Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.68 | 21.08 | 20.68 | 21.04 | 8,206,740 | +0.36(+1.74%) |
Mar 27, 2024 | 20.13 | 20.69 | 20.05 | 20.68 | 6,171,281 | +0.77(+3.87%) |
Mar 26, 2024 | 20.05 | 20.11 | 19.89 | 19.91 | 4,329,432 | -0.04(-0.20%) |
Mar 25, 2024 | 19.91 | 20.13 | 19.85 | 19.95 | 5,911,310 | +0.09(+0.45%) |
Mar 22, 2024 | 20.25 | 20.35 | 19.84 | 19.86 | 6,199,871 | -0.29(-1.44%) |
Mar 21, 2024 | 19.91 | 20.27 | 19.91 | 20.15 | 8,544,208 | +0.38(+1.92%) |
Mar 20, 2024 | 19.20 | 19.86 | 19.17 | 19.77 | 6,981,407 | +0.45(+2.33%) |
Mar 19, 2024 | 19.13 | 19.36 | 19.03 | 19.32 | 7,664,732 | +0.14(+0.73%) |
Mar 18, 2024 | 19.26 | 19.36 | 18.99 | 19.18 | 5,136,973 | +0.13(+0.68%) |
Mar 15, 2024 | 18.73 | 19.23 | 18.67 | 19.05 | 37,178,760 | +0.16(+0.85%) |
Mar 14, 2024 | 19.22 | 19.40 | 18.72 | 18.89 | 8,690,855 | -0.51(-2.63%) |
Mar 13, 2024 | 19.40 | 19.57 | 19.29 | 19.40 | 6,076,134 | +0.05(+0.26%) |
Mar 12, 2024 | 19.60 | 19.69 | 19.33 | 19.35 | 8,503,108 | -0.22(-1.12%) |
Mar 11, 2024 | 19.62 | 19.77 | 19.50 | 19.57 | 6,778,756 | -0.12(-0.61%) |
Mar 08, 2024 | 19.78 | 19.89 | 19.61 | 19.69 | 8,768,299 | +0.14(+0.72%) |
Mar 07, 2024 | 19.51 | 19.83 | 19.45 | 19.55 | 10,504,879 | +0.23(+1.19%) |
Mar 06, 2024 | 19.47 | 19.52 | 19.05 | 19.32 | 10,905,540 | -0.17(-0.87%) |
Mar 05, 2024 | 18.95 | 19.68 | 18.95 | 19.49 | 8,543,626 | +0.47(+2.47%) |
Mar 04, 2024 | 19.00 | 19.20 | 18.81 | 19.02 | 8,520,526 | +0.43(+2.31%) |
Mar 01, 2024 | 18.49 | 18.66 | 18.16 | 18.59 | 7,490,680 | -0.04(-0.21%) |
Feb 29, 2024 | 18.60 | 18.87 | 18.50 | 18.63 | 11,593,354 | +0.30(+1.64%) |
Feb 28, 2024 | 18.26 | 18.43 | 18.22 | 18.33 | 7,102,787 | -0.01(-0.05%) |
Feb 27, 2024 | 18.11 | 18.35 | 18.11 | 18.34 | 5,999,018 | +0.35(+1.92%) |
Feb 26, 2024 | 17.98 | 18.22 | 17.89 | 17.99 | 7,408,986 | -0.05(-0.27%) |
Feb 23, 2024 | 18.05 | 18.18 | 17.84 | 18.04 | 5,484,752 | +0.05(+0.27%) |
Feb 22, 2024 | 18.09 | 18.35 | 17.81 | 17.99 | 9,067,705 | -0.10(-0.55%) |
Feb 21, 2024 | 18.09 | 18.16 | 17.53 | 18.09 | 14,826,246 | -0.09(-0.49%) |
Feb 20, 2024 | 18.08 | 18.37 | 18.02 | 18.18 | 6,128,349 | -0.06(-0.33%) |
Feb 16, 2024 | 18.08 | 18.35 | 18.02 | 18.24 | 5,592,193 | -0.07(-0.38%) |
Feb 15, 2024 | 18.17 | 18.59 | 18.17 | 18.31 | 6,873,059 | +0.26(+1.42%) |
Feb 14, 2024 | 17.91 | 18.10 | 17.83 | 18.05 | 7,060,068 | +0.39(+2.24%) |
