Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.79 | 26.02 | 25.70 | 25.84 | 2,684,332 | +0.25(+0.98%) |
May 23, 2024 | 25.56 | 25.94 | 25.43 | 25.59 | 4,309,924 | +0.20(+0.79%) |
May 22, 2024 | 26.52 | 26.57 | 25.21 | 25.39 | 4,620,657 | -1.20(-4.51%) |
May 21, 2024 | 26.80 | 27.05 | 26.20 | 26.59 | 3,500,000 | -0.33(-1.23%) |
May 20, 2024 | 26.55 | 27.22 | 26.47 | 26.92 | 4,312,138 | +0.48(+1.82%) |
May 17, 2024 | 26.63 | 26.78 | 26.42 | 26.44 | 2,479,493 | +0.02(+0.08%) |
May 16, 2024 | 26.43 | 26.61 | 26.29 | 26.42 | 2,130,631 | -0.10(-0.38%) |
May 15, 2024 | 26.66 | 26.84 | 26.13 | 26.52 | 3,067,962 | -0.12(-0.45%) |
May 14, 2024 | 26.28 | 26.68 | 26.12 | 26.64 | 1,931,876 | +0.27(+1.02%) |
May 13, 2024 | 26.70 | 26.87 | 26.37 | 26.37 | 1,841,297 | -0.18(-0.68%) |
May 10, 2024 | 26.96 | 27.08 | 26.37 | 26.55 | 2,545,953 | -0.23(-0.86%) |
May 09, 2024 | 26.74 | 27.25 | 26.70 | 26.78 | 3,017,342 | +0.23(+0.86%) |
May 08, 2024 | 26.54 | 26.73 | 26.47 | 26.55 | 3,244,063 | -0.12(-0.45%) |
May 07, 2024 | 26.33 | 26.83 | 26.23 | 26.67 | 3,136,039 | +0.36(+1.37%) |
May 06, 2024 | 26.13 | 26.62 | 26.13 | 26.31 | 3,008,100 | +0.40(+1.54%) |
May 03, 2024 | 25.93 | 26.02 | 25.63 | 25.91 | 2,157,085 | +0.03(+0.12%) |
May 02, 2024 | 25.67 | 26.12 | 25.50 | 25.88 | 2,813,233 | +0.57(+2.25%) |
May 01, 2024 | 25.64 | 26.05 | 25.22 | 25.31 | 4,555,973 | -0.26(-1.01%) |
Apr 30, 2024 | 26.36 | 26.50 | 25.53 | 25.57 | 4,251,394 | -0.98(-3.68%) |
Apr 29, 2024 | 26.54 | 26.70 | 26.14 | 26.55 | 4,060,430 | +0.01(+0.04%) |
Apr 26, 2024 | 26.27 | 26.71 | 26.05 | 26.54 | 3,549,175 | +0.00(+0.00%) |
Apr 25, 2024 | 25.92 | 26.95 | 25.85 | 26.54 | 8,396,221 | +0.87(+3.38%) |
Apr 24, 2024 | 25.65 | 26.14 | 25.43 | 25.67 | 4,711,654 | -0.12(-0.46%) |
Apr 23, 2024 | 25.27 | 25.82 | 25.15 | 25.79 | 2,587,011 | +0.46(+1.81%) |
Apr 22, 2024 | 25.05 | 25.70 | 24.77 | 25.33 | 4,403,461 | +0.16(+0.63%) |
Apr 19, 2024 | 24.89 | 25.31 | 24.81 | 25.17 | 3,515,264 | +0.06(+0.24%) |
Apr 18, 2024 | 25.44 | 25.77 | 25.01 | 25.11 | 3,029,265 | -0.18(-0.71%) |
Apr 17, 2024 | 25.31 | 25.52 | 25.04 | 25.29 | 3,457,829 | +0.06(+0.24%) |
Apr 16, 2024 | 25.38 | 25.46 | 24.90 | 25.23 | 2,629,060 | -0.19(-0.75%) |
