Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.50 | 14.36 | 13.10 | 13.17 | 4,663,078 | -0.29(-2.15%) |
Jan 30, 2024 | 13.69 | 13.77 | 13.24 | 13.46 | 2,407,760 | -0.40(-2.89%) |
Jan 29, 2024 | 13.29 | 13.87 | 13.09 | 13.86 | 2,315,324 | +0.53(+3.98%) |
Jan 26, 2024 | 13.59 | 13.82 | 13.30 | 13.33 | 2,468,431 | -0.11(-0.82%) |
Jan 25, 2024 | 13.75 | 13.80 | 13.43 | 13.44 | 2,799,409 | -0.11(-0.81%) |
Jan 24, 2024 | 14.32 | 14.33 | 13.45 | 13.55 | 2,549,989 | -0.48(-3.42%) |
Jan 23, 2024 | 14.26 | 14.44 | 13.91 | 14.03 | 2,942,240 | +0.16(+1.15%) |
Jan 22, 2024 | 13.57 | 14.46 | 13.47 | 13.87 | 5,003,087 | +0.69(+5.24%) |
Jan 19, 2024 | 13.45 | 13.49 | 13.00 | 13.18 | 5,182,766 | -0.18(-1.35%) |
Jan 18, 2024 | 13.21 | 13.46 | 12.98 | 13.36 | 2,410,520 | +0.26(+1.98%) |
Jan 17, 2024 | 12.80 | 13.32 | 12.78 | 13.10 | 3,042,475 | -0.07(-0.53%) |
Jan 16, 2024 | 13.40 | 13.70 | 12.99 | 13.17 | 3,589,647 | -0.40(-2.95%) |
Jan 12, 2024 | 13.75 | 14.12 | 13.41 | 13.57 | 2,013,749 | -0.13(-0.95%) |
Jan 11, 2024 | 13.89 | 14.06 | 13.08 | 13.70 | 4,525,675 | -0.24(-1.72%) |
Jan 10, 2024 | 13.94 | 14.02 | 13.69 | 13.94 | 1,249,376 | -0.02(-0.14%) |
Jan 09, 2024 | 13.79 | 14.05 | 13.44 | 13.96 | 2,156,313 | -0.03(-0.21%) |
Jan 08, 2024 | 13.90 | 14.11 | 13.55 | 13.99 | 2,815,252 | +0.01(+0.07%) |
Jan 05, 2024 | 14.11 | 14.53 | 13.85 | 13.98 | 2,493,740 | -0.35(-2.44%) |
Jan 04, 2024 | 14.77 | 14.87 | 14.31 | 14.33 | 2,294,186 | -0.35(-2.38%) |
Jan 03, 2024 | 15.02 | 15.02 | 13.92 | 14.68 | 4,143,128 | -0.49(-3.23%) |
Jan 02, 2024 | 15.25 | 16.17 | 15.06 | 15.17 | 5,623,188 | -0.37(-2.38%) |
Dec 29, 2023 | 15.76 | 15.91 | 15.38 | 15.54 | 1,705,025 | -0.29(-1.83%) |
Dec 28, 2023 | 15.71 | 15.93 | 15.60 | 15.83 | 1,627,061 | +0.10(+0.64%) |
Dec 27, 2023 | 16.10 | 16.11 | 15.68 | 15.73 | 1,844,402 | -0.23(-1.44%) |
Dec 26, 2023 | 15.74 | 16.07 | 15.54 | 15.96 | 2,618,682 | +0.20(+1.27%) |
Dec 22, 2023 | 15.90 | 16.05 | 15.54 | 15.76 | 2,316,206 | -0.08(-0.51%) |
Dec 21, 2023 | 15.68 | 16.16 | 15.53 | 15.84 | 2,203,791 | +0.52(+3.39%) |
Dec 20, 2023 | 15.91 | 16.27 | 15.22 | 15.32 | 3,152,377 | -0.69(-4.31%) |
