Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.29 | 15.59 | 15.09 | 15.13 | 25,817,112 | -0.08(-0.51%) |
Jan 30, 2024 | 15.34 | 15.44 | 15.10 | 15.21 | 14,256,114 | -0.02(-0.13%) |
Jan 29, 2024 | 15.22 | 15.27 | 15.00 | 15.23 | 17,925,384 | +0.16(+1.09%) |
Jan 26, 2024 | 15.20 | 15.37 | 15.06 | 15.07 | 16,638,405 | -0.06(-0.38%) |
Jan 25, 2024 | 15.27 | 15.27 | 15.08 | 15.12 | 17,922,860 | +0.06(+0.39%) |
Jan 24, 2024 | 15.77 | 15.87 | 15.07 | 15.07 | 23,590,708 | -0.45(-2.88%) |
Jan 23, 2024 | 15.31 | 15.59 | 15.25 | 15.51 | 18,861,888 | +0.39(+2.57%) |
Jan 22, 2024 | 14.96 | 15.18 | 14.87 | 15.12 | 14,274,042 | -0.02(-0.13%) |
Jan 19, 2024 | 15.15 | 15.20 | 14.99 | 15.14 | 14,946,730 | +0.08(+0.52%) |
Jan 18, 2024 | 15.12 | 15.13 | 14.87 | 15.07 | 18,214,566 | -0.03(-0.19%) |
Jan 17, 2024 | 15.15 | 15.21 | 14.96 | 15.10 | 27,119,716 | -0.39(-2.51%) |
Jan 16, 2024 | 16.76 | 16.78 | 15.47 | 15.48 | 37,070,772 | -1.63(-9.52%) |
Jan 12, 2024 | 17.06 | 17.29 | 16.98 | 17.11 | 16,972,906 | +0.48(+2.86%) |
Jan 11, 2024 | 16.86 | 16.97 | 16.43 | 16.64 | 14,606,637 | -0.18(-1.10%) |
Jan 10, 2024 | 16.92 | 17.00 | 16.69 | 16.82 | 13,447,763 | -0.06(-0.34%) |
Jan 09, 2024 | 17.16 | 17.17 | 16.85 | 16.88 | 15,265,519 | -0.28(-1.64%) |
Jan 08, 2024 | 16.87 | 17.39 | 16.79 | 17.16 | 18,595,044 | +0.19(+1.14%) |
Jan 05, 2024 | 16.92 | 17.19 | 16.75 | 16.97 | 17,082,870 | +0.14(+0.81%) |
Jan 04, 2024 | 16.86 | 16.95 | 16.54 | 16.83 | 21,089,990 | +0.02(+0.12%) |
Jan 03, 2024 | 16.94 | 17.29 | 16.56 | 16.81 | 25,219,030 | -0.53(-3.08%) |
Jan 02, 2024 | 17.48 | 17.69 | 17.29 | 17.35 | 13,678,478 | -0.20(-1.16%) |
Dec 29, 2023 | 17.48 | 17.56 | 17.30 | 17.55 | 12,326,282 | +0.00(+0.00%) |
Dec 28, 2023 | 17.81 | 17.87 | 17.54 | 17.55 | 12,454,432 | -0.37(-2.06%) |
Dec 27, 2023 | 17.69 | 17.99 | 17.69 | 17.92 | 13,068,403 | +0.29(+1.65%) |
Dec 26, 2023 | 17.76 | 17.77 | 17.53 | 17.63 | 6,623,180 | +0.01(+0.06%) |
Dec 22, 2023 | 17.75 | 18.00 | 17.62 | 17.62 | 21,932,946 | +0.18(+1.06%) |
Dec 21, 2023 | 17.55 | 17.62 | 17.36 | 17.43 | 15,930,575 | +0.19(+1.13%) |
Dec 20, 2023 | 17.57 | 17.59 | 17.22 | 17.24 | 15,536,039 | -0.31(-1.77%) |