Apr 15, 2024 | 25.99 | 26.17 | 25.28 | 25.42 | 2,451,513 | -0.40(-1.55%) |
Apr 12, 2024 | 26.59 | 26.60 | 25.58 | 25.82 | 4,765,892 | -0.49(-1.86%) |
Apr 11, 2024 | 26.80 | 26.80 | 26.23 | 26.31 | 3,741,001 | -0.59(-2.19%) |
Apr 10, 2024 | 26.19 | 27.21 | 26.08 | 26.90 | 6,476,891 | +0.76(+2.90%) |
Apr 09, 2024 | 26.46 | 26.63 | 25.99 | 26.14 | 5,849,535 | -0.43(-1.62%) |
Apr 08, 2024 | 27.00 | 27.10 | 26.57 | 26.57 | 3,640,700 | -0.31(-1.15%) |
Apr 05, 2024 | 26.70 | 27.11 | 26.45 | 26.88 | 3,430,250 | +0.56(+2.12%) |
Apr 04, 2024 | 26.75 | 26.83 | 26.29 | 26.32 | 4,571,543 | -0.53(-1.97%) |
Apr 03, 2024 | 26.44 | 26.90 | 26.35 | 26.85 | 4,876,612 | +0.54(+2.05%) |
Apr 02, 2024 | 25.62 | 26.44 | 25.34 | 26.31 | 6,622,579 | +0.87(+3.41%) |
Apr 01, 2024 | 25.25 | 25.66 | 24.90 | 25.44 | 2,767,716 | +0.38(+1.51%) |
Mar 28, 2024 | 25.54 | 25.09 | 25.07 | 25.06 | 5,014,697 | -0.22(-0.87%) |
Mar 27, 2024 | 25.38 | 25.46 | 24.74 | 25.28 | 4,312,633 | -0.03(-0.12%) |
Mar 26, 2024 | 25.45 | 25.54 | 24.88 | 25.31 | 5,548,060 | +0.02(+0.08%) |
Mar 25, 2024 | 25.39 | 25.66 | 25.29 | 25.29 | 3,179,156 | +0.06(+0.24%) |
Mar 22, 2024 | 25.20 | 25.31 | 24.93 | 25.23 | 3,731,589 | +0.09(+0.36%) |
Mar 21, 2024 | 24.85 | 25.35 | 24.82 | 25.14 | 3,392,841 | +0.31(+1.25%) |
Mar 20, 2024 | 24.57 | 25.00 | 24.53 | 24.83 | 3,559,526 | -0.07(-0.28%) |
Mar 19, 2024 | 24.50 | 24.95 | 24.38 | 24.90 | 3,780,726 | +0.37(+1.51%) |
Mar 18, 2024 | 24.34 | 24.98 | 24.21 | 24.53 | 6,437,465 | +0.08(+0.33%) |
Mar 15, 2024 | 23.98 | 24.64 | 23.98 | 24.45 | 9,171,988 | +0.51(+2.12%) |
Mar 14, 2024 | 23.29 | 24.19 | 23.22 | 23.95 | 8,076,770 | +0.81(+3.49%) |
Mar 13, 2024 | 22.42 | 23.14 | 22.24 | 23.14 | 7,046,629 | +0.91(+4.08%) |
Mar 12, 2024 | 22.09 | 22.39 | 21.99 | 22.23 | 3,554,120 | +0.04(+0.18%) |
Mar 11, 2024 | 21.95 | 22.21 | 21.69 | 22.19 | 4,242,980 | +0.26(+1.18%) |
Mar 08, 2024 | 22.11 | 22.31 | 21.85 | 21.93 | 3,873,230 | -0.22(-0.99%) |
Mar 07, 2024 | 21.75 | 22.32 | 21.56 | 22.15 | 5,313,299 | +0.65(+3.01%) |
Mar 06, 2024 | 21.89 | 21.99 | 21.28 | 21.51 | 5,362,393 | -0.23(-1.05%) |
Mar 05, 2024 | 21.57 | 21.96 | 21.48 | 21.73 | 5,039,449 | +0.14(+0.65%) |
Mar 04, 2024 | 22.51 | 22.52 | 21.55 | 21.59 | 7,717,119 | -0.90(-3.99%) |