Dec 19, 2023 | 15.94 | 16.55 | 15.49 | 16.01 | 3,991,387 | +0.26(+1.65%) |
Dec 18, 2023 | 16.01 | 16.18 | 15.50 | 15.75 | 2,823,935 | -0.08(-0.51%) |
Dec 15, 2023 | 15.96 | 16.04 | 15.37 | 15.83 | 7,540,325 | +0.04(+0.25%) |
Dec 14, 2023 | 15.45 | 17.28 | 15.37 | 15.79 | 9,151,079 | +1.08(+7.34%) |
Dec 13, 2023 | 13.47 | 14.73 | 13.27 | 14.71 | 4,675,791 | +1.10(+8.08%) |
Dec 12, 2023 | 13.78 | 13.88 | 13.22 | 13.61 | 2,821,813 | -0.35(-2.51%) |
Dec 11, 2023 | 13.26 | 14.06 | 13.24 | 13.96 | 3,063,286 | +0.67(+5.04%) |
Dec 08, 2023 | 13.58 | 13.64 | 13.12 | 13.29 | 4,343,930 | -0.32(-2.35%) |
Dec 07, 2023 | 13.59 | 13.79 | 13.26 | 13.61 | 4,241,352 | +0.03(+0.22%) |
Dec 06, 2023 | 14.27 | 14.45 | 13.56 | 13.58 | 2,352,261 | -0.54(-3.82%) |
Dec 05, 2023 | 14.38 | 14.45 | 13.88 | 14.12 | 3,702,347 | -0.34(-2.35%) |
Dec 04, 2023 | 14.65 | 14.92 | 14.19 | 14.46 | 3,563,499 | -0.37(-2.49%) |
Dec 01, 2023 | 13.77 | 14.85 | 13.55 | 14.83 | 3,481,281 | +0.98(+7.08%) |
Nov 30, 2023 | 13.76 | 14.14 | 13.28 | 13.85 | 4,539,284 | +0.11(+0.80%) |
Nov 29, 2023 | 14.10 | 14.36 | 13.74 | 13.74 | 3,624,500 | -0.09(-0.65%) |
Nov 28, 2023 | 13.77 | 14.09 | 13.33 | 13.83 | 3,171,420 | +0.03(+0.22%) |
Nov 27, 2023 | 14.16 | 14.20 | 13.51 | 13.80 | 4,204,544 | -0.33(-2.34%) |
Nov 24, 2023 | 14.27 | 14.35 | 13.98 | 14.13 | 1,084,670 | -0.27(-1.87%) |
Nov 22, 2023 | 14.23 | 14.63 | 14.19 | 14.40 | 2,939,054 | +0.32(+2.27%) |
Nov 21, 2023 | 14.89 | 14.93 | 14.05 | 14.08 | 3,422,356 | -0.88(-5.88%) |
Nov 20, 2023 | 14.95 | 15.24 | 14.56 | 14.96 | 3,983,615 | +0.11(+0.74%) |
Nov 17, 2023 | 15.43 | 15.43 | 14.65 | 14.85 | 2,930,574 | -0.50(-3.26%) |
Nov 16, 2023 | 15.38 | 15.90 | 15.28 | 15.35 | 2,252,781 | -0.28(-1.79%) |
Nov 15, 2023 | 15.15 | 16.36 | 15.15 | 15.63 | 3,777,229 | +0.56(+3.72%) |
Nov 14, 2023 | 14.19 | 15.10 | 14.16 | 15.07 | 4,245,799 | +1.54(+11.38%) |
Nov 13, 2023 | 13.27 | 13.94 | 12.97 | 13.53 | 3,502,076 | +0.11(+0.82%) |
Nov 10, 2023 | 13.01 | 13.63 | 12.11 | 13.42 | 5,557,004 | +0.47(+3.63%) |
Nov 09, 2023 | 14.81 | 14.96 | 12.85 | 12.95 | 7,509,688 | -1.65(-11.30%) |