Feb 13, 2024 | 17.83 | 17.92 | 17.38 | 17.66 | 11,531,509 | -0.56(-3.09%) |
Feb 12, 2024 | 17.82 | 18.44 | 17.69 | 18.22 | 8,167,319 | +0.45(+2.56%) |
Feb 09, 2024 | 17.60 | 17.87 | 17.49 | 17.77 | 9,871,075 | +0.11(+0.61%) |
Feb 08, 2024 | 17.47 | 17.75 | 17.38 | 17.66 | 9,057,325 | +0.05(+0.28%) |
Feb 07, 2024 | 17.74 | 17.81 | 17.19 | 17.61 | 12,150,181 | -0.02(-0.11%) |
Feb 06, 2024 | 17.64 | 17.91 | 17.50 | 17.63 | 10,747,872 | -0.10(-0.56%) |
Feb 05, 2024 | 17.88 | 17.88 | 17.59 | 17.73 | 9,120,483 | -0.34(-1.86%) |
Feb 02, 2024 | 17.74 | 18.15 | 17.66 | 18.06 | 11,094,559 | +0.08(+0.44%) |
Feb 01, 2024 | 18.47 | 18.56 | 17.29 | 17.98 | 18,412,666 | -0.44(-2.41%) |
Jan 31, 2024 | 18.62 | 19.02 | 18.43 | 18.43 | 14,013,428 | -0.80(-4.16%) |
Jan 30, 2024 | 19.12 | 19.40 | 19.11 | 19.23 | 5,980,918 | +0.08(+0.41%) |
Jan 29, 2024 | 18.87 | 19.17 | 18.85 | 19.15 | 6,022,950 | +0.25(+1.31%) |
Jan 26, 2024 | 18.98 | 19.09 | 18.78 | 18.90 | 7,913,748 | +0.02(+0.10%) |
Jan 25, 2024 | 19.23 | 19.27 | 18.70 | 18.88 | 10,770,526 | -0.12(-0.62%) |
Jan 24, 2024 | 18.95 | 19.08 | 18.71 | 19.00 | 6,780,873 | +0.28(+1.48%) |
Jan 23, 2024 | 18.91 | 19.03 | 18.53 | 18.72 | 6,011,395 | -0.10(-0.52%) |
Jan 22, 2024 | 18.51 | 18.86 | 18.48 | 18.82 | 9,757,602 | +0.44(+2.42%) |
Jan 19, 2024 | 17.72 | 18.43 | 17.47 | 18.38 | 12,777,883 | +0.66(+3.73%) |
Jan 18, 2024 | 17.82 | 17.89 | 17.46 | 17.72 | 11,547,324 | +0.01(+0.06%) |
Jan 17, 2024 | 17.42 | 17.81 | 17.29 | 17.71 | 9,083,620 | -0.01(-0.06%) |
Jan 16, 2024 | 17.76 | 17.95 | 17.64 | 17.72 | 9,023,703 | -0.33(-1.81%) |
Jan 12, 2024 | 18.40 | 18.49 | 17.87 | 18.04 | 11,726,742 | -0.29(-1.56%) |
Jan 11, 2024 | 18.55 | 18.59 | 18.11 | 18.33 | 9,991,156 | -0.35(-1.85%) |
Jan 10, 2024 | 18.86 | 18.86 | 18.48 | 18.68 | 11,303,738 | -0.20(-1.05%) |
Jan 09, 2024 | 19.19 | 19.19 | 18.83 | 18.87 | 11,713,357 | -0.38(-2.00%) |
Jan 08, 2024 | 19.03 | 19.27 | 18.92 | 19.26 | 5,319,238 | +0.12(+0.62%) |
Jan 05, 2024 | 18.63 | 19.25 | 18.56 | 19.14 | 8,924,767 | +0.41(+2.21%) |
Jan 04, 2024 | 18.57 | 18.95 | 18.44 | 18.72 | 6,957,860 | +0.17(+0.90%) |
Jan 03, 2024 | 18.95 | 19.02 | 18.52 | 18.56 | 8,729,119 | -0.69(-3.59%) |
Jan 02, 2024 | 18.90 | 19.44 | 18.81 | 19.25 | 7,712,475 | +0.12(+0.62%) |
Dec 29, 2023 | 19.27 | 19.33 | 19.08 | 19.13 | 4,172,200 | -0.17(-0.87%) |