Mar 01, 2024 | 21.86 | 22.88 | 21.83 | 22.49 | 6,386,650 | +0.89(+4.10%) |
Feb 29, 2024 | 21.97 | 22.15 | 21.52 | 21.61 | 5,567,339 | -0.22(-1.00%) |
Feb 28, 2024 | 21.86 | 22.20 | 21.56 | 21.82 | 4,065,198 | -0.06(-0.27%) |
Feb 27, 2024 | 21.98 | 21.99 | 21.47 | 21.88 | 4,746,031 | +0.00(+0.00%) |
Feb 26, 2024 | 21.50 | 22.04 | 21.20 | 21.88 | 6,799,408 | +0.44(+2.04%) |
Feb 23, 2024 | 21.11 | 21.64 | 20.85 | 21.45 | 7,235,118 | +0.01(+0.05%) |
Feb 22, 2024 | 20.41 | 21.59 | 19.96 | 21.44 | 9,243,567 | +1.25(+6.17%) |
Feb 21, 2024 | 19.93 | 20.40 | 19.78 | 20.19 | 6,465,715 | +0.33(+1.65%) |
Feb 20, 2024 | 19.58 | 19.94 | 19.40 | 19.86 | 3,698,876 | +0.22(+1.12%) |
Feb 16, 2024 | 19.61 | 19.82 | 19.36 | 19.64 | 3,463,959 | +0.03(+0.15%) |
Feb 15, 2024 | 19.23 | 19.61 | 19.15 | 19.61 | 4,700,034 | +0.46(+2.39%) |
Feb 14, 2024 | 19.08 | 19.32 | 18.95 | 19.15 | 5,684,615 | +0.24(+1.26%) |
Feb 13, 2024 | 19.04 | 19.12 | 18.71 | 18.92 | 3,645,459 | -0.21(-1.09%) |
Feb 12, 2024 | 19.14 | 19.29 | 19.07 | 19.12 | 3,875,368 | +0.06(+0.31%) |
Feb 09, 2024 | 19.07 | 19.27 | 18.89 | 19.07 | 2,851,982 | -0.11(-0.57%) |
Feb 08, 2024 | 18.95 | 19.29 | 18.89 | 19.17 | 6,551,705 | +0.17(+0.89%) |
Feb 07, 2024 | 18.92 | 19.10 | 18.75 | 19.01 | 4,029,170 | +0.13(+0.69%) |
Feb 06, 2024 | 18.85 | 19.05 | 18.76 | 18.88 | 3,513,419 | +0.15(+0.80%) |
Feb 05, 2024 | 18.78 | 18.88 | 18.46 | 18.73 | 2,674,209 | -0.07(-0.37%) |
Feb 02, 2024 | 19.18 | 19.30 | 18.79 | 18.80 | 3,864,592 | -0.46(-2.38%) |
Feb 01, 2024 | 19.36 | 19.50 | 19.09 | 19.25 | 4,199,817 | -0.01(-0.05%) |
Jan 31, 2024 | 19.85 | 19.85 | 19.24 | 19.26 | 6,966,762 | -0.45(-2.27%) |
Jan 30, 2024 | 19.41 | 19.77 | 19.08 | 19.71 | 9,941,835 | -0.61(-2.99%) |
Jan 29, 2024 | 20.36 | 20.44 | 20.15 | 20.32 | 2,761,048 | -0.17(-0.83%) |
Jan 26, 2024 | 19.85 | 20.49 | 19.77 | 20.49 | 3,702,732 | +0.60(+3.00%) |
Jan 25, 2024 | 20.01 | 20.09 | 19.56 | 19.89 | 4,680,296 | +0.22(+1.11%) |
Jan 24, 2024 | 19.65 | 19.83 | 19.38 | 19.67 | 4,185,740 | +0.20(+1.02%) |
Jan 23, 2024 | 19.47 | 20.01 | 19.38 | 19.47 | 4,667,136 | -0.09(-0.46%) |
Jan 22, 2024 | 19.27 | 19.68 | 19.13 | 19.56 | 4,553,389 | +0.27(+1.39%) |
Jan 19, 2024 | 19.04 | 19.43 | 18.97 | 19.29 | 5,035,940 | +0.32(+1.68%) |