Nov 08, 2023 | 15.76 | 16.01 | 13.93 | 14.60 | 11,130,357 | -1.63(-10.04%) |
Nov 07, 2023 | 15.60 | 16.32 | 15.40 | 16.23 | 4,116,334 | +0.58(+3.71%) |
Nov 06, 2023 | 15.95 | 15.95 | 15.38 | 15.65 | 2,845,406 | -0.20(-1.26%) |
Nov 03, 2023 | 15.91 | 16.37 | 15.69 | 15.85 | 2,325,909 | +0.48(+3.12%) |
Nov 02, 2023 | 14.62 | 15.56 | 14.53 | 15.37 | 3,598,648 | +0.92(+6.37%) |
Nov 01, 2023 | 15.34 | 15.34 | 14.31 | 14.45 | 4,357,496 | -0.91(-5.92%) |
Oct 31, 2023 | 15.13 | 15.39 | 14.84 | 15.36 | 2,199,567 | +0.32(+2.13%) |
Oct 30, 2023 | 15.29 | 15.45 | 14.53 | 15.04 | 2,398,708 | -0.06(-0.40%) |
Oct 27, 2023 | 15.40 | 15.46 | 14.74 | 15.10 | 2,240,936 | -0.46(-2.93%) |
Oct 26, 2023 | 15.63 | 16.12 | 15.43 | 15.55 | 1,883,909 | +0.39(+2.61%) |
Oct 25, 2023 | 15.47 | 15.47 | 14.64 | 15.16 | 2,000,409 | -0.45(-2.88%) |
Oct 24, 2023 | 15.85 | 16.52 | 15.60 | 15.61 | 2,637,890 | +0.03(+0.19%) |
Oct 23, 2023 | 14.84 | 15.77 | 14.69 | 15.58 | 3,273,809 | +0.45(+2.97%) |
Oct 20, 2023 | 14.86 | 15.49 | 14.67 | 15.13 | 6,486,397 | -0.07(-0.46%) |
Oct 19, 2023 | 15.54 | 15.88 | 15.07 | 15.20 | 2,816,123 | -0.32(-2.06%) |
Oct 18, 2023 | 15.75 | 15.83 | 15.30 | 15.52 | 3,076,962 | -0.55(-3.42%) |
Oct 17, 2023 | 15.66 | 16.64 | 15.61 | 16.07 | 3,101,797 | +0.27(+1.71%) |
Oct 16, 2023 | 16.09 | 16.38 | 15.28 | 15.80 | 4,510,999 | -0.27(-1.68%) |
Oct 13, 2023 | 16.60 | 16.86 | 15.94 | 16.07 | 3,081,910 | -0.60(-3.60%) |
Oct 12, 2023 | 17.62 | 17.79 | 16.56 | 16.67 | 4,087,622 | -0.95(-5.39%) |
Oct 11, 2023 | 18.36 | 18.46 | 17.19 | 17.62 | 6,096,667 | +0.88(+5.26%) |
Oct 10, 2023 | 15.50 | 16.79 | 15.31 | 16.74 | 3,829,697 | +1.36(+8.84%) |
Oct 09, 2023 | 15.10 | 15.50 | 14.84 | 15.38 | 5,858,204 | +0.23(+1.52%) |
Oct 06, 2023 | 15.44 | 15.73 | 14.81 | 15.15 | 6,579,221 | +0.05(+0.33%) |
Oct 05, 2023 | 15.70 | 15.94 | 15.06 | 15.10 | 4,863,778 | -1.52(-9.15%) |
Oct 04, 2023 | 16.58 | 16.75 | 15.40 | 16.62 | 5,120,854 | +0.15(+0.91%) |
Oct 03, 2023 | 16.58 | 16.88 | 15.92 | 16.47 | 3,812,839 | -0.67(-3.91%) |
Oct 02, 2023 | 18.20 | 18.20 | 16.70 | 17.14 | 5,318,400 | -1.11(-6.08%) |
