Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.28 | 15.31 | 15.12 | 15.35 | 36,396,056 | +0.05(+0.33%) |
Mar 27, 2024 | 15.00 | 15.30 | 14.90 | 15.30 | 24,787,064 | +0.38(+2.55%) |
Mar 26, 2024 | 14.99 | 15.12 | 14.90 | 14.92 | 20,897,348 | +0.00(+0.00%) |
Mar 25, 2024 | 14.69 | 14.93 | 14.63 | 14.92 | 21,387,438 | +0.10(+0.67%) |
Mar 22, 2024 | 14.71 | 14.88 | 14.64 | 14.82 | 16,151,696 | +0.04(+0.27%) |
Mar 21, 2024 | 14.62 | 14.81 | 14.60 | 14.78 | 25,512,272 | +0.21(+1.44%) |
Mar 20, 2024 | 13.96 | 14.58 | 13.92 | 14.57 | 33,952,488 | +0.64(+4.59%) |
Mar 19, 2024 | 14.08 | 14.11 | 13.90 | 13.93 | 19,306,516 | -0.18(-1.28%) |
Mar 18, 2024 | 13.98 | 14.17 | 13.86 | 14.11 | 23,688,228 | +0.15(+1.07%) |
Mar 15, 2024 | 13.96 | 14.16 | 13.88 | 13.96 | 21,114,008 | -0.03(-0.21%) |
Mar 14, 2024 | 13.96 | 14.03 | 13.78 | 13.99 | 24,676,200 | -0.01(-0.07%) |
Mar 13, 2024 | 13.92 | 14.18 | 13.86 | 14.00 | 26,495,944 | +0.04(+0.29%) |
Mar 12, 2024 | 14.19 | 14.38 | 13.80 | 13.96 | 48,566,676 | -0.69(-4.71%) |
Mar 11, 2024 | 14.60 | 14.67 | 14.42 | 14.65 | 23,610,410 | -0.03(-0.20%) |
Mar 08, 2024 | 14.94 | 15.15 | 14.66 | 14.68 | 28,464,452 | -0.22(-1.48%) |
Mar 07, 2024 | 14.85 | 15.00 | 14.81 | 14.90 | 23,631,488 | +0.02(+0.13%) |
Mar 06, 2024 | 14.80 | 14.98 | 14.62 | 14.88 | 31,478,634 | +0.21(+1.43%) |
Mar 05, 2024 | 14.75 | 14.77 | 14.29 | 14.67 | 43,635,596 | -0.14(-0.95%) |
Mar 04, 2024 | 15.70 | 16.15 | 14.81 | 14.81 | 64,996,344 | -0.85(-5.43%) |
Mar 01, 2024 | 15.69 | 15.70 | 15.37 | 15.66 | 25,751,960 | -0.02(-0.13%) |
Feb 29, 2024 | 15.55 | 15.79 | 15.45 | 15.68 | 33,245,316 | +0.22(+1.42%) |
Feb 28, 2024 | 15.36 | 15.58 | 15.31 | 15.46 | 18,184,168 | -0.08(-0.51%) |
Feb 27, 2024 | 15.55 | 15.67 | 15.38 | 15.54 | 25,211,828 | +0.26(+1.70%) |
Feb 26, 2024 | 15.13 | 15.48 | 15.13 | 15.28 | 23,655,184 | +0.15(+0.99%) |
Feb 23, 2024 | 15.15 | 15.29 | 14.95 | 15.13 | 22,914,872 | -0.11(-0.72%) |
Feb 22, 2024 | 14.94 | 15.28 | 14.89 | 15.24 | 35,692,256 | +0.45(+3.04%) |
Feb 21, 2024 | 14.59 | 14.86 | 14.56 | 14.79 | 22,996,350 | +0.09(+0.61%) |