Jan 18, 2024 | 18.80 | 19.03 | 18.55 | 18.98 | 3,082,639 | +0.29(+1.55%) |
Jan 17, 2024 | 18.43 | 19.07 | 18.43 | 18.69 | 3,485,214 | +0.11(+0.59%) |
Jan 16, 2024 | 18.82 | 18.96 | 18.55 | 18.58 | 3,819,985 | -0.23(-1.22%) |
Jan 12, 2024 | 18.94 | 19.03 | 18.58 | 18.81 | 3,061,414 | +0.22(+1.18%) |
Jan 11, 2024 | 18.48 | 18.63 | 18.30 | 18.59 | 3,336,350 | +0.15(+0.81%) |
Jan 10, 2024 | 18.72 | 18.73 | 18.25 | 18.44 | 4,720,427 | -0.34(-1.80%) |
Jan 09, 2024 | 18.84 | 18.93 | 18.45 | 18.78 | 4,455,194 | -0.20(-1.05%) |
Jan 08, 2024 | 19.34 | 19.35 | 18.66 | 18.98 | 7,054,093 | -0.78(-3.93%) |
Jan 05, 2024 | 19.65 | 19.95 | 19.57 | 19.75 | 4,405,080 | +0.27(+1.38%) |
Jan 04, 2024 | 19.92 | 20.02 | 19.43 | 19.48 | 3,097,622 | -0.32(-1.61%) |
Jan 03, 2024 | 19.97 | 20.08 | 19.64 | 19.80 | 4,575,561 | -0.17(-0.85%) |
Jan 02, 2024 | 20.26 | 20.34 | 19.83 | 19.97 | 5,099,469 | -0.09(-0.45%) |
Dec 29, 2023 | 20.11 | 20.26 | 20.04 | 20.06 | 3,178,174 | -0.11(-0.54%) |
Dec 28, 2023 | 20.19 | 20.40 | 20.08 | 20.17 | 2,131,546 | -0.16(-0.78%) |
Dec 27, 2023 | 20.24 | 20.50 | 20.19 | 20.33 | 2,019,198 | +0.00(+0.00%) |
Dec 26, 2023 | 20.42 | 20.56 | 20.24 | 20.33 | 1,991,819 | +0.17(+0.84%) |
Dec 22, 2023 | 20.23 | 20.33 | 20.06 | 20.16 | 2,563,354 | +0.23(+1.15%) |
Dec 21, 2023 | 20.07 | 20.25 | 19.78 | 19.93 | 4,270,908 | -0.17(-0.84%) |
Dec 20, 2023 | 20.15 | 20.61 | 20.10 | 20.10 | 3,311,816 | -0.17(-0.84%) |
Dec 19, 2023 | 20.17 | 20.41 | 20.06 | 20.27 | 2,681,986 | +0.23(+1.14%) |
Dec 18, 2023 | 20.29 | 20.63 | 20.03 | 20.04 | 3,560,097 | +0.05(+0.25%) |
Dec 15, 2023 | 19.60 | 20.00 | 19.36 | 19.99 | 7,731,918 | +0.18(+0.91%) |
Dec 14, 2023 | 19.49 | 19.88 | 19.23 | 19.81 | 12,833,206 | +0.57(+2.95%) |
Dec 13, 2023 | 18.71 | 19.29 | 18.58 | 19.24 | 6,585,020 | +0.64(+3.43%) |
Dec 12, 2023 | 18.56 | 18.74 | 18.32 | 18.61 | 7,618,713 | -0.31(-1.63%) |
Dec 11, 2023 | 18.76 | 19.10 | 18.62 | 18.92 | 3,551,590 | +0.07(+0.37%) |
Dec 08, 2023 | 18.82 | 18.93 | 18.51 | 18.85 | 8,144,646 | +0.18(+0.96%) |
Dec 07, 2023 | 18.90 | 19.00 | 18.38 | 18.67 | 14,642,417 | -0.12(-0.64%) |
Dec 06, 2023 | 20.02 | 20.30 | 18.77 | 18.79 | 11,339,320 | -1.43(-7.09%) |