Sep 29, 2023 | 19.08 | 19.57 | 18.12 | 18.25 | 4,175,894 | -0.65(-3.44%) |
Sep 28, 2023 | 19.76 | 19.76 | 18.45 | 18.90 | 5,004,195 | -0.74(-3.77%) |
Sep 27, 2023 | 20.35 | 20.56 | 19.55 | 19.64 | 2,138,965 | -0.46(-2.29%) |
Sep 26, 2023 | 20.00 | 20.63 | 19.93 | 20.10 | 2,216,968 | -0.14(-0.69%) |
Sep 25, 2023 | 20.00 | 20.37 | 20.16 | 20.24 | 1,136,017 | +0.21(+1.05%) |
Sep 22, 2023 | 20.36 | 20.63 | 19.99 | 20.03 | 1,263,514 | -0.13(-0.64%) |
Sep 21, 2023 | 20.13 | 20.55 | 20.01 | 20.16 | 1,927,542 | -0.41(-1.99%) |
Sep 20, 2023 | 20.82 | 21.22 | 20.53 | 20.57 | 1,137,306 | +0.01(+0.05%) |
Sep 19, 2023 | 20.33 | 20.82 | 20.20 | 20.56 | 1,914,655 | +0.22(+1.08%) |
Sep 18, 2023 | 20.96 | 21.19 | 20.30 | 20.34 | 1,256,464 | -0.65(-3.10%) |
Sep 15, 2023 | 21.88 | 21.98 | 20.77 | 20.99 | 2,564,082 | -0.99(-4.50%) |
Sep 14, 2023 | 21.42 | 22.05 | 21.42 | 21.98 | 2,285,165 | +0.89(+4.22%) |
Sep 13, 2023 | 22.14 | 22.40 | 20.82 | 21.09 | 2,609,459 | -1.00(-4.53%) |
Sep 12, 2023 | 21.07 | 22.20 | 20.88 | 22.09 | 2,731,034 | +0.89(+4.20%) |
Sep 11, 2023 | 20.95 | 21.75 | 20.77 | 21.20 | 3,035,024 | +0.38(+1.83%) |
Sep 08, 2023 | 19.87 | 20.86 | 19.71 | 20.82 | 2,519,917 | +0.94(+4.73%) |
Sep 07, 2023 | 19.61 | 19.99 | 18.96 | 19.88 | 2,957,036 | -0.17(-0.85%) |
Sep 06, 2023 | 20.00 | 20.46 | 19.89 | 20.05 | 2,548,890 | -0.32(-1.57%) |
Sep 05, 2023 | 21.26 | 21.43 | 20.34 | 20.37 | 3,391,942 | -0.16(-0.78%) |
Sep 01, 2023 | 19.85 | 20.61 | 19.85 | 20.53 | 2,180,763 | +0.85(+4.32%) |
Aug 31, 2023 | 19.80 | 20.15 | 19.51 | 19.68 | 1,532,828 | -0.12(-0.61%) |
Aug 30, 2023 | 19.72 | 20.20 | 19.60 | 19.80 | 1,879,806 | -0.02(-0.10%) |
Aug 29, 2023 | 19.29 | 19.88 | 19.08 | 19.82 | 2,224,647 | +0.45(+2.32%) |
Aug 28, 2023 | 19.39 | 19.61 | 19.00 | 19.37 | 1,813,868 | +0.12(+0.62%) |
Aug 25, 2023 | 19.76 | 19.76 | 19.16 | 19.25 | 2,518,844 | -0.24(-1.23%) |
Aug 24, 2023 | 20.14 | 20.76 | 19.18 | 19.49 | 3,049,829 | -0.57(-2.84%) |
Aug 23, 2023 | 19.26 | 20.10 | 19.11 | 20.06 | 2,643,788 | +0.84(+4.37%) |
Aug 22, 2023 | 19.39 | 19.43 | 18.71 | 19.22 | 2,880,452 | +0.10(+0.52%) |
