Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.17 | 18.39 | 17.65 | 17.77 | 9,310,126 | -0.67(-3.63%) |
Jan 30, 2024 | 18.60 | 18.74 | 18.20 | 18.44 | 7,975,005 | -0.31(-1.65%) |
Jan 29, 2024 | 17.62 | 18.76 | 17.53 | 18.75 | 10,209,953 | +1.30(+7.45%) |
Jan 26, 2024 | 16.60 | 17.89 | 16.56 | 17.45 | 12,617,397 | +0.85(+5.12%) |
Jan 25, 2024 | 16.48 | 16.76 | 16.13 | 16.60 | 8,201,548 | +0.31(+1.90%) |
Jan 24, 2024 | 17.32 | 17.37 | 16.26 | 16.29 | 12,646,483 | -0.71(-4.18%) |
Jan 23, 2024 | 17.54 | 17.54 | 16.82 | 17.00 | 9,624,272 | -0.21(-1.22%) |
Jan 22, 2024 | 17.63 | 18.00 | 17.04 | 17.21 | 14,394,862 | -0.13(-0.75%) |
Jan 19, 2024 | 17.43 | 17.48 | 17.06 | 17.34 | 8,161,434 | -0.04(-0.23%) |
Jan 18, 2024 | 17.11 | 17.46 | 17.02 | 17.38 | 8,066,477 | +0.49(+2.90%) |
Jan 17, 2024 | 16.92 | 16.97 | 16.63 | 16.89 | 6,865,626 | -0.41(-2.37%) |
Jan 16, 2024 | 17.73 | 17.73 | 17.03 | 17.30 | 9,552,550 | -0.65(-3.62%) |
Jan 12, 2024 | 18.85 | 18.98 | 17.95 | 17.95 | 11,675,444 | -0.71(-3.80%) |
Jan 11, 2024 | 19.15 | 19.25 | 18.45 | 18.66 | 7,656,891 | -0.44(-2.30%) |
Jan 10, 2024 | 19.93 | 19.94 | 18.56 | 19.10 | 13,782,127 | +0.30(+1.60%) |
Jan 09, 2024 | 18.32 | 19.05 | 18.29 | 18.80 | 8,498,074 | +0.16(+0.86%) |
Jan 08, 2024 | 17.91 | 18.73 | 17.81 | 18.64 | 7,579,748 | +0.90(+5.07%) |
Jan 05, 2024 | 17.29 | 17.95 | 17.23 | 17.74 | 5,846,940 | +0.22(+1.26%) |
Jan 04, 2024 | 17.17 | 17.56 | 16.86 | 17.52 | 8,210,969 | +0.28(+1.62%) |
Jan 03, 2024 | 17.57 | 17.73 | 17.11 | 17.24 | 7,889,120 | -0.82(-4.54%) |
Jan 02, 2024 | 18.00 | 18.26 | 17.59 | 18.06 | 7,564,046 | -0.20(-1.10%) |
Dec 29, 2023 | 18.77 | 18.88 | 18.18 | 18.26 | 6,340,456 | -0.66(-3.49%) |
Dec 28, 2023 | 18.70 | 19.17 | 18.67 | 18.92 | 8,265,234 | +0.08(+0.42%) |
Dec 27, 2023 | 18.50 | 18.85 | 18.39 | 18.84 | 5,832,341 | +0.41(+2.22%) |
Dec 26, 2023 | 18.24 | 18.49 | 18.10 | 18.43 | 4,731,897 | +0.29(+1.60%) |
Dec 22, 2023 | 18.40 | 18.54 | 17.89 | 18.14 | 5,016,201 | -0.14(-0.77%) |
Dec 21, 2023 | 18.29 | 18.66 | 17.88 | 18.28 | 8,065,990 | +0.31(+1.73%) |
Dec 20, 2023 | 18.04 | 18.78 | 17.86 | 17.97 | 13,479,944 | -0.20(-1.10%) |
Dec 19, 2023 | 17.31 | 18.30 | 17.27 | 18.17 | 12,151,052 | +1.05(+6.13%) |
Dec 18, 2023 | 16.93 | 17.43 | 16.72 | 17.12 | 8,448,545 | +0.28(+1.66%) |
Dec 15, 2023 | 17.35 | 17.49 | 16.77 | 16.84 | 12,398,973 | -0.40(-2.32%) |