Feb 20, 2024 | 14.50 | 14.95 | 14.49 | 14.70 | 30,244,724 | +0.06(+0.41%) |
Feb 16, 2024 | 14.73 | 14.89 | 14.52 | 14.64 | 21,563,230 | -0.26(-1.74%) |
Feb 15, 2024 | 15.02 | 15.14 | 14.84 | 14.90 | 25,299,248 | +0.04(+0.27%) |
Feb 14, 2024 | 14.74 | 14.97 | 14.68 | 14.86 | 28,212,732 | +0.25(+1.71%) |
Feb 13, 2024 | 14.69 | 14.87 | 14.41 | 14.61 | 35,278,632 | -0.32(-2.14%) |
Feb 12, 2024 | 14.80 | 15.10 | 14.78 | 14.93 | 27,708,226 | +0.05(+0.34%) |
Feb 09, 2024 | 15.03 | 15.18 | 14.71 | 14.88 | 26,960,668 | -0.07(-0.47%) |
Feb 08, 2024 | 14.98 | 14.99 | 14.61 | 14.95 | 28,120,696 | +0.04(+0.27%) |
Feb 07, 2024 | 14.92 | 15.03 | 14.71 | 14.91 | 31,158,434 | +0.01(+0.07%) |
Feb 06, 2024 | 14.24 | 14.95 | 14.20 | 14.90 | 33,538,610 | +0.64(+4.49%) |
Feb 05, 2024 | 14.36 | 14.39 | 14.11 | 14.26 | 25,279,710 | -0.30(-2.06%) |
Feb 02, 2024 | 14.18 | 14.67 | 14.13 | 14.56 | 33,135,662 | +0.22(+1.53%) |
Feb 01, 2024 | 14.35 | 14.40 | 13.87 | 14.34 | 39,186,396 | +0.11(+0.77%) |
Jan 31, 2024 | 14.49 | 14.61 | 14.21 | 14.23 | 31,466,916 | -0.30(-2.06%) |
Jan 30, 2024 | 14.79 | 14.88 | 14.53 | 14.53 | 24,878,692 | -0.41(-2.74%) |
Jan 29, 2024 | 15.37 | 15.39 | 14.86 | 14.94 | 36,784,312 | -0.19(-1.26%) |
Jan 26, 2024 | 15.55 | 15.84 | 15.00 | 15.13 | 45,618,620 | -0.23(-1.50%) |
Jan 25, 2024 | 14.59 | 15.46 | 14.52 | 15.36 | 96,109,776 | +1.43(+10.27%) |
Jan 24, 2024 | 14.16 | 14.18 | 13.85 | 13.93 | 42,115,880 | -0.07(-0.50%) |
Jan 23, 2024 | 14.14 | 14.47 | 13.93 | 14.00 | 50,011,112 | +0.38(+2.79%) |
Jan 22, 2024 | 13.96 | 14.08 | 13.54 | 13.62 | 37,936,420 | -0.04(-0.29%) |
Jan 19, 2024 | 13.83 | 13.83 | 13.41 | 13.66 | 38,805,456 | -0.16(-1.16%) |
Jan 18, 2024 | 13.06 | 13.87 | 13.01 | 13.82 | 58,497,584 | +0.89(+6.88%) |
Jan 17, 2024 | 12.96 | 13.21 | 12.87 | 12.93 | 36,978,344 | -0.26(-1.97%) |
Jan 16, 2024 | 13.08 | 13.20 | 12.78 | 13.19 | 55,873,852 | -0.02(-0.15%) |
Jan 12, 2024 | 13.93 | 13.98 | 13.19 | 13.21 | 80,523,184 | -1.38(-9.46%) |
Jan 11, 2024 | 14.48 | 14.63 | 14.24 | 14.59 | 33,008,492 | +0.24(+1.67%) |
Jan 10, 2024 | 14.34 | 14.41 | 14.20 | 14.35 | 29,888,468 | -0.03(-0.21%) |