Aug 21, 2023 | 19.09 | 19.38 | 18.75 | 19.12 | 2,506,557 | +0.03(+0.16%) |
Aug 18, 2023 | 19.32 | 19.59 | 19.01 | 19.09 | 2,197,086 | -0.43(-2.20%) |
Aug 17, 2023 | 20.27 | 20.45 | 19.47 | 19.52 | 2,408,222 | -0.73(-3.60%) |
Aug 16, 2023 | 20.66 | 20.77 | 20.02 | 20.25 | 2,407,538 | -0.43(-2.08%) |
Aug 15, 2023 | 21.37 | 21.49 | 20.52 | 20.68 | 2,568,636 | -0.94(-4.35%) |
Aug 14, 2023 | 21.48 | 21.80 | 21.06 | 21.62 | 1,725,113 | -0.03(-0.14%) |
Aug 11, 2023 | 21.86 | 22.08 | 21.53 | 21.65 | 1,238,725 | -0.23(-1.05%) |
Aug 10, 2023 | 21.96 | 22.22 | 21.42 | 21.88 | 2,125,840 | +0.04(+0.18%) |
Aug 09, 2023 | 22.19 | 22.42 | 21.79 | 21.84 | 1,936,160 | -0.33(-1.49%) |
Aug 08, 2023 | 21.77 | 22.20 | 21.59 | 22.17 | 2,836,408 | +0.08(+0.36%) |
Aug 07, 2023 | 22.89 | 22.89 | 21.59 | 22.09 | 3,449,837 | -0.83(-3.62%) |
Aug 04, 2023 | 24.11 | 24.18 | 22.64 | 22.92 | 3,213,547 | -1.08(-4.50%) |
Aug 03, 2023 | 24.68 | 25.10 | 23.82 | 24.00 | 2,345,750 | -0.51(-2.08%) |
Aug 02, 2023 | 23.66 | 25.70 | 23.25 | 24.51 | 6,164,947 | -1.60(-6.13%) |
Aug 01, 2023 | 25.63 | 26.32 | 25.40 | 26.11 | 3,377,721 | +0.15(+0.58%) |
Jul 31, 2023 | 26.53 | 27.03 | 25.84 | 25.96 | 1,974,403 | -0.42(-1.59%) |
Jul 28, 2023 | 26.62 | 27.36 | 25.19 | 26.38 | 2,614,262 | +0.14(+0.53%) |
Jul 27, 2023 | 27.04 | 27.86 | 25.88 | 26.24 | 2,372,297 | -0.60(-2.24%) |
Jul 26, 2023 | 26.36 | 27.32 | 26.32 | 26.84 | 2,301,320 | -0.08(-0.30%) |
Jul 25, 2023 | 26.92 | 27.09 | 26.30 | 26.92 | 1,343,758 | +0.18(+0.67%) |
Jul 24, 2023 | 26.51 | 26.87 | 26.08 | 26.74 | 1,560,464 | +0.36(+1.36%) |
Jul 21, 2023 | 26.98 | 27.21 | 26.17 | 26.38 | 1,411,559 | -0.31(-1.16%) |
Jul 20, 2023 | 26.78 | 26.84 | 26.13 | 26.69 | 1,656,689 | -0.23(-0.85%) |
Jul 19, 2023 | 26.58 | 27.48 | 26.34 | 26.92 | 2,491,706 | +0.87(+3.34%) |
Jul 18, 2023 | 26.67 | 28.34 | 26.02 | 26.05 | 3,164,372 | -0.66(-2.47%) |
Jul 17, 2023 | 25.09 | 26.91 | 24.79 | 26.71 | 2,223,508 | +1.36(+5.36%) |
Jul 14, 2023 | 25.95 | 25.95 | 25.16 | 25.35 | 1,425,159 | -0.60(-2.31%) |
Jul 13, 2023 | 24.72 | 25.98 | 24.60 | 25.95 | 2,901,794 | +1.45(+5.92%) |
