2024 | 14.92 | 15.09 | 14.84 | 15.03 | 1,517,694 | -0.12(-0.79%) |
Jan 08, 2024 | 14.84 | 15.22 | 14.81 | 15.15 | 1,320,047 | +0.27(+1.81%) |
Jan 05, 2024 | 14.83 | 15.12 | 14.73 | 14.88 | 1,218,802 | -0.12(-0.80%) |
Jan 04, 2024 | 15.08 | 15.18 | 14.92 | 15.00 | 1,894,766 | -0.10(-0.66%) |
Jan 03, 2024 | 15.30 | 15.32 | 15.04 | 15.10 | 2,656,602 | -0.41(-2.64%) |
Jan 02, 2024 | 15.19 | 15.56 | 15.13 | 15.51 | 1,671,011 | +0.21(+1.37%) |
Dec 29, 2023 | 15.50 | 15.55 | 15.30 | 15.30 | 1,434,491 | -0.32(-2.05%) |
Dec 28, 2023 | 15.36 | 15.62 | 15.36 | 15.62 | 933,022 | +0.20(+1.30%) |
Dec 27, 2023 | 15.37 | 15.50 | 15.29 | 15.42 | 1,005,627 | +0.08(+0.52%) |
Dec 26, 2023 | 15.14 | 15.43 | 15.06 | 15.34 | 1,137,539 | +0.25(+1.64%) |
Dec 22, 2023 | 15.07 | 15.24 | 15.02 | 15.09 | 2,325,311 | +0.10(+0.66%) |
Dec 21, 2023 | 15.20 | 15.24 | 14.92 | 14.99 | 2,714,445 | -0.02(-0.13%) |
Dec 20, 2023 | 15.34 | 15.43 | 15.01 | 15.01 | 2,405,215 | -0.34(-2.19%) |
Dec 19, 2023 | 15.49 | 15.53 | 15.24 | 15.35 | 2,808,730 | +0.01(+0.06%) |
Dec 18, 2023 | 15.51 | 15.51 | 15.32 | 15.34 | 2,287,003 | -0.15(-0.96%) |
Dec 15, 2023 | 15.76 | 15.78 | 15.28 | 15.49 | 5,160,174 | -0.35(-2.19%) |
Dec 14, 2023 | 15.23 | 15.84 | 15.21 | 15.84 | 6,484,902 | +0.99(+6.67%) |
Dec 13, 2023 | 14.41 | 15.02 | 14.29 | 14.85 | 4,665,792 | +0.52(+3.66%) |
Dec 12, 2023 | 14.26 | 14.42 | 14.15 | 14.32 | 1,776,108 | +0.05(+0.35%) |
Dec 11, 2023 | 14.40 | 14.47 | 14.25 | 14.27 | 1,684,576 | -0.20(-1.37%) |
Dec 08, 2023 | 14.04 | 14.47 | 14.01 | 14.47 | 3,085,234 | +0.34(+2.38%) |
Dec 07, 2023 | 13.99 | 14.19 | 13.92 | 14.13 | 1,139,982 | +0.12(+0.85%) |
Dec 06, 2023 | 14.17 | 14.29 | 14.00 | 14.01 | 1,809,041 | -0.05(-0.35%) |
Dec 05, 2023 | 13.97 | 14.07 | 13.81 | 14.06 | 2,509,414 | +0.01(+0.07%) |
Dec 04, 2023 | 13.88 | 14.06 | 13.81 | 14.05 | 1,171,344 | +0.08(+0.57%) |
Dec 01, 2023 | 13.41 | 13.99 | 13.40 | 13.97 | 1,306,292 | +0.49(+3.67%) |
Nov 30, 2023 | 13.41 | 13.51 | 13.30 | 13.48 | 1,808,542 | +0.08(+0.59%) |
Nov 29, 2023 | 13.62 | 13.77 | 13.37 | 13.40 | 1,050,472 | -0.03(-0.22%) |
Nov 28, 2023 | 13.20 | 13.46 | 13.10 | 13.43 | 2,312,510 | +0.18(+1.34%) |
Nov 27, 2023 | 13.28 | 13.40 | 13.18 | 13.25 | 3,816,540 | -0.09(-0.67%) |