Jan 09, 2024 | 14.51 | 14.63 | 14.37 | 14.38 | 35,770,240 | -0.20(-1.37%) |
Jan 08, 2024 | 14.02 | 14.67 | 14.03 | 14.58 | 62,116,424 | +0.98(+7.21%) |
Jan 05, 2024 | 13.05 | 13.67 | 13.05 | 13.60 | 37,584,984 | +0.51(+3.90%) |
Jan 04, 2024 | 13.01 | 13.25 | 12.95 | 13.09 | 29,236,456 | +0.14(+1.08%) |
Jan 03, 2024 | 13.15 | 13.17 | 12.89 | 12.95 | 41,715,440 | -0.49(-3.65%) |
Jan 02, 2024 | 13.65 | 13.72 | 13.39 | 13.44 | 34,582,232 | -0.30(-2.18%) |
Dec 29, 2023 | 13.95 | 13.97 | 13.69 | 13.74 | 24,348,388 | -0.24(-1.72%) |
Dec 28, 2023 | 13.92 | 14.04 | 13.82 | 13.98 | 17,069,928 | -0.01(-0.07%) |
Dec 27, 2023 | 14.10 | 14.18 | 13.91 | 13.99 | 23,405,294 | -0.12(-0.85%) |
Dec 26, 2023 | 14.25 | 14.26 | 14.04 | 14.11 | 22,126,880 | -0.20(-1.40%) |
Dec 22, 2023 | 14.38 | 14.40 | 14.21 | 14.31 | 25,183,564 | -0.04(-0.28%) |
Dec 21, 2023 | 14.21 | 14.43 | 14.20 | 14.35 | 30,332,340 | +0.37(+2.65%) |
Dec 20, 2023 | 14.20 | 14.39 | 13.95 | 13.98 | 26,507,764 | -0.32(-2.24%) |
Dec 19, 2023 | 14.38 | 14.45 | 14.28 | 14.30 | 22,536,868 | +0.06(+0.42%) |
Dec 18, 2023 | 14.43 | 14.43 | 14.06 | 14.24 | 28,451,978 | -0.25(-1.73%) |
Dec 15, 2023 | 14.63 | 14.67 | 14.41 | 14.49 | 34,742,380 | -0.10(-0.69%) |
Dec 14, 2023 | 14.30 | 14.65 | 14.27 | 14.59 | 42,777,300 | +0.50(+3.55%) |
Dec 13, 2023 | 13.88 | 14.15 | 13.64 | 14.09 | 38,899,120 | +0.05(+0.36%) |
Dec 12, 2023 | 13.81 | 14.18 | 13.80 | 14.04 | 34,278,444 | +0.32(+2.33%) |
Dec 11, 2023 | 13.76 | 13.79 | 13.61 | 13.72 | 28,359,756 | -0.04(-0.29%) |
Dec 08, 2023 | 13.87 | 13.98 | 13.71 | 13.76 | 30,196,932 | -0.15(-1.08%) |
Dec 07, 2023 | 13.69 | 14.15 | 13.68 | 13.91 | 49,467,736 | +0.43(+3.19%) |
Dec 06, 2023 | 13.36 | 13.74 | 13.34 | 13.48 | 51,326,912 | +0.35(+2.67%) |
Dec 05, 2023 | 13.22 | 13.29 | 13.01 | 13.13 | 40,126,412 | -0.22(-1.65%) |
Dec 04, 2023 | 13.03 | 13.49 | 12.93 | 13.35 | 50,709,984 | +0.33(+2.53%) |
Dec 01, 2023 | 12.46 | 13.06 | 12.44 | 13.02 | 48,885,260 | +0.59(+4.75%) |
Nov 30, 2023 | 12.33 | 12.47 | 12.08 | 12.43 | 34,568,956 | +0.20(+1.64%) |
Nov 29, 2023 | 12.27 | 12.56 | 12.23 | 12.23 | 31,738,172 | +0.06(+0.49%) |