Dec 28, 2023 | 19.32 | 19.36 | 19.25 | 19.30 | 3,832,675 | +0.01(+0.05%) |
Dec 27, 2023 | 19.34 | 19.39 | 19.16 | 19.29 | 4,623,067 | -0.03(-0.15%) |
Dec 26, 2023 | 19.05 | 19.37 | 18.97 | 19.32 | 4,558,615 | +0.30(+1.56%) |
Dec 22, 2023 | 18.99 | 19.16 | 18.83 | 19.02 | 4,746,882 | +0.13(+0.68%) |
Dec 21, 2023 | 18.93 | 19.03 | 18.69 | 18.89 | 6,880,494 | +0.17(+0.90%) |
Dec 20, 2023 | 19.01 | 19.33 | 18.71 | 18.72 | 8,414,256 | -0.39(-2.01%) |
Dec 19, 2023 | 18.86 | 19.18 | 18.76 | 19.11 | 8,499,573 | +0.23(+1.20%) |
Dec 18, 2023 | 19.44 | 19.44 | 18.83 | 18.88 | 10,180,259 | -0.39(-2.05%) |
Dec 15, 2023 | 19.23 | 19.48 | 18.95 | 19.28 | 22,270,004 | -0.07(-0.36%) |
Dec 14, 2023 | 18.52 | 19.52 | 18.36 | 19.35 | 22,225,828 | +1.48(+8.29%) |
Dec 13, 2023 | 17.03 | 17.92 | 16.96 | 17.87 | 11,898,688 | +0.83(+4.87%) |
Dec 12, 2023 | 17.26 | 17.27 | 17.01 | 17.04 | 6,758,310 | -0.21(-1.20%) |
Dec 11, 2023 | 17.16 | 17.36 | 17.12 | 17.24 | 6,869,276 | +0.03(+0.17%) |
Dec 08, 2023 | 17.11 | 17.47 | 17.00 | 17.21 | 7,469,123 | +0.19(+1.10%) |
Dec 07, 2023 | 16.75 | 17.06 | 16.65 | 17.03 | 9,002,855 | +0.39(+2.31%) |
Dec 06, 2023 | 16.75 | 17.12 | 16.62 | 16.64 | 9,448,658 | +0.10(+0.59%) |
Dec 05, 2023 | 17.03 | 17.03 | 16.53 | 16.54 | 14,584,663 | -0.62(-3.63%) |
Dec 04, 2023 | 16.88 | 17.24 | 16.85 | 17.17 | 8,382,460 | +0.07(+0.40%) |
Dec 01, 2023 | 16.18 | 17.17 | 16.16 | 17.10 | 11,320,751 | +0.87(+5.34%) |
Nov 30, 2023 | 16.15 | 16.36 | 16.07 | 16.23 | 10,710,799 | +0.20(+1.27%) |
Nov 29, 2023 | 15.75 | 16.16 | 15.73 | 16.03 | 7,538,931 | +0.46(+2.94%) |
Nov 28, 2023 | 15.55 | 15.64 | 15.40 | 15.57 | 9,821,004 | +0.03(+0.19%) |
Nov 27, 2023 | 15.49 | 15.64 | 15.37 | 15.54 | 6,246,495 | -0.08(-0.50%) |
Nov 24, 2023 | 15.66 | 15.71 | 15.53 | 15.62 | 2,579,459 | +0.01(+0.06%) |
Nov 22, 2023 | 15.69 | 15.74 | 15.45 | 15.61 | 3,873,735 | +0.08(+0.50%) |
Nov 21, 2023 | 15.77 | 15.81 | 15.51 | 15.53 | 6,325,844 | -0.33(-2.09%) |
Nov 20, 2023 | 15.88 | 15.94 | 15.65 | 15.86 | 5,903,026 | -0.11(-0.67%) |
Nov 17, 2023 | 15.81 | 15.99 | 15.67 | 15.97 | 6,868,897 | +0.32(+2.05%) |
Nov 16, 2023 | 15.74 | 15.84 | 15.45 | 15.65 | 9,651,125 | -0.12(-0.74%) |
Nov 15, 2023 | 15.52 | 15.86 | 15.49 | 15.77 | 9,541,504 | +0.27(+1.76%) |
Nov 14, 2023 | 15.09 | 15.71 | 15.08 | 15.49 | 8,765,933 | +0.91(+6.20%) |