Dec 19, 2023 | 17.21 | 17.70 | 17.20 | 17.55 | 17,572,714 | +0.35(+2.03%) |
Dec 18, 2023 | 17.06 | 17.22 | 16.93 | 17.20 | 15,428,286 | +0.21(+1.26%) |
Dec 15, 2023 | 17.06 | 17.12 | 16.89 | 16.99 | 20,569,060 | -0.14(-0.79%) |
Dec 14, 2023 | 17.07 | 17.43 | 17.04 | 17.12 | 20,754,710 | +0.21(+1.26%) |
Dec 13, 2023 | 15.82 | 16.91 | 15.77 | 16.91 | 21,634,918 | +1.06(+6.67%) |
Dec 12, 2023 | 16.21 | 16.22 | 15.77 | 15.85 | 13,852,981 | -0.32(-1.98%) |
Dec 11, 2023 | 16.10 | 16.21 | 15.94 | 16.17 | 14,027,542 | -0.12(-0.71%) |
Dec 08, 2023 | 16.37 | 16.52 | 16.17 | 16.29 | 18,818,852 | -0.42(-2.50%) |
Dec 07, 2023 | 16.90 | 16.94 | 16.60 | 16.71 | 14,564,005 | -0.14(-0.81%) |
Dec 06, 2023 | 16.99 | 17.11 | 16.82 | 16.84 | 13,246,488 | -0.06(-0.34%) |
Dec 05, 2023 | 16.89 | 17.00 | 16.72 | 16.90 | 16,673,710 | -0.11(-0.63%) |
Dec 04, 2023 | 17.07 | 17.12 | 16.85 | 17.01 | 21,495,050 | -0.19(-1.13%) |
Dec 01, 2023 | 17.04 | 17.26 | 16.99 | 17.20 | 23,791,832 | +0.14(+0.80%) |
Nov 30, 2023 | 16.78 | 17.08 | 16.74 | 17.07 | 20,166,670 | +0.19(+1.15%) |
Nov 29, 2023 | 16.79 | 16.98 | 16.72 | 16.87 | 17,809,056 | +0.18(+1.08%) |
Nov 28, 2023 | 15.95 | 16.72 | 15.89 | 16.69 | 33,670,084 | +0.83(+5.25%) |
Nov 27, 2023 | 15.80 | 15.97 | 15.63 | 15.86 | 19,236,378 | +0.33(+2.09%) |
Nov 24, 2023 | 15.58 | 15.64 | 15.42 | 15.53 | 7,430,836 | -0.01(-0.06%) |
Nov 22, 2023 | 15.52 | 15.60 | 15.39 | 15.54 | 13,432,916 | +0.05(+0.31%) |
Nov 21, 2023 | 15.36 | 15.68 | 15.36 | 15.49 | 20,086,674 | +0.38(+2.53%) |
Nov 20, 2023 | 14.92 | 15.18 | 14.81 | 15.11 | 9,556,115 | +0.08(+0.51%) |
Nov 17, 2023 | 15.39 | 15.39 | 15.02 | 15.04 | 9,726,144 | -0.16(-1.07%) |
Nov 16, 2023 | 15.04 | 15.40 | 15.02 | 15.20 | 15,591,673 | +0.26(+1.73%) |
Nov 15, 2023 | 14.98 | 15.08 | 14.83 | 14.94 | 11,798,568 | -0.10(-0.64%) |
Nov 14, 2023 | 14.83 | 15.12 | 14.74 | 15.04 | 16,384,293 | +0.56(+3.83%) |
Nov 13, 2023 | 14.58 | 14.68 | 14.46 | 14.48 | 12,572,033 | -0.09(-0.59%) |
Nov 10, 2023 | 14.51 | 14.58 | 14.37 | 14.57 | 12,673,003 | -0.08(-0.52%) |
Nov 09, 2023 | 14.60 | 14.89 | 14.46 | 14.64 | 11,608,292 | +0.12(+0.86%) |