Dec 05, 2023 | 20.32 | 20.42 | 20.19 | 20.22 | 3,206,027 | -0.16(-0.78%) |
Dec 04, 2023 | 20.33 | 20.53 | 20.20 | 20.38 | 4,019,962 | -0.22(-1.06%) |
Dec 01, 2023 | 20.46 | 20.99 | 20.24 | 20.60 | 4,149,923 | -0.04(-0.19%) |
Nov 30, 2023 | 20.38 | 21.19 | 20.16 | 20.64 | 10,328,308 | +0.49(+2.42%) |
Nov 29, 2023 | 20.63 | 20.74 | 20.14 | 20.15 | 6,350,259 | -0.50(-2.41%) |
Nov 28, 2023 | 21.12 | 21.14 | 20.61 | 20.65 | 4,151,334 | -0.31(-1.47%) |
Nov 27, 2023 | 21.13 | 21.26 | 20.72 | 20.96 | 2,979,791 | -0.26(-1.22%) |
Nov 24, 2023 | 20.91 | 21.37 | 20.87 | 21.22 | 1,801,528 | +0.38(+1.82%) |
Nov 22, 2023 | 20.45 | 20.89 | 20.36 | 20.84 | 4,803,864 | -0.14(-0.66%) |
Nov 21, 2023 | 20.66 | 21.13 | 20.66 | 20.98 | 4,429,965 | +0.10(+0.48%) |
Nov 20, 2023 | 20.71 | 20.98 | 20.64 | 20.88 | 5,064,023 | +0.38(+1.85%) |
Nov 17, 2023 | 20.17 | 20.72 | 20.16 | 20.50 | 3,915,722 | +0.49(+2.43%) |
Nov 16, 2023 | 20.88 | 21.10 | 19.61 | 20.01 | 5,377,863 | -1.08(-5.13%) |
Nov 15, 2023 | 21.21 | 21.35 | 21.09 | 21.10 | 4,755,843 | -0.31(-1.44%) |
Nov 14, 2023 | 21.61 | 21.71 | 21.36 | 21.40 | 3,376,589 | -0.11(-0.51%) |
Nov 13, 2023 | 21.47 | 21.61 | 21.36 | 21.51 | 3,136,820 | +0.10(+0.46%) |
Nov 10, 2023 | 21.12 | 21.53 | 21.09 | 21.41 | 3,185,904 | +0.65(+3.11%) |
Nov 09, 2023 | 20.85 | 21.10 | 20.74 | 20.77 | 2,240,941 | +0.08(+0.38%) |
Nov 08, 2023 | 20.88 | 21.01 | 20.51 | 20.69 | 5,444,815 | -0.28(-1.33%) |
Nov 07, 2023 | 21.57 | 21.72 | 20.96 | 20.97 | 4,892,214 | -0.88(-4.05%) |
Nov 06, 2023 | 22.05 | 22.10 | 21.64 | 21.85 | 6,308,537 | -0.26(-1.17%) |
Nov 03, 2023 | 22.20 | 22.64 | 22.09 | 22.11 | 4,360,004 | -0.19(-0.85%) |
Nov 02, 2023 | 21.88 | 22.43 | 21.88 | 22.30 | 5,635,593 | +0.56(+2.56%) |
Nov 01, 2023 | 21.57 | 21.77 | 21.40 | 21.74 | 4,310,512 | +0.36(+1.67%) |
Oct 31, 2023 | 21.21 | 21.42 | 20.83 | 21.38 | 5,587,167 | +0.12(+0.56%) |
Oct 30, 2023 | 21.49 | 21.72 | 21.14 | 21.26 | 6,799,067 | -0.20(-0.93%) |
Oct 27, 2023 | 21.71 | 22.15 | 21.04 | 21.46 | 6,773,745 | -0.13(-0.60%) |
Oct 26, 2023 | 20.01 | 21.81 | 19.93 | 21.59 | 11,831,705 | +1.79(+9.03%) |
Oct 25, 2023 | 20.30 | 20.34 | 19.76 | 19.80 | 8,547,375 | -0.50(-2.45%) |
Oct 24, 2023 | 20.55 | 20.70 | 20.29 | 20.30 | 4,854,770 | -0.22(-1.07%) |