Dec 14, 2023 | 16.57 | 17.48 | 16.52 | 17.24 | 17,117,824 | +1.17(+7.28%) |
Dec 13, 2023 | 15.54 | 16.15 | 15.17 | 16.07 | 8,105,828 | +0.66(+4.28%) |
Dec 12, 2023 | 15.57 | 15.69 | 15.15 | 15.41 | 6,430,783 | -0.23(-1.47%) |
Dec 11, 2023 | 15.27 | 15.71 | 15.14 | 15.64 | 8,214,234 | +0.29(+1.89%) |
Dec 08, 2023 | 15.01 | 15.49 | 14.91 | 15.35 | 7,750,424 | +0.29(+1.93%) |
Dec 07, 2023 | 15.10 | 15.29 | 14.75 | 15.06 | 6,314,876 | -0.07(-0.46%) |
Dec 06, 2023 | 14.82 | 15.47 | 14.45 | 15.13 | 11,069,389 | +0.25(+1.68%) |
Dec 05, 2023 | 14.96 | 15.01 | 14.68 | 14.88 | 6,757,273 | -0.24(-1.59%) |
Dec 04, 2023 | 15.18 | 15.57 | 15.10 | 15.12 | 7,388,569 | -0.20(-1.31%) |
Dec 01, 2023 | 14.91 | 15.32 | 14.77 | 15.32 | 7,725,390 | +0.45(+3.03%) |
Nov 30, 2023 | 15.35 | 15.43 | 14.73 | 14.87 | 9,633,985 | -0.40(-2.62%) |
Nov 29, 2023 | 15.00 | 15.54 | 15.00 | 15.27 | 10,746,415 | +0.55(+3.74%) |
Nov 28, 2023 | 14.21 | 14.76 | 14.00 | 14.72 | 7,460,173 | +0.46(+3.23%) |
Nov 27, 2023 | 14.06 | 14.45 | 14.02 | 14.26 | 6,259,770 | +0.07(+0.49%) |
Nov 24, 2023 | 14.14 | 14.20 | 13.92 | 14.19 | 2,236,056 | +0.17(+1.21%) |
Nov 22, 2023 | 14.00 | 14.12 | 13.77 | 14.02 | 5,619,368 | +0.20(+1.45%) |
Nov 21, 2023 | 14.30 | 14.33 | 13.80 | 13.82 | 9,124,464 | -0.64(-4.43%) |
Nov 20, 2023 | 14.27 | 14.66 | 14.12 | 14.46 | 8,360,798 | +0.06(+0.42%) |
Nov 17, 2023 | 14.28 | 14.45 | 14.02 | 14.40 | 9,085,937 | +0.15(+1.05%) |
Nov 16, 2023 | 14.38 | 14.39 | 13.92 | 14.25 | 10,515,030 | -0.27(-1.86%) |
Nov 15, 2023 | 14.75 | 14.90 | 14.46 | 14.52 | 10,243,142 | -0.19(-1.29%) |
Nov 14, 2023 | 14.30 | 14.95 | 14.26 | 14.71 | 14,906,767 | +0.90(+6.52%) |
Nov 13, 2023 | 14.08 | 14.21 | 13.80 | 13.81 | 9,635,861 | -0.30(-2.13%) |
Nov 10, 2023 | 14.17 | 14.40 | 13.82 | 14.11 | 15,746,480 | +0.19(+1.36%) |
Nov 09, 2023 | 14.99 | 15.12 | 13.85 | 13.92 | 18,695,200 | -0.97(-6.51%) |
Nov 08, 2023 | 14.30 | 15.11 | 13.86 | 14.89 | 36,301,024 | -2.36(-13.68%) |
Nov 07, 2023 | 17.37 | 17.64 | 16.92 | 17.25 | 20,138,140 | +0.19(+1.11%) |
Nov 06, 2023 | 17.63 | 17.84 | 16.82 | 17.06 | 9,397,717 | -0.43(-2.46%) |
Nov 03, 2023 | 17.22 | 18.06 | 17.15 | 17.49 | 7,333,302 | +0.67(+3.98%) |
Nov 02, 2023 | 16.69 | 17.40 | 16.67 | 16.82 | 9,904,067 | +0.61(+3.76%) |
Nov 01, 2023 | 16.05 | 16.33 | 15.81 | 16.21 | 5,612,156 | +0.22(+1.38%) |