Nov 08, 2023 | 14.96 | 15.04 | 14.43 | 14.52 | 15,349,564 | -0.56(-3.74%) |
Nov 07, 2023 | 15.33 | 15.42 | 14.90 | 15.08 | 20,491,042 | -0.51(-3.25%) |
Nov 06, 2023 | 15.63 | 15.82 | 15.53 | 15.59 | 15,897,696 | -0.18(-1.15%) |
Nov 03, 2023 | 15.50 | 15.86 | 15.43 | 15.77 | 29,709,698 | +0.41(+2.68%) |
Nov 02, 2023 | 15.50 | 15.53 | 15.23 | 15.36 | 23,609,592 | +0.02(+0.12%) |
Nov 01, 2023 | 15.31 | 15.38 | 15.14 | 15.34 | 18,106,510 | +0.05(+0.31%) |
Oct 31, 2023 | 15.39 | 15.58 | 15.18 | 15.29 | 18,513,952 | -0.12(-0.81%) |
Oct 30, 2023 | 15.60 | 15.66 | 15.39 | 15.42 | 18,195,248 | -0.21(-1.35%) |
Oct 27, 2023 | 15.53 | 15.71 | 15.16 | 15.63 | 26,696,454 | +0.03(+0.18%) |
Oct 26, 2023 | 15.84 | 15.86 | 15.41 | 15.60 | 24,190,534 | -0.27(-1.69%) |
Oct 25, 2023 | 15.81 | 16.15 | 15.81 | 15.87 | 21,277,648 | +0.02(+0.12%) |
Oct 24, 2023 | 15.64 | 15.88 | 15.57 | 15.85 | 12,988,887 | +0.01(+0.06%) |
Oct 23, 2023 | 16.00 | 16.13 | 15.69 | 15.84 | 20,480,580 | -0.33(-2.01%) |
Oct 20, 2023 | 15.97 | 16.40 | 15.96 | 16.16 | 31,503,346 | +0.27(+1.69%) |
Oct 19, 2023 | 15.76 | 15.92 | 15.57 | 15.90 | 20,233,592 | +0.07(+0.42%) |
Oct 18, 2023 | 15.86 | 16.02 | 15.70 | 15.83 | 22,600,660 | +0.11(+0.73%) |
Oct 17, 2023 | 15.14 | 15.72 | 15.09 | 15.71 | 19,453,364 | +0.58(+3.86%) |
Oct 16, 2023 | 14.99 | 15.25 | 14.93 | 15.13 | 11,158,803 | +0.07(+0.44%) |
Oct 13, 2023 | 14.91 | 15.17 | 14.76 | 15.06 | 21,383,028 | +0.57(+3.96%) |
Oct 12, 2023 | 14.39 | 14.54 | 14.37 | 14.49 | 21,582,996 | -0.08(-0.53%) |
Oct 11, 2023 | 14.50 | 14.57 | 14.37 | 14.57 | 16,621,378 | +0.25(+1.74%) |
Oct 10, 2023 | 14.27 | 14.34 | 14.17 | 14.32 | 17,447,244 | +0.11(+0.74%) |
Oct 09, 2023 | 14.24 | 14.37 | 14.15 | 14.21 | 17,194,646 | +0.26(+1.85%) |
Oct 06, 2023 | 13.82 | 14.06 | 13.77 | 13.95 | 19,670,498 | +0.20(+1.46%) |
Oct 05, 2023 | 13.62 | 13.78 | 13.50 | 13.75 | 17,562,944 | +0.16(+1.20%) |
Oct 04, 2023 | 13.57 | 13.62 | 13.23 | 13.59 | 24,594,816 | +0.01(+0.07%) |
Oct 03, 2023 | 13.63 | 13.85 | 13.55 | 13.58 | 20,121,382 | -0.04(-0.28%) |
Oct 02, 2023 | 13.73 | 13.76 | 13.43 | 13.62 | 17,292,880 | -0.31(-2.20%) |