Oct 23, 2023 | 20.30 | 20.77 | 20.02 | 20.52 | 5,600,746 | +0.07(+0.34%) |
Oct 20, 2023 | 20.35 | 20.56 | 20.04 | 20.45 | 4,188,337 | -0.11(-0.53%) |
Oct 19, 2023 | 20.36 | 20.72 | 20.16 | 20.56 | 3,043,976 | -0.17(-0.82%) |
Oct 18, 2023 | 20.87 | 21.07 | 20.56 | 20.73 | 3,636,969 | +0.03(+0.14%) |
Oct 17, 2023 | 20.34 | 20.73 | 20.25 | 20.70 | 4,289,551 | +0.39(+1.91%) |
Oct 16, 2023 | 20.38 | 20.54 | 20.09 | 20.31 | 3,891,866 | -0.08(-0.39%) |
Oct 13, 2023 | 20.04 | 20.44 | 19.83 | 20.39 | 7,632,580 | +0.50(+2.50%) |
Oct 12, 2023 | 20.17 | 20.22 | 19.61 | 19.89 | 3,699,944 | -0.08(-0.40%) |
Oct 11, 2023 | 19.62 | 20.00 | 19.47 | 19.97 | 4,514,049 | +0.10(+0.50%) |
Oct 10, 2023 | 19.93 | 20.08 | 19.72 | 19.87 | 4,733,594 | -0.07(-0.35%) |
Oct 09, 2023 | 19.38 | 20.14 | 19.31 | 19.94 | 7,117,135 | +0.92(+4.86%) |
Oct 06, 2023 | 18.95 | 19.09 | 18.61 | 19.02 | 4,993,007 | +0.13(+0.68%) |
Oct 05, 2023 | 19.01 | 19.41 | 18.82 | 18.89 | 4,358,779 | -0.26(-1.35%) |
Oct 04, 2023 | 19.56 | 19.61 | 19.00 | 19.15 | 6,354,540 | -0.65(-3.26%) |
Oct 03, 2023 | 19.70 | 19.99 | 19.51 | 19.79 | 3,639,591 | -0.08(-0.40%) |
Oct 02, 2023 | 20.36 | 20.42 | 19.56 | 19.87 | 7,165,440 | -0.34(-1.67%) |
Sep 29, 2023 | 20.61 | 20.68 | 20.14 | 20.21 | 5,036,717 | -0.60(-2.87%) |
Sep 28, 2023 | 20.97 | 21.09 | 20.40 | 20.81 | 6,129,793 | -0.35(-1.64%) |
Sep 27, 2023 | 21.00 | 21.23 | 20.71 | 21.16 | 7,285,942 | +0.57(+2.75%) |
Sep 26, 2023 | 20.76 | 21.11 | 20.32 | 20.59 | 7,126,389 | -0.34(-1.61%) |
Sep 25, 2023 | 20.64 | 21.02 | 20.88 | 20.93 | 4,733,823 | +0.21(+1.01%) |
Sep 22, 2023 | 20.53 | 20.85 | 20.50 | 20.72 | 4,815,928 | +0.43(+2.11%) |
Sep 21, 2023 | 20.37 | 20.61 | 19.96 | 20.29 | 4,322,875 | +0.03(+0.15%) |
Sep 20, 2023 | 20.40 | 20.96 | 20.20 | 20.26 | 8,137,012 | -0.02(-0.10%) |
Sep 19, 2023 | 21.15 | 21.21 | 20.23 | 20.28 | 12,373,192 | -0.77(-3.64%) |
Sep 18, 2023 | 20.76 | 21.28 | 20.75 | 21.05 | 10,925,840 | +0.32(+1.53%) |
Sep 15, 2023 | 20.52 | 20.80 | 20.39 | 20.73 | 22,881,836 | +0.07(+0.34%) |
Sep 14, 2023 | 21.09 | 21.15 | 20.54 | 20.66 | 10,817,611 | +0.00(+0.00%) |
Sep 13, 2023 | 21.27 | 21.29 | 20.42 | 20.66 | 14,111,127 | -0.62(-2.90%) |
Sep 12, 2023 | 21.02 | 21.53 | 20.95 | 21.27 | 6,224,573 | +0.43(+2.05%) |