Oct 31, 2023 | 15.71 | 16.34 | 15.68 | 15.99 | 8,084,880 | +0.04(+0.25%) |
Oct 30, 2023 | 15.96 | 16.11 | 15.53 | 15.95 | 7,264,625 | +0.18(+1.14%) |
Oct 27, 2023 | 16.40 | 16.54 | 15.65 | 15.77 | 6,877,887 | -0.48(-2.95%) |
Oct 26, 2023 | 16.50 | 16.66 | 15.86 | 16.25 | 10,820,327 | -0.31(-1.87%) |
Oct 25, 2023 | 17.34 | 17.55 | 16.48 | 16.56 | 9,723,417 | -1.19(-6.70%) |
Oct 24, 2023 | 17.47 | 18.13 | 17.43 | 17.75 | 5,128,165 | +0.56(+3.26%) |
Oct 23, 2023 | 17.44 | 17.62 | 17.09 | 17.19 | 6,810,930 | -0.39(-2.22%) |
Oct 20, 2023 | 17.86 | 17.94 | 17.39 | 17.58 | 8,999,285 | -0.23(-1.29%) |
Oct 19, 2023 | 17.88 | 18.16 | 17.62 | 17.81 | 5,575,217 | +0.01(+0.06%) |
Oct 18, 2023 | 18.21 | 18.32 | 17.79 | 17.80 | 4,686,836 | -0.65(-3.52%) |
Oct 17, 2023 | 17.87 | 18.59 | 17.87 | 18.45 | 5,707,448 | +0.53(+2.96%) |
Oct 16, 2023 | 17.52 | 18.01 | 17.20 | 17.92 | 4,444,247 | +0.46(+2.63%) |
Oct 13, 2023 | 17.85 | 17.96 | 17.26 | 17.46 | 4,801,362 | -0.38(-2.13%) |
Oct 12, 2023 | 18.62 | 18.78 | 17.39 | 17.84 | 9,567,096 | -0.97(-5.16%) |
Oct 11, 2023 | 18.16 | 18.94 | 18.12 | 18.81 | 13,113,976 | +0.76(+4.21%) |
Oct 10, 2023 | 17.29 | 18.34 | 17.20 | 18.05 | 8,942,566 | +0.84(+4.88%) |
Oct 09, 2023 | 16.76 | 17.50 | 16.75 | 17.21 | 6,954,154 | +0.13(+0.76%) |
Oct 06, 2023 | 17.11 | 17.62 | 16.93 | 17.08 | 6,644,082 | -0.25(-1.44%) |
Oct 05, 2023 | 17.21 | 17.45 | 16.59 | 17.33 | 9,067,253 | -0.08(-0.46%) |
Oct 04, 2023 | 17.50 | 17.52 | 17.00 | 17.41 | 6,971,156 | +0.04(+0.23%) |
Oct 03, 2023 | 18.09 | 18.14 | 17.05 | 17.37 | 9,312,715 | -0.95(-5.19%) |
Oct 02, 2023 | 17.72 | 18.69 | 17.56 | 18.32 | 8,934,293 | -0.41(-2.19%) |
Sep 29, 2023 | 18.92 | 19.32 | 18.59 | 18.73 | 5,080,356 | +0.13(+0.70%) |
Sep 28, 2023 | 18.66 | 18.82 | 18.33 | 18.60 | 4,044,659 | -0.07(-0.37%) |
Sep 27, 2023 | 18.60 | 18.94 | 18.44 | 18.67 | 4,165,314 | +0.22(+1.19%) |
Sep 26, 2023 | 18.59 | 18.77 | 18.29 | 18.45 | 5,168,328 | -0.36(-1.91%) |
Sep 25, 2023 | 18.50 | 18.96 | 18.70 | 18.81 | 8,559,547 | +0.20(+1.07%) |
Sep 22, 2023 | 18.79 | 18.99 | 18.45 | 18.61 | 6,467,735 | +0.06(+0.32%) |
Sep 21, 2023 | 18.80 | 18.88 | 18.45 | 18.55 | 7,910,018 | -0.57(-2.98%) |
Sep 20, 2023 | 20.30 | 20.35 | 19.09 | 19.12 | 8,527,623 | -1.21(-5.95%) |
Sep 19, 2023 | 20.06 | 20.44 | 19.73 | 20.33 | 6,311,203 | -0.06(-0.29%) |