Sep 29, 2023 | 14.21 | 14.21 | 13.78 | 13.93 | 17,088,776 | -0.01(-0.07%) |
Sep 28, 2023 | 14.09 | 14.14 | 13.85 | 13.93 | 22,740,216 | -0.08(-0.55%) |
Sep 27, 2023 | 14.48 | 14.51 | 13.89 | 14.01 | 31,391,210 | -0.55(-3.75%) |
Sep 26, 2023 | 14.80 | 14.85 | 14.53 | 14.56 | 15,417,861 | -0.33(-2.19%) |
Sep 25, 2023 | 15.07 | 14.94 | 14.84 | 14.88 | 13,795,178 | -0.23(-1.52%) |
Sep 22, 2023 | 15.48 | 15.52 | 15.11 | 15.11 | 14,577,383 | -0.23(-1.50%) |
Sep 21, 2023 | 15.41 | 15.52 | 15.27 | 15.34 | 12,104,816 | -0.37(-2.37%) |
Sep 20, 2023 | 15.68 | 16.09 | 15.67 | 15.71 | 22,424,046 | +0.09(+0.55%) |
Sep 19, 2023 | 16.00 | 16.03 | 15.49 | 15.63 | 15,650,297 | -0.33(-2.10%) |
Sep 18, 2023 | 15.99 | 16.07 | 15.85 | 15.96 | 9,892,414 | +0.04(+0.24%) |
Sep 15, 2023 | 15.70 | 15.97 | 15.68 | 15.93 | 18,698,236 | +0.30(+1.90%) |
Sep 14, 2023 | 15.49 | 15.72 | 15.48 | 15.63 | 13,432,260 | +0.20(+1.30%) |
Sep 13, 2023 | 15.36 | 15.45 | 15.27 | 15.43 | 10,372,370 | +0.07(+0.44%) |
Sep 12, 2023 | 15.23 | 15.49 | 15.22 | 15.36 | 7,808,008 | -0.02(-0.12%) |
Sep 11, 2023 | 15.28 | 15.40 | 15.19 | 15.38 | 8,862,422 | +0.28(+1.84%) |
Sep 08, 2023 | 15.14 | 15.31 | 15.07 | 15.10 | 8,637,644 | -0.01(-0.06%) |
Sep 07, 2023 | 15.11 | 15.17 | 15.05 | 15.11 | 9,048,105 | -0.05(-0.32%) |
Sep 06, 2023 | 15.16 | 15.32 | 15.07 | 15.16 | 9,672,603 | -0.08(-0.50%) |
Sep 05, 2023 | 15.32 | 15.46 | 15.17 | 15.24 | 10,963,988 | -0.19(-1.24%) |
Sep 01, 2023 | 15.71 | 15.74 | 15.41 | 15.43 | 12,585,137 | -0.09(-0.55%) |
Aug 31, 2023 | 15.62 | 15.68 | 15.42 | 15.51 | 7,978,436 | -0.13(-0.86%) |
Aug 30, 2023 | 15.71 | 15.80 | 15.55 | 15.65 | 10,770,865 | +0.23(+1.52%) |
Aug 29, 2023 | 15.23 | 15.51 | 15.20 | 15.41 | 15,958,154 | +0.14(+0.93%) |
Aug 28, 2023 | 15.06 | 15.30 | 15.02 | 15.27 | 11,678,433 | +0.26(+1.76%) |
Aug 25, 2023 | 15.05 | 15.12 | 14.70 | 15.01 | 17,423,008 | -0.06(-0.38%) |
Aug 24, 2023 | 15.09 | 15.18 | 14.88 | 15.06 | 12,168,628 | -0.13(-0.87%) |
Aug 23, 2023 | 15.09 | 15.39 | 15.05 | 15.20 | 22,422,444 | +0.25(+1.70%) |
Aug 22, 2023 | 14.85 | 14.97 | 14.70 | 14.94 | 13,527,242 | +0.12(+0.83%) |