Nov 13, 2023 | 14.57 | 14.71 | 14.46 | 14.59 | 6,090,256 | -0.13(-0.86%) |
Nov 10, 2023 | 14.70 | 14.75 | 14.48 | 14.72 | 6,555,986 | +0.10(+0.67%) |
Nov 09, 2023 | 14.92 | 14.99 | 14.56 | 14.62 | 6,706,848 | -0.22(-1.51%) |
Nov 08, 2023 | 14.91 | 14.97 | 14.73 | 14.84 | 6,506,294 | -0.11(-0.72%) |
Nov 07, 2023 | 14.96 | 15.06 | 14.87 | 14.95 | 6,829,674 | -0.12(-0.78%) |
Nov 06, 2023 | 15.34 | 15.45 | 15.00 | 15.07 | 8,677,923 | -0.25(-1.65%) |
Nov 03, 2023 | 15.44 | 15.72 | 15.27 | 15.32 | 13,273,459 | +0.30(+2.01%) |
Nov 02, 2023 | 14.30 | 15.03 | 14.21 | 15.02 | 9,554,411 | +0.87(+6.12%) |
Nov 01, 2023 | 14.11 | 14.27 | 13.99 | 14.15 | 9,571,237 | +0.01(+0.07%) |
Oct 31, 2023 | 13.93 | 14.22 | 13.89 | 14.14 | 9,831,857 | +0.30(+2.18%) |
Oct 30, 2023 | 13.81 | 13.96 | 13.58 | 13.84 | 14,437,996 | +0.20(+1.50%) |
Oct 27, 2023 | 13.91 | 13.99 | 13.59 | 13.63 | 11,039,607 | -0.41(-2.91%) |
Oct 26, 2023 | 13.71 | 14.23 | 13.63 | 14.04 | 13,587,707 | +0.36(+2.63%) |
Oct 25, 2023 | 13.67 | 13.93 | 13.35 | 13.68 | 17,598,484 | -0.11(-0.78%) |
Oct 24, 2023 | 13.84 | 14.01 | 13.63 | 13.79 | 19,684,570 | -0.02(-0.14%) |
Oct 23, 2023 | 13.87 | 14.19 | 13.80 | 13.81 | 17,319,438 | -0.24(-1.73%) |
Oct 20, 2023 | 14.08 | 14.55 | 13.45 | 14.05 | 38,401,320 | -1.99(-12.38%) |
Oct 19, 2023 | 16.23 | 16.45 | 15.98 | 16.04 | 11,536,783 | -0.06(-0.36%) |
Oct 18, 2023 | 16.22 | 16.35 | 16.04 | 16.10 | 10,194,284 | -0.24(-1.49%) |
Oct 17, 2023 | 16.00 | 16.53 | 16.00 | 16.34 | 8,573,598 | +0.24(+1.51%) |
Oct 16, 2023 | 15.79 | 16.11 | 15.70 | 16.10 | 7,964,214 | +0.50(+3.18%) |
Oct 13, 2023 | 16.02 | 16.04 | 15.52 | 15.60 | 7,777,563 | -0.25(-1.60%) |
Oct 12, 2023 | 16.08 | 16.11 | 15.72 | 15.85 | 6,542,313 | -0.19(-1.21%) |
Oct 11, 2023 | 16.11 | 16.37 | 15.94 | 16.05 | 5,792,479 | -0.08(-0.48%) |
Oct 10, 2023 | 16.15 | 16.32 | 16.07 | 16.13 | 9,489,660 | +0.16(+0.97%) |
Oct 09, 2023 | 15.95 | 16.17 | 15.82 | 15.97 | 10,166,932 | -0.11(-0.67%) |
Oct 06, 2023 | 15.91 | 16.22 | 15.70 | 16.08 | 12,221,501 | -0.04(-0.24%) |
Oct 05, 2023 | 15.85 | 16.23 | 15.80 | 16.12 | 11,114,968 | +0.14(+0.85%) |
Oct 04, 2023 | 16.02 | 16.08 | 15.74 | 15.98 | 11,122,168 | +0.04(+0.24%) |
Oct 03, 2023 | 15.95 | 16.03 | 15.60 | 15.94 | 13,005,351 | -0.14(-0.85%) |
Oct 02, 2023 | 16.62 | 16.67 | 16.02 | 16.08 | 13,308,191 | -0.66(-3.95%) |