Sep 18, 2023 | 19.98 | 20.73 | 19.82 | 20.39 | 6,419,032 | +0.27(+1.34%) |
Sep 15, 2023 | 20.49 | 20.72 | 19.93 | 20.12 | 8,983,105 | -0.68(-3.27%) |
Sep 14, 2023 | 20.85 | 21.40 | 20.75 | 20.80 | 5,636,475 | +0.23(+1.12%) |
Sep 13, 2023 | 21.00 | 21.12 | 20.56 | 20.57 | 5,146,705 | -0.61(-2.88%) |
Sep 12, 2023 | 21.11 | 21.53 | 20.86 | 21.18 | 3,938,072 | -0.14(-0.66%) |
Sep 11, 2023 | 21.12 | 21.56 | 20.84 | 21.32 | 4,693,901 | +0.48(+2.30%) |
Sep 08, 2023 | 21.98 | 22.16 | 20.77 | 20.84 | 5,377,787 | -0.98(-4.49%) |
Sep 07, 2023 | 20.96 | 21.90 | 20.46 | 21.82 | 8,650,729 | +0.45(+2.11%) |
Sep 06, 2023 | 22.66 | 22.88 | 21.29 | 21.37 | 8,635,378 | -0.30(-1.38%) |
Sep 05, 2023 | 21.77 | 21.92 | 21.31 | 21.67 | 5,136,655 | -0.31(-1.41%) |
Sep 01, 2023 | 22.42 | 22.51 | 21.94 | 21.98 | 3,984,224 | -0.19(-0.86%) |
Aug 31, 2023 | 22.23 | 22.45 | 21.93 | 22.17 | 4,620,184 | +0.07(+0.32%) |
Aug 30, 2023 | 21.59 | 22.17 | 21.18 | 22.10 | 5,349,285 | +0.45(+2.08%) |
Aug 29, 2023 | 20.90 | 21.69 | 20.75 | 21.65 | 4,739,020 | +0.66(+3.14%) |
Aug 28, 2023 | 21.47 | 21.59 | 20.99 | 20.99 | 4,567,885 | -0.24(-1.13%) |
Aug 25, 2023 | 21.04 | 21.36 | 20.69 | 21.23 | 4,608,691 | +0.25(+1.19%) |
Aug 24, 2023 | 21.79 | 21.80 | 20.96 | 20.98 | 4,657,175 | -0.45(-2.10%) |
Aug 23, 2023 | 21.50 | 21.62 | 21.14 | 21.43 | 4,614,786 | -0.06(-0.28%) |
Aug 22, 2023 | 22.01 | 22.25 | 21.47 | 21.49 | 4,088,100 | -0.21(-0.97%) |
Aug 21, 2023 | 21.80 | 22.00 | 21.28 | 21.70 | 6,281,984 | -0.10(-0.46%) |
Aug 18, 2023 | 22.00 | 22.37 | 21.62 | 21.80 | 10,997,254 | -0.88(-3.88%) |
Aug 17, 2023 | 23.02 | 23.12 | 22.58 | 22.68 | 6,566,148 | -0.63(-2.70%) |
Aug 16, 2023 | 22.95 | 23.50 | 22.82 | 23.31 | 6,576,222 | +0.20(+0.87%) |
Aug 15, 2023 | 23.59 | 23.69 | 23.02 | 23.11 | 6,469,964 | -0.49(-2.08%) |
Aug 14, 2023 | 24.16 | 24.16 | 23.30 | 23.60 | 7,145,063 | -0.51(-2.12%) |
Aug 11, 2023 | 22.77 | 24.32 | 22.65 | 24.11 | 10,668,869 | +1.34(+5.88%) |
Aug 10, 2023 | 23.40 | 23.65 | 22.68 | 22.77 | 8,979,983 | -0.41(-1.77%) |
Aug 09, 2023 | 23.05 | 24.37 | 22.77 | 23.18 | 22,758,164 | +2.96(+14.64%) |
Aug 08, 2023 | 20.12 | 20.32 | 19.80 | 20.22 | 13,636,428 | -0.15(-0.74%) |
Aug 07, 2023 | 20.10 | 20.43 | 19.78 | 20.37 | 6,955,583 | +0.35(+1.75%) |
Aug 04, 2023 | 20.70 | 20.76 | 19.89 | 20.02 | 5,860,829 | -0.65(-3.14%) |
Aug 03, 2023 | 20.18 | 20.76 | 20.08 | 20.67 | 6,084,654 | +0.28(+1.37%) |