Jul 12, 2023 | 24.34 | 24.68 | 23.46 | 24.50 | 2,027,519 | +0.90(+3.81%) |
Jul 11, 2023 | 23.68 | 23.86 | 23.21 | 23.60 | 1,399,886 | -0.13(-0.55%) |
Jul 10, 2023 | 22.85 | 23.81 | 22.74 | 23.73 | 1,359,972 | +0.69(+2.99%) |
Jul 07, 2023 | 22.44 | 23.79 | 22.34 | 23.04 | 2,522,888 | +0.28(+1.23%) |
Jul 06, 2023 | 24.00 | 24.00 | 22.51 | 22.76 | 2,296,649 | -1.55(-6.38%) |
Jul 05, 2023 | 24.67 | 24.85 | 23.91 | 24.31 | 1,666,416 | -0.81(-3.22%) |
Jul 03, 2023 | 25.71 | 26.20 | 25.05 | 25.12 | 486,791 | -0.44(-1.72%) |
Jun 30, 2023 | 25.22 | 25.59 | 24.73 | 25.56 | 1,690,683 | +0.82(+3.31%) |
Jun 29, 2023 | 24.79 | 25.43 | 24.41 | 24.74 | 1,793,507 | -0.10(-0.40%) |
Jun 28, 2023 | 25.68 | 26.25 | 24.74 | 24.84 | 2,181,254 | -0.90(-3.50%) |
Jun 27, 2023 | 25.39 | 26.10 | 25.22 | 25.74 | 2,159,707 | +0.64(+2.55%) |
Jun 26, 2023 | 24.22 | 25.67 | 24.17 | 25.10 | 2,557,324 | +1.02(+4.24%) |
Jun 23, 2023 | 24.02 | 24.34 | 23.66 | 24.08 | 3,215,791 | -0.26(-1.07%) |
Jun 22, 2023 | 24.76 | 24.85 | 23.51 | 24.34 | 1,925,781 | -0.63(-2.52%) |
Jun 21, 2023 | 24.07 | 25.38 | 24.07 | 24.97 | 1,707,317 | +0.55(+2.25%) |
Jun 20, 2023 | 24.46 | 24.85 | 23.88 | 24.42 | 2,245,394 | -0.32(-1.29%) |
Jun 16, 2023 | 26.11 | 26.11 | 24.41 | 24.74 | 3,723,167 | -0.95(-3.70%) |
Jun 15, 2023 | 24.83 | 25.83 | 24.62 | 25.69 | 2,025,930 | +5.97(+30.27%) |
May 08, 2023 | 19.19 | 20.38 | 19.01 | 19.72 | 4,961,452 | +0.76(+4.01%) |
May 05, 2023 | 18.50 | 19.05 | 18.14 | 18.96 | 2,261,583 | +0.84(+4.64%) |
May 04, 2023 | 18.55 | 18.73 | 17.75 | 18.12 | 2,307,426 | -0.43(-2.32%) |
May 03, 2023 | 18.25 | 19.29 | 17.99 | 18.55 | 4,399,343 | +0.30(+1.64%) |
May 02, 2023 | 18.23 | 18.64 | 17.32 | 18.25 | 7,529,980 | -2.04(-10.05%) |
May 01, 2023 | 20.72 | 20.88 | 20.05 | 20.29 | 2,547,572 | -0.60(-2.87%) |
Apr 28, 2023 | 20.26 | 20.95 | 20.05 | 20.89 | 2,640,884 | +0.13(+0.63%) |
Apr 27, 2023 | 20.75 | 21.57 | 20.55 | 20.76 | 1,839,616 | +0.48(+2.37%) |
Apr 26, 2023 | 20.87 | 21.15 | 20.03 | 20.28 | 3,262,126 | -1.30(-6.02%) |
Apr 25, 2023 | 22.17 | 22.34 | 21.50 | 21.58 | 1,366,854 | -0.89(-3.96%) |