Sep 29, 2023 | 16.79 | 17.05 | 16.67 | 16.74 | 8,980,939 | +0.16(+0.94%) |
Sep 28, 2023 | 16.42 | 16.79 | 16.40 | 16.58 | 8,171,754 | +0.10(+0.59%) |
Sep 27, 2023 | 16.47 | 16.54 | 16.18 | 16.49 | 11,295,185 | +0.07(+0.41%) |
Sep 26, 2023 | 16.63 | 16.85 | 16.40 | 16.42 | 8,668,862 | -0.42(-2.49%) |
Sep 25, 2023 | 16.57 | 16.87 | 16.77 | 16.84 | 7,711,329 | +0.23(+1.41%) |
Sep 22, 2023 | 16.97 | 17.04 | 16.58 | 16.60 | 7,662,426 | -0.35(-2.07%) |
Sep 21, 2023 | 17.27 | 17.47 | 16.95 | 16.95 | 7,290,981 | -0.38(-2.19%) |
Sep 20, 2023 | 17.63 | 17.74 | 17.30 | 17.33 | 8,738,534 | -0.13(-0.72%) |
Sep 19, 2023 | 17.38 | 17.48 | 17.25 | 17.46 | 7,948,325 | +0.14(+0.79%) |
Sep 18, 2023 | 17.42 | 17.47 | 17.22 | 17.32 | 5,005,289 | -0.16(-0.89%) |
Sep 15, 2023 | 17.32 | 17.55 | 17.23 | 17.48 | 15,716,486 | -0.02(-0.11%) |
Sep 14, 2023 | 17.60 | 17.72 | 17.35 | 17.50 | 9,997,391 | +0.12(+0.67%) |
Sep 13, 2023 | 17.90 | 17.90 | 17.27 | 17.38 | 6,534,849 | -0.32(-1.81%) |
Sep 12, 2023 | 17.57 | 17.84 | 17.52 | 17.70 | 6,366,816 | +0.21(+1.22%) |
Sep 11, 2023 | 17.66 | 17.82 | 17.47 | 17.49 | 7,519,648 | +0.05(+0.28%) |
Sep 08, 2023 | 17.37 | 17.53 | 17.11 | 17.44 | 7,788,774 | +0.13(+0.73%) |
Sep 07, 2023 | 17.58 | 17.78 | 17.25 | 17.31 | 10,135,399 | -0.31(-1.77%) |
Sep 06, 2023 | 17.76 | 17.86 | 17.43 | 17.63 | 7,206,385 | -0.30(-1.68%) |
Sep 05, 2023 | 18.07 | 18.30 | 17.87 | 17.93 | 5,906,040 | -0.14(-0.75%) |
Sep 01, 2023 | 18.05 | 18.16 | 17.97 | 18.06 | 7,938,180 | +0.21(+1.20%) |
Aug 31, 2023 | 17.97 | 18.06 | 17.81 | 17.85 | 10,451,347 | +0.00(+0.00%) |
Aug 30, 2023 | 18.12 | 18.18 | 17.81 | 17.85 | 6,756,786 | -0.28(-1.54%) |
Aug 29, 2023 | 18.08 | 18.23 | 17.90 | 18.13 | 6,792,217 | +0.10(+0.53%) |
Aug 28, 2023 | 17.98 | 18.19 | 17.89 | 18.03 | 4,266,736 | +0.22(+1.24%) |
Aug 25, 2023 | 18.06 | 18.15 | 17.73 | 17.81 | 5,117,369 | -0.22(-1.23%) |
Aug 24, 2023 | 18.06 | 18.35 | 17.95 | 18.03 | 5,752,225 | -0.03(-0.16%) |
Aug 23, 2023 | 17.64 | 18.07 | 17.46 | 18.06 | 8,488,966 | +0.36(+2.06%) |
Aug 22, 2023 | 18.58 | 18.68 | 17.65 | 17.70 | 9,771,430 | -0.93(-5.00%) |
Aug 21, 2023 | 18.85 | 18.89 | 18.53 | 18.63 | 6,557,885 | -0.14(-0.77%) |
Aug 18, 2023 | 18.68 | 18.98 | 18.56 | 18.77 | 5,864,003 | -0.06(-0.31%) |
Aug 17, 2023 | 18.85 | 18.95 | 18.75 | 18.83 | 6,634,160 | +0.11(+0.56%) |