Nov 24, 2023 | 13.25 | 13.35 | 13.21 | 13.34 | 429,901 | +0.08(+0.60%) |
Nov 22, 2023 | 13.36 | 13.44 | 13.14 | 13.26 | 2,402,829 | +0.10(+0.75%) |
Nov 21, 2023 | 13.11 | 13.23 | 12.98 | 13.16 | 3,597,944 | -0.06(-0.45%) |
Nov 20, 2023 | 12.98 | 13.24 | 12.86 | 13.22 | 1,993,295 | +0.25(+1.91%) |
Nov 17, 2023 | 13.27 | 13.28 | 12.93 | 12.98 | 2,100,446 | -0.14(-1.06%) |
Nov 16, 2023 | 13.25 | 13.31 | 13.09 | 13.11 | 3,050,898 | -0.15(-1.12%) |
Nov 15, 2023 | 13.28 | 13.43 | 13.19 | 13.26 | 3,582,285 | -0.06(-0.45%) |
Nov 14, 2023 | 12.96 | 13.47 | 12.93 | 13.32 | 4,842,892 | +0.92(+7.42%) |
Nov 13, 2023 | 12.70 | 12.74 | 12.37 | 12.40 | 4,160,714 | -0.45(-3.47%) |
Nov 10, 2023 | 12.87 | 12.91 | 12.64 | 12.85 | 2,485,794 | +0.10(+0.78%) |
Nov 09, 2023 | 13.05 | 13.09 | 12.72 | 12.75 | 6,434,246 | -0.24(-1.83%) |
Nov 08, 2023 | 12.81 | 13.01 | 12.76 | 12.99 | 1,574,580 | +0.22(+1.71%) |
Nov 07, 2023 | 12.95 | 12.96 | 12.75 | 12.77 | 1,398,690 | -0.18(-1.38%) |
Nov 06, 2023 | 13.43 | 13.47 | 12.89 | 12.95 | 2,080,110 | -0.55(-4.11%) |
Nov 03, 2023 | 13.26 | 13.70 | 13.11 | 13.50 | 1,935,565 | +0.55(+4.28%) |
Nov 02, 2023 | 12.81 | 12.99 | 12.62 | 12.95 | 2,418,251 | +0.51(+4.14%) |
Nov 01, 2023 | 12.27 | 12.43 | 12.05 | 12.43 | 3,011,171 | +0.17(+1.37%) |
Oct 31, 2023 | 12.13 | 12.65 | 11.49 | 12.26 | 3,547,191 | +0.30(+2.48%) |
Oct 30, 2023 | 12.25 | 12.35 | 11.92 | 11.97 | 3,458,683 | -0.11(-0.90%) |
Oct 27, 2023 | 12.52 | 12.52 | 12.00 | 12.07 | 3,493,615 | -0.41(-3.25%) |
Oct 26, 2023 | 12.86 | 12.96 | 12.44 | 12.48 | 3,372,591 | -0.31(-2.40%) |
Oct 25, 2023 | 12.97 | 13.05 | 12.78 | 12.79 | 1,161,638 | -0.34(-2.56%) |
Oct 24, 2023 | 12.95 | 13.14 | 12.94 | 13.12 | 1,593,122 | +0.23(+1.76%) |
Oct 23, 2023 | 12.94 | 13.09 | 12.81 | 12.90 | 4,938,233 | -0.15(-1.14%) |
Oct 20, 2023 | 13.41 | 13.45 | 13.04 | 13.04 | 1,251,967 | -0.27(-2.01%) |
Oct 19, 2023 | 13.31 | 13.57 | 13.23 | 13.31 | 1,464,195 | -0.15(-1.10%) |
Oct 18, 2023 | 13.66 | 13.73 | 13.45 | 13.46 | 1,533,610 | -0.33(-2.37%) |
Oct 17, 2023 | 13.70 | 14.05 | 13.70 | 13.79 | 1,396,588 | +0.00(+0.00%) |
Oct 16, 2023 | 13.78 | 13.89 | 13.57 | 13.79 | 1,258,120 | +0.15(+1.09%) |
Oct 13, 2023 | 13.85 | 13.85 | 13.60 | 13.64 | 1,431,329 | -0.16(-1.15%) |
Oct 12, 2023 | 13.91 | 13.93 | 13.73 | 13.80 | 1,084,632 | -0.18(-1.28%) |