Nov 28, 2023 | 12.19 | 12.26 | 11.95 | 12.17 | 33,833,164 | -0.01(-0.08%) |
Nov 27, 2023 | 12.25 | 12.31 | 12.07 | 12.18 | 27,398,026 | -0.13(-1.06%) |
Nov 24, 2023 | 12.39 | 12.48 | 12.25 | 12.31 | 14,803,794 | +0.00(+0.00%) |
Nov 22, 2023 | 12.37 | 12.77 | 12.17 | 12.31 | 41,107,928 | +0.18(+1.48%) |
Nov 21, 2023 | 12.30 | 12.33 | 12.05 | 12.13 | 24,473,180 | -0.27(-2.18%) |
Nov 20, 2023 | 12.23 | 12.45 | 12.17 | 12.40 | 23,878,948 | +0.11(+0.90%) |
Nov 17, 2023 | 12.27 | 12.31 | 12.14 | 12.29 | 25,722,612 | +0.10(+0.82%) |
Nov 16, 2023 | 12.42 | 12.60 | 12.16 | 12.19 | 34,600,600 | -0.23(-1.85%) |
Nov 15, 2023 | 12.35 | 12.72 | 12.35 | 12.42 | 37,477,936 | +0.17(+1.39%) |
Nov 14, 2023 | 12.15 | 12.30 | 12.04 | 12.25 | 35,455,872 | +0.47(+3.99%) |
Nov 13, 2023 | 11.70 | 11.89 | 11.62 | 11.78 | 20,125,698 | -0.02(-0.17%) |
Nov 10, 2023 | 11.67 | 11.85 | 11.51 | 11.80 | 31,082,084 | +0.05(+0.43%) |
Nov 09, 2023 | 12.16 | 12.23 | 11.67 | 11.75 | 37,821,884 | -0.26(-2.16%) |
Nov 08, 2023 | 11.86 | 12.27 | 11.85 | 12.01 | 40,843,492 | +0.26(+2.21%) |
Nov 07, 2023 | 11.72 | 11.84 | 11.61 | 11.75 | 27,784,812 | +0.09(+0.77%) |
Nov 06, 2023 | 12.06 | 12.10 | 11.54 | 11.66 | 33,323,284 | -0.32(-2.67%) |
Nov 03, 2023 | 11.63 | 12.08 | 11.62 | 11.98 | 52,932,840 | +0.58(+5.09%) |
Nov 02, 2023 | 11.35 | 11.47 | 11.28 | 11.40 | 29,754,070 | +0.26(+2.33%) |
Nov 01, 2023 | 11.11 | 11.21 | 10.98 | 11.14 | 30,434,808 | -0.01(-0.09%) |
Oct 31, 2023 | 11.10 | 11.16 | 10.86 | 11.15 | 42,068,660 | -0.03(-0.27%) |
Oct 30, 2023 | 11.01 | 11.24 | 11.00 | 11.18 | 38,177,776 | +0.26(+2.38%) |
Oct 27, 2023 | 11.18 | 11.23 | 10.88 | 10.92 | 39,890,724 | -0.23(-2.06%) |
Oct 26, 2023 | 11.05 | 11.25 | 10.97 | 11.15 | 39,974,820 | +0.11(+1.00%) |
Oct 25, 2023 | 11.12 | 11.23 | 11.04 | 11.04 | 40,402,308 | -0.17(-1.52%) |
Oct 24, 2023 | 11.36 | 11.43 | 11.09 | 11.21 | 39,278,704 | -0.08(-0.71%) |
Oct 23, 2023 | 11.02 | 11.41 | 10.94 | 11.29 | 45,669,740 | +0.21(+1.90%) |
Oct 20, 2023 | 11.40 | 11.43 | 11.04 | 11.08 | 50,037,684 | -0.37(-3.23%) |
Oct 19, 2023 | 11.35 | 12.01 | 11.35 | 11.45 | 63,821,492 | +0.09(+0.79%) |