Aug 21, 2023 | 14.79 | 14.85 | 14.59 | 14.82 | 12,835,632 | +0.09(+0.64%) |
Aug 18, 2023 | 14.70 | 14.77 | 14.60 | 14.72 | 14,369,271 | -0.05(-0.32%) |
Aug 17, 2023 | 14.93 | 14.98 | 14.62 | 14.77 | 13,792,501 | -0.10(-0.70%) |
Aug 16, 2023 | 15.15 | 15.17 | 14.85 | 14.88 | 14,919,462 | -0.24(-1.56%) |
Aug 15, 2023 | 15.64 | 15.67 | 15.05 | 15.11 | 19,204,790 | -0.61(-3.90%) |
Aug 14, 2023 | 15.77 | 15.83 | 15.62 | 15.72 | 11,739,814 | -0.23(-1.42%) |
Aug 11, 2023 | 15.65 | 15.95 | 15.62 | 15.95 | 9,824,659 | +0.24(+1.50%) |
Aug 10, 2023 | 15.67 | 15.89 | 15.57 | 15.71 | 12,704,951 | +0.17(+1.09%) |
Aug 09, 2023 | 15.62 | 15.65 | 15.43 | 15.54 | 12,172,514 | +0.03(+0.18%) |
Aug 08, 2023 | 15.32 | 15.54 | 15.06 | 15.52 | 12,827,212 | -0.05(-0.30%) |
Aug 07, 2023 | 15.53 | 15.65 | 15.44 | 15.56 | 10,705,819 | +0.01(+0.06%) |
Aug 04, 2023 | 15.57 | 15.63 | 15.39 | 15.55 | 16,842,340 | +0.17(+1.10%) |
Aug 03, 2023 | 15.61 | 15.71 | 15.35 | 15.38 | 19,046,294 | -0.22(-1.39%) |
Aug 02, 2023 | 16.01 | 16.04 | 15.57 | 15.60 | 16,605,140 | -0.46(-2.88%) |
Aug 01, 2023 | 16.01 | 16.12 | 15.88 | 16.06 | 14,740,207 | -0.25(-1.50%) |
Jul 31, 2023 | 16.16 | 16.46 | 16.10 | 16.31 | 11,273,798 | +0.29(+1.83%) |
Jul 28, 2023 | 15.98 | 16.11 | 15.91 | 16.02 | 11,919,276 | +0.19(+1.19%) |
Jul 27, 2023 | 16.10 | 16.10 | 15.81 | 15.83 | 16,429,601 | -0.44(-2.72%) |
Jul 26, 2023 | 16.51 | 16.52 | 16.11 | 16.27 | 15,365,029 | -0.26(-1.60%) |
Jul 25, 2023 | 16.41 | 16.59 | 16.34 | 16.54 | 12,003,946 | +0.14(+0.86%) |
Jul 24, 2023 | 16.39 | 16.45 | 16.27 | 16.39 | 7,738,246 | -0.02(-0.12%) |
Jul 21, 2023 | 16.21 | 16.42 | 16.18 | 16.41 | 10,088,772 | +0.11(+0.69%) |
Jul 20, 2023 | 16.60 | 16.61 | 16.28 | 16.30 | 12,708,532 | -0.35(-2.10%) |
Jul 19, 2023 | 16.62 | 16.75 | 16.58 | 16.65 | 11,148,160 | +0.00(+0.00%) |
Jul 18, 2023 | 16.51 | 16.88 | 16.41 | 16.65 | 15,324,032 | +0.27(+1.67%) |
Jul 17, 2023 | 16.32 | 16.48 | 16.18 | 16.38 | 9,372,520 | +0.01(+0.06%) |
Jul 14, 2023 | 16.54 | 16.70 | 16.36 | 16.37 | 16,114,443 | -0.24(-1.42%) |
Jul 13, 2023 | 16.63 | 16.69 | 16.49 | 16.60 | 18,844,770 | +0.11(+0.69%) |