Aug 16, 2023 | 18.85 | 18.93 | 18.66 | 18.72 | 6,254,658 | -0.24(-1.27%) |
Aug 15, 2023 | 19.21 | 19.30 | 18.95 | 18.96 | 5,701,300 | -0.53(-2.71%) |
Aug 14, 2023 | 19.65 | 19.65 | 19.41 | 19.49 | 4,685,891 | -0.32(-1.60%) |
Aug 11, 2023 | 19.79 | 20.00 | 19.67 | 19.81 | 4,307,759 | -0.07(-0.34%) |
Aug 10, 2023 | 19.96 | 20.07 | 19.79 | 19.88 | 5,899,653 | +0.08(+0.39%) |
Aug 09, 2023 | 19.97 | 20.03 | 19.72 | 19.80 | 6,308,760 | -0.28(-1.39%) |
Aug 08, 2023 | 19.54 | 20.12 | 19.33 | 20.08 | 8,964,277 | -0.08(-0.38%) |
Aug 07, 2023 | 19.92 | 20.19 | 19.83 | 20.15 | 7,931,895 | +0.36(+1.80%) |
Aug 04, 2023 | 19.63 | 20.03 | 19.59 | 19.80 | 7,733,677 | +0.11(+0.54%) |
Aug 03, 2023 | 19.38 | 19.70 | 19.23 | 19.69 | 7,321,392 | +0.23(+1.18%) |
Aug 02, 2023 | 19.29 | 19.54 | 19.20 | 19.46 | 9,488,492 | -0.09(-0.44%) |
Aug 01, 2023 | 19.46 | 19.56 | 19.27 | 19.55 | 7,112,263 | -0.02(-0.10%) |
Jul 31, 2023 | 19.50 | 19.64 | 19.41 | 19.57 | 5,594,297 | +0.12(+0.59%) |
Jul 28, 2023 | 19.41 | 19.48 | 19.18 | 19.45 | 4,808,232 | +0.28(+1.45%) |
Jul 27, 2023 | 19.56 | 19.65 | 19.14 | 19.17 | 5,625,506 | -0.26(-1.33%) |
Jul 26, 2023 | 19.42 | 19.61 | 19.27 | 19.43 | 8,062,286 | +0.28(+1.45%) |
Jul 25, 2023 | 19.36 | 19.49 | 19.09 | 19.16 | 6,962,723 | -0.06(-0.30%) |
Jul 24, 2023 | 19.16 | 19.43 | 19.05 | 19.21 | 8,113,050 | +0.27(+1.42%) |
Jul 21, 2023 | 19.81 | 19.87 | 18.60 | 18.94 | 13,494,611 | -0.61(-3.10%) |
Jul 20, 2023 | 19.30 | 19.60 | 19.07 | 19.55 | 11,110,118 | +0.32(+1.65%) |
Jul 19, 2023 | 19.15 | 19.34 | 18.80 | 19.23 | 9,024,653 | +0.36(+1.93%) |
Jul 18, 2023 | 18.44 | 18.97 | 18.40 | 18.87 | 5,759,077 | +0.42(+2.29%) |
Jul 17, 2023 | 18.20 | 18.59 | 18.15 | 18.44 | 5,656,317 | +0.24(+1.32%) |
Jul 14, 2023 | 18.71 | 18.71 | 18.08 | 18.20 | 8,377,410 | -0.28(-1.51%) |
Jul 13, 2023 | 18.23 | 18.51 | 18.18 | 18.48 | 6,382,358 | +0.34(+1.85%) |
Jul 12, 2023 | 18.25 | 18.51 | 18.08 | 18.15 | 6,605,117 | +0.17(+0.96%) |
Jul 11, 2023 | 17.87 | 17.99 | 17.67 | 17.97 | 5,668,424 | +0.24(+1.35%) |
Jul 10, 2023 | 17.46 | 17.80 | 17.42 | 17.73 | 6,142,898 | +0.12(+0.71%) |
Jul 07, 2023 | 17.17 | 17.78 | 17.17 | 17.61 | 8,732,895 | +0.47(+2.75%) |
Jul 06, 2023 | 17.28 | 17.29 | 16.87 | 17.14 | 7,798,472 | -0.28(-1.60%) |
Jul 05, 2023 | 17.45 | 17.70 | 17.30 | 17.42 | 7,932,242 | -0.15(-0.87%) |