Aug 02, 2023 | 21.43 | 21.60 | 20.36 | 20.39 | 9,541,512 | -1.40(-6.42%) |
Aug 01, 2023 | 21.81 | 21.91 | 21.50 | 21.79 | 3,568,982 | -0.28(-1.27%) |
Jul 31, 2023 | 21.65 | 22.08 | 21.51 | 22.07 | 5,478,618 | +0.47(+2.18%) |
Jul 28, 2023 | 21.58 | 22.07 | 21.48 | 21.60 | 4,579,648 | +0.34(+1.60%) |
Jul 27, 2023 | 23.20 | 23.23 | 21.06 | 21.26 | 8,430,527 | -1.63(-7.12%) |
Jul 26, 2023 | 22.69 | 22.93 | 22.25 | 22.89 | 4,596,995 | +0.09(+0.39%) |
Jul 25, 2023 | 22.58 | 23.15 | 22.39 | 22.80 | 8,997,719 | +0.33(+1.47%) |
Jul 24, 2023 | 21.84 | 22.50 | 21.65 | 22.47 | 6,294,537 | +0.51(+2.32%) |
Jul 21, 2023 | 22.00 | 22.06 | 21.52 | 21.96 | 8,013,831 | +0.08(+0.37%) |
Jul 20, 2023 | 22.21 | 22.38 | 21.74 | 21.88 | 12,953,547 | -0.68(-3.01%) |
Jul 19, 2023 | 24.00 | 24.66 | 22.21 | 22.56 | 35,523,416 | -4.20(-15.70%) |
Jul 18, 2023 | 26.00 | 27.00 | 25.71 | 26.76 | 10,828,872 | +0.91(+3.52%) |
Jul 17, 2023 | 25.10 | 26.13 | 24.86 | 25.85 | 4,200,883 | +0.77(+3.07%) |
Jul 14, 2023 | 25.98 | 26.00 | 24.76 | 25.08 | 7,885,013 | -0.83(-3.20%) |
Jul 13, 2023 | 24.99 | 26.66 | 24.90 | 25.91 | 12,456,746 | +1.14(+4.60%) |
Jul 12, 2023 | 23.93 | 24.78 | 23.26 | 24.77 | 9,103,525 | +1.27(+5.40%) |
Jul 11, 2023 | 23.29 | 23.86 | 23.07 | 23.50 | 8,413,786 | +0.68(+2.98%) |
Jul 10, 2023 | 22.48 | 22.95 | 22.20 | 22.82 | 3,307,409 | +0.33(+1.47%) |
Jul 07, 2023 | 22.50 | 23.05 | 22.42 | 22.49 | 4,098,990 | +0.07(+0.31%) |
Jul 06, 2023 | 22.15 | 22.48 | 21.65 | 22.42 | 6,205,282 | -0.15(-0.66%) |
Jul 05, 2023 | 22.33 | 22.74 | 21.97 | 22.57 | 5,134,640 | +0.26(+1.17%) |
Jul 03, 2023 | 22.50 | 22.61 | 22.11 | 22.31 | 2,208,778 | -0.26(-1.15%) |
Jun 30, 2023 | 23.25 | 23.32 | 22.45 | 22.57 | 4,560,818 | -0.31(-1.35%) |
Jun 29, 2023 | 22.33 | 23.06 | 22.08 | 22.88 | 7,340,476 | +0.56(+2.51%) |
Jun 28, 2023 | 22.10 | 22.77 | 21.91 | 22.32 | 7,100,902 | +0.24(+1.09%) |
Jun 27, 2023 | 22.00 | 22.26 | 21.81 | 22.08 | 3,645,844 | +0.28(+1.28%) |
Jun 26, 2023 | 21.48 | 21.99 | 21.42 | 21.80 | 4,764,622 | +0.26(+1.21%) |
Jun 23, 2023 | 21.31 | 21.69 | 21.09 | 21.54 | 11,876,725 | -0.05(-0.23%) |
Jun 22, 2023 | 21.25 | 21.77 | 21.07 | 21.59 | 4,834,138 | +0.30(+1.41%) |
Jun 21, 2023 | 21.40 | 21.57 | 20.89 | 21.29 | 5,647,201 | -0.35(-1.62%) |
Jun 20, 2023 | 21.55 | 22.13 | 21.34 | 21.64 | 6,139,532 | -0.07(-0.32%) |