Sep 11, 2023 | 21.00 | 21.13 | 20.77 | 20.85 | 6,569,965 | -0.05(-0.24%) |
Sep 08, 2023 | 20.58 | 20.99 | 20.55 | 20.90 | 8,675,762 | +0.46(+2.24%) |
Sep 07, 2023 | 20.42 | 20.64 | 20.31 | 20.44 | 7,364,748 | -0.09(-0.44%) |
Sep 06, 2023 | 19.87 | 20.64 | 19.83 | 20.53 | 8,115,841 | +0.52(+2.58%) |
Sep 05, 2023 | 19.50 | 20.53 | 19.50 | 20.01 | 8,616,824 | +0.59(+3.02%) |
Sep 01, 2023 | 19.13 | 19.54 | 19.13 | 19.43 | 2,789,132 | +0.51(+2.68%) |
Aug 31, 2023 | 18.92 | 19.04 | 18.64 | 18.92 | 3,533,947 | +0.04(+0.21%) |
Aug 30, 2023 | 18.72 | 19.20 | 18.65 | 18.88 | 4,622,247 | +0.18(+0.96%) |
Aug 29, 2023 | 18.49 | 18.78 | 18.27 | 18.70 | 3,183,843 | +0.23(+1.24%) |
Aug 28, 2023 | 18.06 | 18.54 | 17.99 | 18.47 | 4,314,105 | +0.47(+2.59%) |
Aug 25, 2023 | 18.10 | 18.17 | 17.82 | 18.01 | 2,772,397 | +0.09(+0.50%) |
Aug 24, 2023 | 18.15 | 18.39 | 17.91 | 17.92 | 2,911,946 | -0.37(-2.01%) |
Aug 23, 2023 | 17.77 | 18.46 | 17.63 | 18.28 | 2,544,192 | +0.24(+1.32%) |
Aug 22, 2023 | 18.24 | 18.30 | 18.00 | 18.05 | 2,764,417 | -0.16(-0.87%) |
Aug 21, 2023 | 18.21 | 18.38 | 17.89 | 18.20 | 2,343,881 | +0.10(+0.55%) |
Aug 18, 2023 | 17.65 | 18.20 | 17.61 | 18.10 | 2,173,821 | +0.27(+1.50%) |
Aug 17, 2023 | 18.44 | 18.52 | 17.81 | 17.84 | 3,761,863 | -0.34(-1.85%) |
Aug 16, 2023 | 18.33 | 18.78 | 18.16 | 18.17 | 4,656,306 | +0.11(+0.60%) |
Aug 15, 2023 | 18.24 | 18.36 | 18.05 | 18.06 | 5,730,706 | -0.30(-1.62%) |
Aug 14, 2023 | 18.52 | 18.65 | 18.33 | 18.36 | 2,179,253 | -0.29(-1.54%) |
Aug 11, 2023 | 18.31 | 18.65 | 18.24 | 18.65 | 3,447,799 | +0.35(+1.89%) |
Aug 10, 2023 | 17.99 | 18.49 | 17.99 | 18.30 | 4,903,911 | +0.18(+0.98%) |
Aug 09, 2023 | 18.33 | 18.40 | 18.09 | 18.12 | 3,731,335 | +0.19(+1.05%) |
Aug 08, 2023 | 17.64 | 18.09 | 17.57 | 17.94 | 12,521,216 | -0.10(-0.55%) |
Aug 07, 2023 | 18.24 | 18.33 | 17.85 | 18.04 | 3,269,064 | -0.11(-0.60%) |
Aug 04, 2023 | 18.22 | 18.29 | 17.97 | 18.14 | 3,130,482 | +0.06(+0.33%) |
Aug 03, 2023 | 17.83 | 18.26 | 17.81 | 18.08 | 3,581,390 | +0.25(+1.39%) |
Aug 02, 2023 | 17.84 | 17.95 | 17.35 | 17.84 | 6,434,342 | +0.10(+0.56%) |
Aug 01, 2023 | 17.75 | 17.99 | 17.59 | 17.74 | 7,218,711 | -0.44(-2.40%) |