Oct 11, 2023 | 14.06 | 14.21 | 13.84 | 13.97 | 1,211,819 | +0.05(+0.36%) |
Oct 10, 2023 | 14.02 | 14.18 | 13.93 | 13.93 | 1,781,638 | -0.11(-0.78%) |
Oct 09, 2023 | 13.53 | 14.16 | 13.49 | 14.03 | 1,591,805 | +0.38(+2.75%) |
Oct 06, 2023 | 13.45 | 13.72 | 13.29 | 13.66 | 2,548,366 | +0.09(+0.66%) |
Oct 05, 2023 | 13.52 | 13.60 | 13.40 | 13.57 | 1,218,854 | +0.05(+0.37%) |
Oct 04, 2023 | 13.47 | 13.57 | 13.30 | 13.52 | 1,473,226 | +0.09(+0.66%) |
Oct 03, 2023 | 13.52 | 13.60 | 13.32 | 13.43 | 2,382,246 | -0.22(-1.60%) |
Oct 02, 2023 | 13.81 | 13.97 | 13.58 | 13.65 | 1,508,097 | -0.28(-1.99%) |
Sep 29, 2023 | 14.13 | 14.19 | 13.80 | 13.93 | 1,644,110 | +0.00(+0.00%) |
Sep 28, 2023 | 13.80 | 14.09 | 13.75 | 13.93 | 1,534,672 | +0.14(+1.01%) |
Sep 27, 2023 | 14.07 | 14.19 | 13.74 | 13.79 | 1,953,106 | -0.23(-1.68%) |
Sep 26, 2023 | 14.02 | 14.18 | 13.88 | 14.02 | 2,230,309 | -0.19(-1.31%) |
Sep 25, 2023 | 14.31 | 14.27 | 14.14 | 14.21 | 2,285,727 | -0.16(-1.09%) |
Sep 22, 2023 | 14.56 | 14.71 | 14.35 | 14.36 | 1,904,404 | -0.19(-1.28%) |
Sep 21, 2023 | 14.98 | 14.99 | 14.55 | 14.55 | 2,304,850 | -0.57(-3.75%) |
Sep 20, 2023 | 15.39 | 15.41 | 15.12 | 15.12 | 1,552,659 | -0.12(-0.77%) |
Sep 19, 2023 | 15.17 | 15.29 | 15.12 | 15.24 | 1,997,976 | -0.01(-0.06%) |
Sep 18, 2023 | 15.45 | 15.45 | 15.17 | 15.24 | 1,543,051 | -0.23(-1.52%) |
Sep 15, 2023 | 15.34 | 15.51 | 15.24 | 15.48 | 3,455,398 | +0.05(+0.32%) |
Sep 14, 2023 | 15.40 | 15.58 | 15.36 | 15.43 | 2,012,550 | +0.22(+1.42%) |
Sep 13, 2023 | 15.59 | 15.68 | 15.18 | 15.22 | 3,834,244 | -0.38(-2.45%) |
Sep 12, 2023 | 15.79 | 15.85 | 15.50 | 15.60 | 6,589,312 | -0.23(-1.48%) |
Sep 11, 2023 | 15.76 | 15.90 | 15.66 | 15.83 | 1,317,746 | +0.12(+0.75%) |
Sep 08, 2023 | 15.90 | 15.99 | 15.64 | 15.71 | 1,844,900 | -0.19(-1.17%) |
Sep 07, 2023 | 15.93 | 16.14 | 15.84 | 15.90 | 2,705,733 | -0.07(-0.43%) |
Sep 06, 2023 | 15.99 | 16.18 | 15.90 | 15.97 | 2,413,601 | -0.05(-0.31%) |
Sep 05, 2023 | 16.15 | 16.26 | 16.00 | 16.02 | 1,507,311 | -0.23(-1.39%) |
Sep 01, 2023 | 16.58 | 16.62 | 16.15 | 16.24 | 1,711,584 | -0.23(-1.37%) |
Aug 31, 2023 | 16.72 | 16.72 | 16.44 | 16.47 | 1,048,496 | -0.22(-1.29%) |
Aug 30, 2023 | 16.53 | 16.68 | 16.47 | 16.68 | 1,759,854 | +0.20(+1.19%) |