Jun 16, 2023 | 23.05 | 23.07 | 21.65 | 21.71 | 10,598,936 | -1.32(-5.73%) |
Jun 15, 2023 | 22.70 | 23.26 | 21.70 | 23.03 | 10,315,888 | -0.25(-1.07%) |
Jun 14, 2023 | 23.65 | 23.75 | 22.93 | 23.28 | 5,371,052 | -0.41(-1.73%) |
Jun 13, 2023 | 23.50 | 23.69 | 23.01 | 23.69 | 9,894,775 | +0.51(+2.20%) |
Jun 12, 2023 | 22.25 | 23.25 | 22.25 | 23.18 | 8,883,920 | +1.32(+6.04%) |
Jun 09, 2023 | 22.23 | 22.48 | 21.72 | 21.86 | 4,077,462 | -0.07(-0.32%) |
Jun 08, 2023 | 21.69 | 21.98 | 21.49 | 21.93 | 4,382,866 | +0.13(+0.60%) |
Jun 07, 2023 | 22.28 | 22.60 | 21.73 | 21.80 | 5,371,482 | -0.45(-2.02%) |
Jun 06, 2023 | 21.84 | 22.48 | 21.75 | 22.25 | 5,270,808 | +0.29(+1.32%) |
Jun 05, 2023 | 21.00 | 22.01 | 20.84 | 21.96 | 6,474,834 | +0.89(+4.22%) |
Jun 02, 2023 | 21.58 | 21.67 | 20.31 | 21.07 | 9,870,511 | -0.51(-2.36%) |
Jun 01, 2023 | 21.20 | 21.84 | 20.89 | 21.58 | 10,883,413 | +0.61(+2.91%) |
May 31, 2023 | 21.54 | 21.72 | 20.75 | 20.97 | 12,712,982 | -0.77(-3.54%) |
May 30, 2023 | 21.88 | 22.16 | 21.38 | 21.74 | 5,846,326 | +0.32(+1.49%) |
May 26, 2023 | 21.43 | 22.21 | 21.40 | 21.42 | 4,704,577 | +0.10(+0.47%) |
May 25, 2023 | 21.67 | 21.98 | 21.18 | 21.32 | 5,459,364 | -0.04(-0.19%) |
May 24, 2023 | 20.22 | 21.37 | 20.05 | 21.36 | 7,839,042 | +0.84(+4.09%) |
May 23, 2023 | 20.99 | 21.59 | 20.45 | 20.52 | 10,943,302 | -0.78(-3.66%) |
May 22, 2023 | 20.86 | 21.60 | 20.76 | 21.30 | 4,625,750 | +0.49(+2.35%) |
May 19, 2023 | 20.96 | 20.98 | 20.48 | 20.81 | 5,035,328 | -0.24(-1.14%) |
May 18, 2023 | 20.59 | 21.16 | 20.53 | 21.05 | 6,653,016 | +0.62(+3.03%) |
May 17, 2023 | 19.25 | 20.69 | 19.04 | 20.43 | 8,504,243 | +1.70(+9.08%) |
May 16, 2023 | 19.29 | 19.30 | 18.44 | 18.73 | 6,945,046 | -0.70(-3.60%) |
May 15, 2023 | 19.44 | 19.68 | 18.99 | 19.43 | 7,256,133 | -0.06(-0.31%) |
May 12, 2023 | 20.83 | 20.84 | 19.23 | 19.49 | 7,749,863 | -1.31(-6.30%) |
May 11, 2023 | 20.87 | 21.04 | 20.52 | 20.80 | 9,632,371 | -0.32(-1.52%) |
May 10, 2023 | 20.45 | 21.20 | 19.71 | 21.12 | 18,445,308 | +1.66(+8.53%) |
May 09, 2023 | 19.03 | 19.77 | 18.96 | 19.46 | 9,302,302 | +0.11(+0.57%) |
May 08, 2023 | 18.50 | 19.76 | 18.44 | 19.35 | 10,981,769 | +0.92(+4.99%) |
May 05, 2023 | 17.91 | 18.49 | 17.88 | 18.43 | 7,250,256 | +0.83(+4.72%) |
May 04, 2023 | 17.80 | 18.05 | 17.48 | 17.60 | 6,971,695 | +0.07(+0.40%) |