Apr 24, 2023 | 21.77 | 22.75 | 20.84 | 22.47 | 2,432,315 | +0.51(+2.32%) |
Apr 21, 2023 | 21.97 | 22.35 | 21.70 | 21.96 | 4,548,621 | -0.12(-0.54%) |
Apr 20, 2023 | 21.90 | 22.60 | 21.77 | 22.08 | 2,092,805 | -0.25(-1.12%) |
Apr 19, 2023 | 22.86 | 22.97 | 22.22 | 22.33 | 1,574,687 | -0.93(-4.00%) |
Apr 18, 2023 | 23.29 | 23.44 | 22.45 | 23.26 | 3,521,087 | -0.03(-0.13%) |
Apr 17, 2023 | 23.62 | 23.82 | 23.15 | 23.29 | 1,947,961 | +0.33(+1.44%) |
Apr 14, 2023 | 23.31 | 23.31 | 22.32 | 22.96 | 1,186,700 | -0.30(-1.29%) |
Apr 13, 2023 | 23.51 | 23.81 | 23.09 | 23.26 | 1,936,020 | +0.18(+0.78%) |
Apr 12, 2023 | 23.50 | 23.90 | 23.05 | 23.08 | 1,934,972 | +0.06(+0.26%) |
Apr 11, 2023 | 22.00 | 23.05 | 21.79 | 23.02 | 3,338,216 | +1.21(+5.55%) |
Apr 10, 2023 | 21.38 | 22.04 | 21.24 | 21.81 | 2,449,825 | +0.23(+1.07%) |
Apr 06, 2023 | 21.95 | 22.02 | 21.49 | 21.58 | 1,879,013 | -0.36(-1.64%) |
Apr 05, 2023 | 22.50 | 22.57 | 21.43 | 21.94 | 1,975,740 | -0.71(-3.13%) |
Apr 04, 2023 | 22.53 | 22.73 | 22.00 | 22.65 | 1,494,209 | +0.03(+0.13%) |
Apr 03, 2023 | 22.79 | 23.21 | 22.18 | 22.62 | 1,872,210 | -0.17(-0.75%) |
Mar 31, 2023 | 23.09 | 23.79 | 22.25 | 22.79 | 3,446,317 | +0.47(+2.11%) |
Mar 30, 2023 | 22.39 | 23.23 | 22.30 | 22.32 | 2,680,097 | +0.71(+3.29%) |
Mar 29, 2023 | 21.63 | 21.87 | 21.14 | 21.61 | 1,628,462 | +0.25(+1.17%) |
Mar 28, 2023 | 20.84 | 21.38 | 20.80 | 21.36 | 1,242,987 | +0.56(+2.69%) |
Mar 27, 2023 | 21.71 | 22.14 | 20.54 | 20.80 | 1,552,248 | -0.54(-2.53%) |
Mar 24, 2023 | 21.04 | 21.61 | 20.75 | 21.34 | 4,679,396 | -0.07(-0.33%) |
Mar 23, 2023 | 21.95 | 22.33 | 21.05 | 21.41 | 2,817,653 | +0.57(+2.74%) |
Mar 22, 2023 | 21.74 | 21.96 | 20.74 | 20.84 | 2,730,870 | -0.91(-4.18%) |
Mar 21, 2023 | 21.35 | 22.00 | 21.01 | 21.75 | 4,390,270 | +1.10(+5.33%) |
Mar 20, 2023 | 20.27 | 20.94 | 19.86 | 20.65 | 4,728,493 | +0.55(+2.74%) |
Mar 17, 2023 | 19.67 | 20.27 | 19.29 | 20.10 | 8,797,891 | +0.28(+1.41%) |
Mar 16, 2023 | 19.87 | 19.93 | 18.38 | 19.82 | 7,399,092 | -0.28(-1.39%) |
Mar 15, 2023 | 20.51 | 20.87 | 19.41 | 20.10 | 5,706,629 | -1.10(-5.19%) |