Oct 18, 2023 | 11.74 | 11.74 | 11.22 | 11.36 | 67,081,888 | -0.58(-4.86%) |
Oct 17, 2023 | 11.88 | 12.10 | 11.88 | 11.94 | 35,129,240 | +0.00(+0.00%) |
Oct 16, 2023 | 11.82 | 12.05 | 11.72 | 11.94 | 35,202,096 | +0.22(+1.88%) |
Oct 13, 2023 | 11.87 | 12.04 | 11.68 | 11.72 | 48,339,304 | -0.34(-2.82%) |
Oct 12, 2023 | 12.60 | 12.62 | 11.93 | 12.06 | 50,238,100 | -0.42(-3.37%) |
Oct 11, 2023 | 12.32 | 12.68 | 12.28 | 12.48 | 35,544,200 | +0.22(+1.79%) |
Oct 10, 2023 | 12.40 | 12.65 | 12.24 | 12.26 | 37,247,096 | +0.02(+0.16%) |
Oct 09, 2023 | 12.37 | 12.37 | 11.94 | 12.24 | 51,441,456 | -0.52(-4.08%) |
Oct 06, 2023 | 12.80 | 13.00 | 12.67 | 12.76 | 31,865,440 | -0.09(-0.70%) |
Oct 05, 2023 | 12.91 | 13.01 | 12.72 | 12.85 | 36,268,920 | +0.12(+0.94%) |
Oct 04, 2023 | 12.40 | 12.82 | 12.34 | 12.73 | 49,714,344 | +0.44(+3.58%) |
Oct 03, 2023 | 12.65 | 12.71 | 12.25 | 12.29 | 40,671,640 | -0.46(-3.61%) |
Oct 02, 2023 | 12.84 | 13.10 | 12.68 | 12.75 | 38,330,776 | -0.06(-0.47%) |
Sep 29, 2023 | 13.02 | 13.06 | 12.65 | 12.81 | 33,999,296 | -0.11(-0.85%) |
Sep 28, 2023 | 12.60 | 13.09 | 12.56 | 12.92 | 35,218,788 | +0.31(+2.46%) |
Sep 27, 2023 | 12.74 | 12.83 | 12.50 | 12.61 | 30,013,370 | -0.09(-0.71%) |
Sep 26, 2023 | 12.83 | 13.04 | 12.69 | 12.70 | 25,726,624 | -0.21(-1.63%) |
Sep 25, 2023 | 12.81 | 12.98 | 12.87 | 12.91 | 24,612,860 | +0.01(+0.08%) |
Sep 22, 2023 | 13.09 | 13.16 | 12.86 | 12.90 | 24,880,926 | -0.16(-1.23%) |
Sep 21, 2023 | 12.95 | 13.27 | 12.93 | 13.06 | 24,927,666 | +0.00(+0.00%) |
Sep 20, 2023 | 13.32 | 13.47 | 13.04 | 13.06 | 27,798,448 | -0.13(-0.99%) |
Sep 19, 2023 | 13.08 | 13.35 | 13.05 | 13.19 | 25,329,192 | +0.08(+0.61%) |
Sep 18, 2023 | 13.24 | 13.27 | 13.08 | 13.11 | 21,675,862 | -0.20(-1.50%) |
Sep 15, 2023 | 13.22 | 13.45 | 13.21 | 13.31 | 25,060,696 | +0.05(+0.38%) |
Sep 14, 2023 | 13.44 | 13.46 | 13.15 | 13.26 | 31,670,214 | -0.05(-0.38%) |
Sep 13, 2023 | 13.50 | 13.73 | 13.20 | 13.31 | 58,781,816 | -0.80(-5.67%) |
Sep 12, 2023 | 14.19 | 14.29 | 14.08 | 14.11 | 20,749,552 | +0.02(+0.14%) |
Sep 11, 2023 | 14.02 | 14.19 | 13.94 | 14.09 | 20,946,712 | +0.11(+0.79%) |