Aug 29, 2023 | 16.32 | 16.50 | 16.24 | 16.49 | 1,085,636 | +0.16(+0.96%) |
Aug 28, 2023 | 16.18 | 16.49 | 16.15 | 16.33 | 1,543,755 | +0.22(+1.34%) |
Aug 25, 2023 | 16.03 | 16.23 | 16.00 | 16.12 | 1,824,523 | +0.15(+0.92%) |
Aug 24, 2023 | 15.95 | 16.18 | 15.89 | 15.97 | 1,053,643 | +0.03(+0.18%) |
Aug 23, 2023 | 15.70 | 15.96 | 15.61 | 15.94 | 1,217,838 | +0.34(+2.20%) |
Aug 22, 2023 | 15.66 | 15.70 | 15.53 | 15.60 | 1,082,608 | +0.05(+0.32%) |
Aug 21, 2023 | 15.70 | 15.70 | 15.41 | 15.55 | 1,045,963 | -0.16(-1.00%) |
Aug 18, 2023 | 15.49 | 15.85 | 15.49 | 15.70 | 1,829,098 | +0.05(+0.31%) |
Aug 17, 2023 | 15.71 | 15.96 | 15.65 | 15.66 | 1,893,545 | -0.02(-0.12%) |
Aug 16, 2023 | 15.56 | 15.75 | 15.56 | 15.68 | 2,647,055 | -0.01(-0.06%) |
Aug 15, 2023 | 15.68 | 15.80 | 15.66 | 15.69 | 1,131,355 | -0.11(-0.68%) |
Aug 14, 2023 | 15.94 | 15.98 | 15.72 | 15.79 | 903,417 | -0.27(-1.70%) |
Aug 11, 2023 | 15.83 | 16.08 | 15.83 | 16.07 | 1,316,025 | +0.07(+0.43%) |
Aug 10, 2023 | 16.14 | 16.25 | 15.91 | 16.00 | 998,669 | -0.06(-0.37%) |
Aug 09, 2023 | 16.04 | 16.12 | 15.94 | 16.06 | 1,166,102 | -0.04(-0.24%) |
Aug 08, 2023 | 16.18 | 16.21 | 16.02 | 16.10 | 927,419 | -0.30(-1.85%) |
Aug 07, 2023 | 16.08 | 16.41 | 16.06 | 16.40 | 1,348,397 | +0.31(+1.95%) |
Aug 04, 2023 | 16.22 | 16.61 | 16.06 | 16.09 | 2,087,428 | -0.10(-0.60%) |
Aug 03, 2023 | 16.28 | 16.30 | 15.82 | 16.18 | 2,269,359 | -0.16(-0.96%) |
Aug 02, 2023 | 16.28 | 16.46 | 16.24 | 16.34 | 1,802,767 | -0.18(-1.07%) |
Aug 01, 2023 | 16.57 | 16.63 | 16.35 | 16.52 | 1,441,765 | -0.16(-0.94%) |
Jul 31, 2023 | 16.59 | 16.73 | 16.41 | 16.67 | 1,883,041 | +0.19(+1.13%) |
Jul 28, 2023 | 16.69 | 16.77 | 16.40 | 16.49 | 1,438,599 | +0.02(+0.12%) |
Jul 27, 2023 | 17.22 | 17.69 | 16.41 | 16.47 | 2,297,396 | -0.49(-2.89%) |
Jul 26, 2023 | 16.79 | 17.05 | 16.76 | 16.96 | 1,534,483 | +0.22(+1.29%) |
Jul 25, 2023 | 17.29 | 17.39 | 16.68 | 16.74 | 2,345,752 | -0.59(-3.39%) |
Jul 24, 2023 | 17.38 | 17.45 | 17.16 | 17.33 | 1,627,514 | +0.02(+0.11%) |
Jul 21, 2023 | 17.37 | 17.41 | 17.22 | 17.31 | 1,997,697 | +0.04(+0.23%) |
Jul 20, 2023 | 17.29 | 17.30 | 17.00 | 17.27 | 1,540,235 | +0.09(+0.51%) |
Jul 19, 2023 | 17.31 | 17.36 | 17.08 | 17.18 | 1,538,555 | +0.13(+0.75%) |
Jul 18, 2023 | 17.10 | 17.31 | 17.02 | 17.06 | 1,890,027 | -0.27(-1.58%) |