Jul 03, 2023 | 17.14 | 17.64 | 17.10 | 17.57 | 4,416,052 | +0.45(+2.64%) |
Jun 30, 2023 | 17.11 | 17.21 | 16.90 | 17.12 | 7,899,318 | +0.12(+0.73%) |
Jun 29, 2023 | 16.91 | 17.13 | 16.86 | 16.99 | 7,268,508 | +0.31(+1.84%) |
Jun 28, 2023 | 16.82 | 16.83 | 16.56 | 16.69 | 6,197,254 | -0.14(-0.86%) |
Jun 27, 2023 | 16.59 | 16.88 | 16.48 | 16.83 | 3,992,495 | +0.19(+1.15%) |
Jun 26, 2023 | 16.46 | 16.70 | 16.43 | 16.64 | 9,221,642 | +0.36(+2.18%) |
Jun 23, 2023 | 16.33 | 16.35 | 16.11 | 16.28 | 12,217,294 | -0.19(-1.17%) |
Jun 22, 2023 | 16.96 | 16.98 | 16.47 | 16.48 | 7,855,482 | -0.52(-3.05%) |
Jun 21, 2023 | 17.16 | 17.20 | 16.90 | 16.99 | 5,724,501 | -0.17(-1.01%) |
Jun 20, 2023 | 17.33 | 17.33 | 17.01 | 17.17 | 7,294,113 | -0.24(-1.38%) |
Jun 16, 2023 | 17.67 | 17.75 | 17.28 | 17.41 | 18,246,530 | -0.19(-1.09%) |
Jun 15, 2023 | 17.27 | 17.72 | 17.21 | 17.60 | 8,071,152 | +0.30(+1.72%) |
Jun 14, 2023 | 17.87 | 17.99 | 17.12 | 17.30 | 8,661,810 | -0.42(-2.38%) |
Jun 13, 2023 | 17.44 | 17.85 | 17.36 | 17.72 | 13,893,413 | +0.21(+1.21%) |
Jun 12, 2023 | 17.58 | 18.06 | 17.29 | 17.51 | 9,906,939 | -0.23(-1.30%) |
Jun 09, 2023 | 17.77 | 17.94 | 17.60 | 17.74 | 7,364,987 | -0.09(-0.49%) |
Jun 08, 2023 | 17.82 | 17.93 | 17.55 | 17.83 | 6,745,907 | -0.12(-0.64%) |
Jun 07, 2023 | 17.70 | 18.03 | 17.44 | 17.95 | 15,869,440 | +0.36(+2.02%) |
Jun 06, 2023 | 17.12 | 17.78 | 17.03 | 17.59 | 12,799,034 | +0.49(+2.86%) |
Jun 05, 2023 | 17.22 | 17.43 | 16.83 | 17.10 | 7,744,786 | -0.25(-1.44%) |
Jun 02, 2023 | 17.01 | 17.44 | 16.87 | 17.35 | 10,083,396 | +0.67(+4.03%) |
Jun 01, 2023 | 16.69 | 16.78 | 16.22 | 16.68 | 7,766,423 | +0.28(+1.70%) |
May 31, 2023 | 16.82 | 16.88 | 16.25 | 16.40 | 11,296,299 | -0.59(-3.47%) |
May 30, 2023 | 17.07 | 17.16 | 16.65 | 16.99 | 10,464,895 | +0.10(+0.62%) |
May 26, 2023 | 16.56 | 16.96 | 16.42 | 16.88 | 7,706,076 | +0.38(+2.30%) |
May 25, 2023 | 16.46 | 16.70 | 16.34 | 16.50 | 7,747,397 | -0.05(-0.29%) |
May 24, 2023 | 16.64 | 16.81 | 16.43 | 16.55 | 6,530,908 | -0.23(-1.36%) |
May 23, 2023 | 16.65 | 17.12 | 16.58 | 16.78 | 9,896,464 | +0.15(+0.91%) |
May 22, 2023 | 16.15 | 16.64 | 16.01 | 16.63 | 9,663,599 | +0.62(+3.86%) |
May 19, 2023 | 16.20 | 16.25 | 15.70 | 16.01 | 9,158,014 | -0.12(-0.76%) |
May 18, 2023 | 15.91 | 16.19 | 15.81 | 16.13 | 7,896,360 | +0.12(+0.77%) |