Sep 08, 2023 | 14.00 | 14.13 | 13.91 | 13.98 | 17,559,024 | -0.02(-0.14%) |
Sep 07, 2023 | 14.25 | 14.26 | 13.92 | 14.00 | 24,658,928 | -0.33(-2.30%) |
Sep 06, 2023 | 14.27 | 14.75 | 14.24 | 14.33 | 25,485,532 | +0.03(+0.21%) |
Sep 05, 2023 | 14.53 | 14.53 | 14.12 | 14.30 | 25,679,224 | -0.38(-2.59%) |
Sep 01, 2023 | 14.80 | 14.84 | 14.59 | 14.68 | 14,755,529 | -0.05(-0.34%) |
Aug 31, 2023 | 14.89 | 14.91 | 14.68 | 14.73 | 13,992,925 | -0.04(-0.27%) |
Aug 30, 2023 | 14.93 | 14.95 | 14.76 | 14.77 | 19,972,600 | -0.13(-0.87%) |
Aug 29, 2023 | 14.74 | 14.99 | 14.69 | 14.90 | 22,423,780 | +0.17(+1.15%) |
Aug 28, 2023 | 14.66 | 14.82 | 14.57 | 14.73 | 19,453,158 | +0.15(+1.03%) |
Aug 25, 2023 | 14.65 | 14.71 | 14.42 | 14.58 | 15,560,775 | +0.01(+0.07%) |
Aug 24, 2023 | 14.66 | 14.76 | 14.46 | 14.57 | 23,353,604 | -0.21(-1.42%) |
Aug 23, 2023 | 14.78 | 14.92 | 14.57 | 14.78 | 18,592,624 | -0.05(-0.34%) |
Aug 22, 2023 | 15.30 | 15.32 | 14.81 | 14.83 | 25,079,252 | -0.33(-2.18%) |
Aug 21, 2023 | 15.06 | 15.20 | 14.95 | 15.16 | 23,650,686 | +0.12(+0.80%) |
Aug 18, 2023 | 14.83 | 15.14 | 14.80 | 15.04 | 20,827,304 | -0.01(-0.07%) |
Aug 17, 2023 | 15.44 | 15.46 | 15.01 | 15.05 | 22,225,120 | -0.39(-2.53%) |
Aug 16, 2023 | 15.58 | 15.84 | 15.39 | 15.44 | 20,006,796 | -0.11(-0.71%) |
Aug 15, 2023 | 15.71 | 15.78 | 15.51 | 15.55 | 20,038,338 | -0.33(-2.08%) |
Aug 14, 2023 | 15.57 | 15.88 | 15.46 | 15.88 | 23,653,304 | +0.23(+1.47%) |
Aug 11, 2023 | 15.66 | 15.75 | 15.56 | 15.65 | 16,065,943 | -0.11(-0.70%) |
Aug 10, 2023 | 15.93 | 16.02 | 15.65 | 15.76 | 19,073,924 | +0.00(+0.00%) |
Aug 09, 2023 | 16.19 | 16.24 | 15.71 | 15.76 | 18,710,894 | -0.42(-2.60%) |
Aug 08, 2023 | 15.80 | 16.22 | 15.77 | 16.18 | 25,101,352 | +0.19(+1.19%) |
Aug 07, 2023 | 15.73 | 16.01 | 15.69 | 15.99 | 22,468,374 | +0.15(+0.95%) |
Aug 04, 2023 | 16.10 | 16.18 | 15.78 | 15.84 | 23,541,768 | -0.14(-0.88%) |
Aug 03, 2023 | 15.77 | 16.02 | 15.70 | 15.98 | 40,475,820 | +0.03(+0.19%) |
Aug 02, 2023 | 16.00 | 16.11 | 15.78 | 15.95 | 29,918,916 | -0.28(-1.73%) |