May 03, 2023 | 17.16 | 18.10 | 17.06 | 17.53 | 3,977,053 | +0.31(+1.80%) |
May 02, 2023 | 17.36 | 17.47 | 16.98 | 17.22 | 4,623,556 | -0.30(-1.71%) |
May 01, 2023 | 18.14 | 18.41 | 17.28 | 17.52 | 5,209,322 | -0.68(-3.74%) |
Apr 28, 2023 | 18.06 | 18.31 | 17.81 | 18.20 | 2,476,450 | -0.07(-0.38%) |
Apr 27, 2023 | 18.21 | 18.37 | 17.80 | 18.27 | 4,901,128 | +0.41(+2.30%) |
Apr 26, 2023 | 17.68 | 18.27 | 17.59 | 17.86 | 4,439,138 | +0.61(+3.54%) |
Apr 25, 2023 | 17.58 | 17.72 | 17.22 | 17.25 | 3,903,239 | -0.43(-2.43%) |
Apr 24, 2023 | 17.91 | 18.13 | 17.30 | 17.68 | 3,182,821 | -0.24(-1.34%) |
Apr 21, 2023 | 17.79 | 17.99 | 17.63 | 17.92 | 2,711,822 | +0.14(+0.79%) |
Apr 20, 2023 | 17.76 | 18.23 | 17.67 | 17.78 | 2,855,870 | -0.27(-1.50%) |
Apr 19, 2023 | 17.81 | 18.33 | 17.21 | 18.05 | 7,444,499 | +0.49(+2.79%) |
Apr 18, 2023 | 18.01 | 18.03 | 17.24 | 17.56 | 3,359,046 | -0.21(-1.18%) |
Apr 17, 2023 | 17.54 | 17.82 | 17.46 | 17.77 | 3,357,242 | +0.20(+1.14%) |
Apr 14, 2023 | 17.76 | 17.93 | 17.24 | 17.57 | 3,744,462 | -0.40(-2.23%) |
Apr 13, 2023 | 17.94 | 18.29 | 17.88 | 17.97 | 3,481,522 | +0.22(+1.24%) |
Apr 12, 2023 | 18.01 | 18.15 | 17.62 | 17.75 | 7,625,227 | +0.09(+0.51%) |
Apr 11, 2023 | 17.40 | 18.01 | 17.33 | 17.66 | 7,645,435 | +0.41(+2.38%) |
Apr 10, 2023 | 16.36 | 17.36 | 16.35 | 17.25 | 7,133,762 | +0.70(+4.23%) |
Apr 06, 2023 | 16.11 | 16.62 | 16.09 | 16.55 | 4,413,945 | +0.18(+1.10%) |
Apr 05, 2023 | 17.34 | 17.42 | 16.30 | 16.37 | 5,596,126 | -1.20(-6.83%) |
Apr 04, 2023 | 17.99 | 18.04 | 17.41 | 17.57 | 3,248,063 | -0.29(-1.62%) |
Apr 03, 2023 | 17.66 | 17.87 | 17.39 | 17.86 | 2,996,658 | +0.11(+0.62%) |
Mar 31, 2023 | 17.14 | 17.78 | 16.94 | 17.75 | 5,174,709 | +0.73(+4.29%) |
Mar 30, 2023 | 17.24 | 17.34 | 16.88 | 17.02 | 2,431,541 | +0.17(+1.01%) |
Mar 29, 2023 | 16.62 | 16.87 | 16.52 | 16.85 | 3,298,758 | +0.61(+3.76%) |
Mar 28, 2023 | 16.32 | 16.50 | 16.07 | 16.24 | 3,151,054 | -0.23(-1.40%) |
Mar 27, 2023 | 16.45 | 16.60 | 16.21 | 16.47 | 3,662,476 | +0.24(+1.48%) |
Mar 24, 2023 | 15.90 | 16.37 | 15.77 | 16.23 | 5,072,284 | +0.12(+0.74%) |
Mar 23, 2023 | 16.67 | 16.90 | 15.98 | 16.11 | 7,319,013 | -0.45(-2.72%) |
Mar 22, 2023 | 17.34 | 17.40 | 16.54 | 16.56 | 4,889,626 | -0.74(-4.28%) |
Mar 21, 2023 | 16.95 | 17.47 | 16.82 | 17.30 | 4,575,642 | +0.63(+3.78%) |
Mar 20, 2023 | 16.90 | 17.07 | 16.43 | 16.67 | 5,512,774 | -0.44(-2.57%) |