Mar 14, 2023 | 22.02 | 22.59 | 20.93 | 21.20 | 4,657,217 | +0.14(+0.66%) |
Mar 13, 2023 | 21.06 | 22.01 | 19.95 | 21.06 | 8,132,562 | -0.78(-3.57%) |
Mar 10, 2023 | 23.11 | 23.18 | 21.41 | 21.84 | 11,286,453 | -1.36(-5.86%) |
Mar 09, 2023 | 24.23 | 24.69 | 23.01 | 23.20 | 6,701,055 | -1.07(-4.41%) |
Mar 08, 2023 | 24.35 | 24.99 | 24.11 | 24.27 | 18,508,916 | -2.28(-8.59%) |
Mar 07, 2023 | 26.46 | 27.34 | 26.22 | 26.55 | 2,235,014 | -0.03(-0.11%) |
Mar 06, 2023 | 26.21 | 26.83 | 25.67 | 26.58 | 2,483,966 | +0.96(+3.75%) |
Mar 03, 2023 | 24.48 | 26.11 | 24.07 | 25.62 | 2,921,716 | +1.15(+4.70%) |
Mar 02, 2023 | 24.72 | 25.15 | 23.65 | 24.47 | 2,466,339 | -0.68(-2.70%) |
Mar 01, 2023 | 23.94 | 25.43 | 23.57 | 25.15 | 4,151,996 | +0.61(+2.49%) |
Feb 28, 2023 | 24.44 | 25.05 | 24.08 | 24.54 | 2,494,977 | +0.29(+1.20%) |
Feb 27, 2023 | 24.05 | 24.63 | 23.75 | 24.25 | 3,882,008 | +0.64(+2.71%) |
Feb 24, 2023 | 23.72 | 24.12 | 23.10 | 23.61 | 2,034,999 | -0.71(-2.92%) |
Feb 23, 2023 | 24.82 | 25.09 | 23.85 | 24.32 | 1,231,484 | +0.20(+0.83%) |
Feb 22, 2023 | 24.44 | 24.78 | 23.63 | 24.12 | 1,516,553 | -0.14(-0.58%) |
Feb 21, 2023 | 25.36 | 25.58 | 24.14 | 24.26 | 1,547,847 | -1.51(-5.86%) |
Feb 17, 2023 | 25.83 | 26.15 | 25.32 | 25.77 | 1,406,960 | -0.32(-1.21%) |
Feb 16, 2023 | 27.20 | 27.53 | 25.91 | 26.09 | 1,652,785 | -1.98(-7.07%) |
Feb 15, 2023 | 26.16 | 28.21 | 25.95 | 28.07 | 1,447,943 | +1.76(+6.69%) |
Feb 14, 2023 | 25.19 | 26.37 | 24.89 | 26.31 | 1,849,506 | +0.50(+1.94%) |
Feb 13, 2023 | 24.81 | 26.16 | 24.36 | 25.81 | 1,586,783 | +1.03(+4.16%) |
Feb 10, 2023 | 24.16 | 25.02 | 23.65 | 24.78 | 1,991,948 | +0.28(+1.14%) |
Feb 09, 2023 | 26.19 | 27.43 | 24.36 | 24.50 | 2,848,894 | -1.27(-4.93%) |
Feb 08, 2023 | 26.96 | 27.39 | 25.66 | 25.77 | 1,917,780 | -0.79(-2.97%) |
Feb 07, 2023 | 26.48 | 26.73 | 25.62 | 26.56 | 1,539,453 | +0.10(+0.38%) |
Feb 06, 2023 | 25.56 | 26.57 | 25.56 | 26.46 | 1,729,433 | +0.50(+1.93%) |
Feb 03, 2023 | 26.13 | 26.76 | 25.52 | 25.96 | 2,191,490 | -0.40(-1.52%) |
Feb 02, 2023 | 28.62 | 28.90 | 26.15 | 26.36 | 3,774,131 | -1.71(-6.09%) |