Aug 01, 2023 | 16.54 | 16.54 | 15.94 | 16.23 | 31,381,044 | -0.52(-3.10%) |
Jul 31, 2023 | 16.85 | 16.87 | 16.59 | 16.75 | 21,643,846 | -0.04(-0.24%) |
Jul 28, 2023 | 16.79 | 16.86 | 16.59 | 16.79 | 18,588,370 | +0.22(+1.33%) |
Jul 27, 2023 | 16.55 | 16.69 | 16.34 | 16.57 | 24,405,404 | -0.19(-1.13%) |
Jul 26, 2023 | 16.72 | 16.89 | 16.51 | 16.76 | 21,798,616 | +0.11(+0.66%) |
Jul 25, 2023 | 16.55 | 16.83 | 16.19 | 16.65 | 40,041,448 | -0.23(-1.36%) |
Jul 24, 2023 | 17.29 | 17.32 | 16.86 | 16.88 | 28,500,882 | -0.54(-3.10%) |
Jul 21, 2023 | 17.50 | 17.67 | 17.10 | 17.42 | 28,617,508 | -0.02(-0.11%) |
Jul 20, 2023 | 18.15 | 18.17 | 17.28 | 17.44 | 54,056,456 | -1.16(-6.24%) |
Jul 19, 2023 | 18.70 | 18.80 | 18.44 | 18.60 | 20,341,820 | -0.08(-0.43%) |
Jul 18, 2023 | 18.20 | 18.72 | 18.20 | 18.68 | 16,935,060 | +0.50(+2.75%) |
Jul 17, 2023 | 18.04 | 18.38 | 18.00 | 18.18 | 14,817,953 | +0.04(+0.22%) |
Jul 14, 2023 | 18.44 | 18.56 | 17.96 | 18.14 | 23,266,584 | -0.31(-1.68%) |
Jul 13, 2023 | 19.05 | 19.08 | 18.24 | 18.45 | 30,678,848 | -0.12(-0.65%) |
Jul 12, 2023 | 18.92 | 19.07 | 18.49 | 18.57 | 23,374,864 | -0.23(-1.22%) |
Jul 11, 2023 | 18.64 | 18.87 | 18.44 | 18.80 | 23,603,716 | +0.23(+1.24%) |
Jul 10, 2023 | 18.32 | 18.72 | 18.29 | 18.57 | 21,358,996 | +0.22(+1.20%) |
Jul 07, 2023 | 17.93 | 18.55 | 17.93 | 18.35 | 21,952,960 | +0.47(+2.63%) |
Jul 06, 2023 | 18.02 | 18.14 | 17.67 | 17.88 | 25,788,620 | -0.44(-2.40%) |
Jul 05, 2023 | 17.98 | 18.42 | 17.89 | 18.32 | 19,355,830 | +0.22(+1.22%) |
Jul 03, 2023 | 17.86 | 18.18 | 17.82 | 18.10 | 12,887,699 | +0.16(+0.89%) |
Jun 30, 2023 | 17.72 | 17.99 | 17.67 | 17.94 | 18,610,180 | +0.34(+1.93%) |
Jun 29, 2023 | 17.64 | 17.98 | 17.53 | 17.60 | 20,311,592 | +0.05(+0.28%) |
Jun 28, 2023 | 17.35 | 17.58 | 17.28 | 17.55 | 26,457,664 | +0.20(+1.15%) |
Jun 27, 2023 | 16.53 | 17.48 | 16.52 | 17.35 | 42,007,380 | +0.91(+5.54%) |
Jun 26, 2023 | 16.15 | 16.49 | 16.11 | 16.44 | 19,605,916 | +0.18(+1.11%) |
Jun 23, 2023 | 15.94 | 16.32 | 15.93 | 16.26 | 24,685,518 | -0.10(-0.61%) |
Jun 22, 2023 | 16.23 | 16.39 | 16.07 | 16.36 | 12,698,990 | +0.06(+0.37%) |