Jul 17, 2023 | 17.57 | 17.63 | 17.30 | 17.33 | 1,462,483 | -0.31(-1.77%) |
Jul 14, 2023 | 17.69 | 17.70 | 17.48 | 17.64 | 1,954,720 | -0.13(-0.72%) |
Jul 13, 2023 | 17.63 | 17.81 | 17.52 | 17.77 | 1,592,571 | +0.15(+0.83%) |
Jul 12, 2023 | 18.04 | 18.07 | 17.61 | 17.62 | 2,510,418 | -0.08(-0.44%) |
Jul 11, 2023 | 17.68 | 17.76 | 17.51 | 17.70 | 1,420,803 | +0.11(+0.61%) |
Jul 10, 2023 | 17.26 | 17.60 | 17.26 | 17.59 | 1,405,205 | +0.16(+0.90%) |
Jul 07, 2023 | 17.55 | 17.72 | 17.43 | 17.44 | 1,165,605 | -0.19(-1.05%) |
Jul 06, 2023 | 17.51 | 17.71 | 17.21 | 17.62 | 1,836,295 | -0.18(-0.99%) |
Jul 05, 2023 | 18.06 | 18.13 | 17.77 | 17.80 | 2,192,338 | -0.28(-1.57%) |
Jul 03, 2023 | 17.73 | 18.16 | 17.73 | 18.08 | 614,214 | +0.25(+1.43%) |
Jun 30, 2023 | 18.06 | 18.09 | 17.53 | 17.83 | 1,941,426 | -0.07(-0.38%) |
Jun 29, 2023 | 17.45 | 17.91 | 17.45 | 17.90 | 2,053,374 | +0.41(+2.35%) |
Jun 28, 2023 | 17.72 | 17.74 | 17.38 | 17.49 | 2,072,867 | -0.26(-1.48%) |
Jun 27, 2023 | 17.48 | 17.82 | 17.39 | 17.75 | 1,360,064 | +0.33(+1.89%) |
Jun 26, 2023 | 16.76 | 17.46 | 16.73 | 17.42 | 1,583,202 | +0.61(+3.64%) |
Jun 23, 2023 | 16.91 | 16.99 | 16.59 | 16.81 | 2,769,904 | -0.27(-1.59%) |
Jun 22, 2023 | 17.55 | 17.55 | 16.92 | 17.08 | 1,535,582 | -0.44(-2.49%) |
Jun 21, 2023 | 17.52 | 17.55 | 17.35 | 17.51 | 1,764,633 | -0.12(-0.66%) |
Jun 20, 2023 | 17.89 | 17.92 | 17.59 | 17.63 | 1,902,588 | -0.32(-1.78%) |
Jun 16, 2023 | 18.20 | 18.20 | 17.90 | 17.95 | 2,580,761 | -0.12(-0.64%) |
Jun 15, 2023 | 17.94 | 18.10 | 17.74 | 18.07 | 1,576,975 | +0.11(+0.59%) |
Jun 14, 2023 | 17.79 | 18.02 | 17.74 | 17.96 | 1,515,362 | +0.16(+0.93%) |
Jun 13, 2023 | 17.48 | 17.86 | 17.44 | 17.80 | 1,442,992 | +0.26(+1.49%) |
Jun 12, 2023 | 17.74 | 17.74 | 17.40 | 17.53 | 2,224,559 | -0.24(-1.36%) |
Jun 09, 2023 | 17.75 | 17.87 | 17.60 | 17.78 | 2,817,566 | +0.08(+0.44%) |
Jun 08, 2023 | 17.94 | 17.98 | 17.49 | 17.70 | 4,459,145 | -0.34(-1.88%) |
Jun 07, 2023 | 17.94 | 18.15 | 17.90 | 18.04 | 2,781,863 | +0.13(+0.70%) |
Jun 06, 2023 | 17.37 | 17.92 | 17.30 | 17.91 | 1,968,896 | +0.62(+3.59%) |
Jun 05, 2023 | 17.25 | 17.45 | 17.13 | 17.29 | 1,468,705 | -0.14(-0.78%) |
Jun 02, 2023 | 17.25 | 17.67 | 17.18 | 17.43 | 2,477,892 | +0.46(+2.69%) |