May 17, 2023 | 15.23 | 16.05 | 15.23 | 16.01 | 11,184,146 | +0.93(+6.17%) |
May 16, 2023 | 15.31 | 15.46 | 15.08 | 15.08 | 10,104,128 | -0.27(-1.73%) |
May 15, 2023 | 14.95 | 15.42 | 14.88 | 15.34 | 8,050,043 | +0.40(+2.67%) |
May 12, 2023 | 14.84 | 14.96 | 14.60 | 14.95 | 11,863,426 | +0.21(+1.42%) |
May 11, 2023 | 15.11 | 15.20 | 14.74 | 14.74 | 12,536,327 | -0.54(-3.54%) |
May 10, 2023 | 15.70 | 15.74 | 15.07 | 15.28 | 8,902,648 | -0.20(-1.29%) |
May 09, 2023 | 15.31 | 15.63 | 15.17 | 15.48 | 9,331,698 | -0.09(-0.61%) |
May 08, 2023 | 16.05 | 16.09 | 15.43 | 15.57 | 9,811,493 | -0.13(-0.85%) |
May 05, 2023 | 15.63 | 15.71 | 15.24 | 15.71 | 15,249,450 | +0.75(+5.02%) |
May 04, 2023 | 14.99 | 15.43 | 14.54 | 14.96 | 26,030,354 | -0.53(-3.43%) |
May 03, 2023 | 15.93 | 16.25 | 15.41 | 15.49 | 14,687,630 | -0.32(-2.04%) |
May 02, 2023 | 16.87 | 16.87 | 15.66 | 15.81 | 12,492,130 | -1.13(-6.67%) |
May 01, 2023 | 17.32 | 17.34 | 16.67 | 16.94 | 12,088,310 | -0.40(-2.30%) |
Apr 28, 2023 | 16.96 | 17.46 | 16.84 | 17.34 | 9,396,599 | +0.25(+1.44%) |
Apr 27, 2023 | 16.89 | 17.22 | 16.84 | 17.09 | 7,909,122 | +0.27(+1.58%) |
Apr 26, 2023 | 16.87 | 17.17 | 16.65 | 16.83 | 8,872,010 | -0.09(-0.51%) |
Apr 25, 2023 | 17.07 | 17.29 | 16.78 | 16.91 | 15,026,282 | -0.47(-2.68%) |
Apr 24, 2023 | 17.17 | 17.50 | 17.02 | 17.38 | 10,689,213 | -0.06(-0.33%) |
Apr 21, 2023 | 17.45 | 17.74 | 16.36 | 17.43 | 17,683,004 | -0.50(-2.81%) |
Apr 20, 2023 | 17.97 | 18.19 | 17.85 | 17.94 | 9,903,705 | -0.31(-1.72%) |
Apr 19, 2023 | 18.00 | 18.41 | 17.76 | 18.25 | 11,982,248 | +0.49(+2.78%) |
Apr 18, 2023 | 17.95 | 18.04 | 17.71 | 17.76 | 8,402,743 | -0.23(-1.27%) |
Apr 17, 2023 | 17.48 | 18.01 | 17.30 | 17.98 | 10,550,771 | +0.41(+2.32%) |
Apr 14, 2023 | 17.78 | 17.78 | 17.40 | 17.58 | 15,893,882 | +0.11(+0.65%) |
Apr 13, 2023 | 17.41 | 17.52 | 17.13 | 17.46 | 10,034,188 | +0.06(+0.33%) |
Apr 12, 2023 | 17.59 | 17.69 | 17.37 | 17.40 | 6,767,680 | -0.16(-0.92%) |
Apr 11, 2023 | 17.52 | 17.74 | 17.40 | 17.57 | 5,505,861 | +0.09(+0.49%) |
Apr 10, 2023 | 17.38 | 17.68 | 17.32 | 17.48 | 8,404,372 | +0.05(+0.27%) |
Apr 06, 2023 | 17.38 | 17.65 | 17.30 | 17.43 | 6,855,494 | +0.07(+0.38%) |
Apr 05, 2023 | 17.21 | 17.49 | 17.05 | 17.37 | 9,855,577 | -0.02(-0.11%) |
Apr 04, 2023 | 17.74 | 17.75 | 17.06 | 17.39 | 12,262,376 | -0.26(-1.45%) |