Jun 21, 2023 | 16.25 | 16.35 | 16.00 | 16.30 | 18,542,128 | -0.02(-0.12%) |
Jun 20, 2023 | 16.38 | 16.43 | 16.16 | 16.32 | 17,919,824 | -0.16(-0.97%) |
Jun 16, 2023 | 16.67 | 16.72 | 16.43 | 16.48 | 22,658,950 | -0.17(-1.02%) |
Jun 15, 2023 | 16.45 | 16.65 | 16.65 | 17,230,506 | +2.29(+15.95%) | |
May 08, 2023 | 14.34 | 14.65 | 14.23 | 14.36 | 34,552,144 | +0.49(+3.53%) |
May 05, 2023 | 13.73 | 13.95 | 13.62 | 13.87 | 20,618,756 | +0.36(+2.66%) |
May 04, 2023 | 13.79 | 13.89 | 13.35 | 13.51 | 22,963,250 | -0.28(-2.03%) |
May 03, 2023 | 13.79 | 14.04 | 13.68 | 13.79 | 20,831,728 | +0.02(+0.15%) |
May 02, 2023 | 13.83 | 13.87 | 13.52 | 13.77 | 22,462,304 | -0.12(-0.86%) |
May 01, 2023 | 13.60 | 14.03 | 13.52 | 13.89 | 29,096,034 | +0.25(+1.83%) |
Apr 28, 2023 | 12.94 | 13.70 | 12.85 | 13.64 | 45,057,356 | +0.76(+5.90%) |
Apr 27, 2023 | 12.97 | 13.40 | 12.75 | 12.88 | 48,334,072 | +0.14(+1.10%) |
Apr 26, 2023 | 12.90 | 13.08 | 12.65 | 12.74 | 33,378,104 | -0.10(-0.78%) |
Apr 25, 2023 | 13.16 | 13.17 | 12.81 | 12.84 | 33,604,520 | -0.48(-3.60%) |
Apr 24, 2023 | 13.42 | 13.56 | 13.05 | 13.32 | 24,998,904 | -0.08(-0.60%) |
Apr 21, 2023 | 13.31 | 13.42 | 13.16 | 13.40 | 16,548,055 | +0.08(+0.60%) |
Apr 20, 2023 | 13.47 | 13.70 | 13.31 | 13.32 | 24,223,106 | -0.31(-2.27%) |
Apr 19, 2023 | 13.13 | 13.68 | 13.13 | 13.63 | 31,535,370 | +0.34(+2.56%) |
Apr 18, 2023 | 13.20 | 13.30 | 12.97 | 13.29 | 24,653,940 | +0.19(+1.49%) |
Apr 17, 2023 | 12.85 | 13.17 | 12.80 | 13.10 | 26,269,666 | +0.31(+2.38%) |
Apr 14, 2023 | 12.98 | 13.05 | 12.73 | 12.79 | 27,538,592 | -0.16(-1.24%) |
Apr 13, 2023 | 13.15 | 13.18 | 12.77 | 12.95 | 47,339,604 | -0.05(-0.38%) |
Apr 12, 2023 | 13.85 | 13.85 | 12.91 | 13.00 | 96,885,544 | -1.32(-9.22%) |
Apr 11, 2023 | 14.22 | 14.51 | 14.08 | 14.32 | 17,499,366 | +0.18(+1.24%) |
Apr 10, 2023 | 13.98 | 14.17 | 13.91 | 14.14 | 18,818,640 | +0.13(+0.96%) |
Apr 06, 2023 | 13.95 | 14.18 | 13.87 | 14.01 | 14,067,011 | +0.12(+0.86%) |
Apr 05, 2023 | 14.06 | 14.14 | 13.70 | 13.89 | 19,180,168 | -0.29(-2.01%) |
Apr 04, 2023 | 14.55 | 14.55 | 14.02 | 14.18 | 16,111,067 | -0.24(-1.70%) |