Jul 31, 2023 | 18.43 | 18.63 | 18.03 | 18.17 | 7,777,007 | -0.18(-0.97%) |
Jul 28, 2023 | 17.39 | 18.44 | 17.39 | 18.35 | 7,855,788 | +0.95(+5.47%) |
Jul 27, 2023 | 18.63 | 18.98 | 17.21 | 17.40 | 14,257,276 | -1.18(-6.35%) |
Jul 26, 2023 | 17.99 | 18.64 | 17.99 | 18.58 | 10,839,989 | +0.38(+2.07%) |
Jul 25, 2023 | 17.67 | 18.27 | 17.47 | 18.20 | 6,379,910 | +0.55(+3.14%) |
Jul 24, 2023 | 17.14 | 17.66 | 17.04 | 17.65 | 7,169,138 | +0.41(+2.36%) |
Jul 21, 2023 | 17.08 | 17.31 | 16.92 | 17.24 | 7,574,274 | -0.07(-0.40%) |
Jul 20, 2023 | 17.55 | 17.88 | 17.20 | 17.31 | 7,053,950 | -0.52(-2.89%) |
Jul 19, 2023 | 17.10 | 17.93 | 17.10 | 17.83 | 8,264,311 | -0.03(-0.17%) |
Jul 18, 2023 | 17.26 | 18.05 | 17.10 | 17.86 | 7,398,859 | +0.50(+2.85%) |
Jul 17, 2023 | 17.07 | 17.43 | 17.00 | 17.36 | 11,576,438 | +0.21(+1.21%) |
Jul 14, 2023 | 17.32 | 17.39 | 16.97 | 17.15 | 10,541,230 | -0.14(-0.80%) |
Jul 13, 2023 | 17.72 | 17.72 | 17.21 | 17.29 | 16,745,229 | -0.34(-1.91%) |
Jul 12, 2023 | 18.03 | 18.07 | 17.49 | 17.63 | 7,744,685 | -0.30(-1.66%) |
Jul 11, 2023 | 17.39 | 18.05 | 17.31 | 17.93 | 6,802,309 | +0.70(+4.09%) |
Jul 10, 2023 | 16.94 | 17.34 | 16.91 | 17.22 | 5,366,447 | +0.24(+1.40%) |
Jul 07, 2023 | 16.10 | 17.04 | 16.05 | 16.98 | 9,580,640 | +0.88(+5.48%) |
Jul 06, 2023 | 16.20 | 16.43 | 15.89 | 16.10 | 5,282,886 | -0.17(-1.03%) |
Jul 05, 2023 | 16.79 | 16.82 | 16.23 | 16.27 | 4,129,269 | -0.36(-2.15%) |
Jul 03, 2023 | 16.53 | 16.64 | 16.41 | 16.63 | 2,149,691 | +0.16(+0.96%) |
Jun 30, 2023 | 16.30 | 16.66 | 16.10 | 16.47 | 6,987,787 | +0.30(+1.84%) |
Jun 29, 2023 | 15.86 | 16.32 | 15.75 | 16.17 | 7,298,963 | +0.42(+2.64%) |
Jun 28, 2023 | 15.63 | 15.85 | 15.57 | 15.76 | 4,884,757 | +0.03(+0.19%) |
Jun 27, 2023 | 15.22 | 15.84 | 15.21 | 15.73 | 6,507,272 | +0.46(+2.98%) |
Jun 26, 2023 | 14.83 | 15.38 | 14.78 | 15.27 | 4,555,225 | +0.63(+4.33%) |
Jun 23, 2023 | 14.62 | 14.81 | 14.50 | 14.64 | 30,651,596 | -0.26(-1.73%) |
Jun 22, 2023 | 14.89 | 14.97 | 14.71 | 14.89 | 6,258,020 | -0.13(-0.86%) |
Jun 21, 2023 | 14.99 | 15.40 | 14.96 | 15.02 | 3,817,877 | -0.05(-0.33%) |
Jun 20, 2023 | 14.48 | 15.09 | 14.47 | 15.07 | 5,580,076 | +0.49(+3.33%) |
Jun 16, 2023 | 14.60 | 14.72 | 14.46 | 14.59 | 5,076,757 | +0.01(+0.07%) |