Mar 17, 2023 | 17.11 | 17.24 | 16.56 | 17.11 | 8,451,202 | -0.30(-1.72%) |
Mar 16, 2023 | 17.15 | 17.59 | 16.81 | 17.41 | 9,224,885 | +0.22(+1.28%) |
Mar 15, 2023 | 17.42 | 17.58 | 16.99 | 17.19 | 12,059,143 | -0.54(-3.05%) |
Mar 14, 2023 | 17.73 | 17.90 | 17.45 | 17.73 | 7,562,437 | +0.35(+2.01%) |
Mar 13, 2023 | 17.01 | 17.52 | 16.51 | 17.38 | 9,528,723 | +0.05(+0.29%) |
Mar 10, 2023 | 18.25 | 18.27 | 17.05 | 17.33 | 10,068,335 | -0.96(-5.25%) |
Mar 09, 2023 | 18.93 | 19.30 | 18.02 | 18.29 | 6,759,221 | -0.85(-4.44%) |
Mar 08, 2023 | 18.74 | 19.27 | 18.56 | 19.14 | 8,060,223 | +0.73(+3.97%) |
Mar 07, 2023 | 18.49 | 19.03 | 18.22 | 18.41 | 6,137,243 | +0.00(+0.00%) |
Mar 06, 2023 | 18.87 | 19.02 | 18.39 | 18.41 | 5,047,730 | -0.39(-2.07%) |
Mar 03, 2023 | 18.45 | 19.04 | 18.45 | 18.80 | 4,673,129 | +0.55(+3.01%) |
Mar 02, 2023 | 18.16 | 18.40 | 17.92 | 18.25 | 6,455,727 | -0.16(-0.87%) |
Mar 01, 2023 | 18.82 | 18.96 | 18.11 | 18.41 | 7,951,674 | -0.51(-2.70%) |
Feb 28, 2023 | 19.00 | 19.25 | 18.84 | 18.92 | 7,908,911 | -0.10(-0.53%) |
Feb 27, 2023 | 19.69 | 19.78 | 18.92 | 19.02 | 5,684,684 | -0.44(-2.26%) |
Feb 24, 2023 | 20.01 | 20.01 | 19.00 | 19.46 | 8,904,798 | -1.05(-5.12%) |
Feb 23, 2023 | 20.45 | 20.67 | 20.00 | 20.51 | 5,158,078 | +0.35(+1.74%) |
Feb 22, 2023 | 19.58 | 20.28 | 19.34 | 20.16 | 7,039,494 | +0.63(+3.23%) |
Feb 21, 2023 | 19.03 | 19.63 | 18.61 | 19.53 | 8,509,429 | +0.05(+0.26%) |
Feb 17, 2023 | 20.01 | 20.02 | 18.85 | 19.48 | 17,489,476 | -0.55(-2.75%) |
Feb 16, 2023 | 21.04 | 21.83 | 19.52 | 20.03 | 36,898,628 | -5.93(-22.84%) |
Feb 15, 2023 | 25.00 | 26.04 | 24.89 | 25.96 | 11,195,682 | +0.85(+3.39%) |
Feb 14, 2023 | 23.60 | 25.78 | 23.42 | 25.11 | 12,058,934 | +1.17(+4.89%) |
Feb 13, 2023 | 23.57 | 24.46 | 23.36 | 23.94 | 8,479,189 | +1.14(+5.00%) |
Feb 10, 2023 | 22.30 | 22.82 | 21.96 | 22.80 | 4,015,806 | -0.03(-0.13%) |
Feb 09, 2023 | 23.52 | 23.93 | 22.55 | 22.83 | 7,732,076 | -0.61(-2.60%) |
Feb 08, 2023 | 23.84 | 24.44 | 23.41 | 23.44 | 2,927,072 | -0.47(-1.97%) |
Feb 07, 2023 | 23.41 | 24.05 | 23.12 | 23.91 | 3,753,009 | +0.65(+2.79%) |
Feb 06, 2023 | 23.46 | 24.02 | 23.11 | 23.26 | 4,100,597 | -0.59(-2.47%) |
Feb 03, 2023 | 23.73 | 24.41 | 23.39 | 23.85 | 5,033,740 | -0.89(-3.60%) |
Feb 02, 2023 | 23.99 | 24.74 | 23.82 | 24.74 | 9,767,364 | +1.59(+6.87%) |