Jul 12, 2023 | 16.03 | 16.54 | 15.99 | 16.49 | 20,895,868 | +0.73(+4.61%) |
Jul 11, 2023 | 15.68 | 15.79 | 15.59 | 15.76 | 12,509,502 | +0.17(+1.09%) |
Jul 10, 2023 | 15.35 | 15.61 | 15.31 | 15.59 | 17,300,870 | +0.18(+1.16%) |
Jul 07, 2023 | 15.44 | 15.62 | 15.37 | 15.41 | 10,239,139 | +0.11(+0.74%) |
Jul 06, 2023 | 15.61 | 15.66 | 15.25 | 15.30 | 18,135,524 | -0.45(-2.87%) |
Jul 05, 2023 | 16.14 | 16.14 | 15.73 | 15.75 | 15,278,203 | -0.37(-2.28%) |
Jul 03, 2023 | 16.02 | 16.22 | 15.94 | 16.12 | 8,267,577 | +0.15(+0.94%) |
Jun 30, 2023 | 15.74 | 15.97 | 15.66 | 15.97 | 12,993,257 | +0.28(+1.80%) |
Jun 29, 2023 | 15.45 | 15.71 | 15.34 | 15.69 | 15,623,487 | +0.03(+0.18%) |
Jun 28, 2023 | 15.54 | 15.67 | 15.47 | 15.66 | 17,162,554 | -0.06(-0.36%) |
Jun 27, 2023 | 15.64 | 15.75 | 15.33 | 15.71 | 15,974,577 | +0.08(+0.54%) |
Jun 26, 2023 | 15.53 | 15.86 | 15.39 | 15.63 | 17,088,192 | +0.10(+0.67%) |
Jun 23, 2023 | 15.57 | 15.69 | 15.39 | 15.53 | 21,195,226 | +0.05(+0.30%) |
Jun 22, 2023 | 15.11 | 15.50 | 15.00 | 15.48 | 23,633,994 | +0.26(+1.74%) |
Jun 21, 2023 | 15.08 | 15.37 | 14.96 | 15.21 | 14,580,525 | +0.08(+0.50%) |
Jun 20, 2023 | 15.42 | 15.44 | 15.05 | 15.14 | 17,969,274 | -0.62(-3.95%) |
Jun 16, 2023 | 15.69 | 15.84 | 15.55 | 15.76 | 22,424,328 | +0.21(+1.33%) |
Jun 15, 2023 | 15.79 | 15.85 | 15.40 | 15.55 | 23,835,050 | -0.27(-1.73%) |
Jun 14, 2023 | 16.05 | 16.08 | 15.74 | 15.83 | 11,466,980 | -0.03(-0.18%) |
Jun 13, 2023 | 16.03 | 16.17 | 15.84 | 15.86 | 12,825,296 | -0.08(-0.53%) |
Jun 12, 2023 | 15.96 | 15.96 | 15.80 | 15.94 | 10,778,163 | -0.09(-0.59%) |
Jun 09, 2023 | 16.12 | 16.20 | 15.97 | 16.04 | 11,706,920 | -0.14(-0.87%) |
Jun 08, 2023 | 16.20 | 16.25 | 16.07 | 16.18 | 11,380,943 | +0.16(+1.00%) |
Jun 07, 2023 | 16.20 | 16.27 | 15.97 | 16.02 | 11,654,864 | -0.14(-0.88%) |
Jun 06, 2023 | 16.22 | 16.28 | 15.95 | 16.16 | 15,295,761 | -0.06(-0.35%) |
Jun 05, 2023 | 16.26 | 16.35 | 16.15 | 16.21 | 12,396,468 | -0.11(-0.69%) |
Jun 02, 2023 | 16.38 | 16.45 | 16.15 | 16.33 | 13,757,336 | -0.13(-0.80%) |
Jun 01, 2023 | 16.01 | 16.54 | 16.00 | 16.46 | 13,393,346 | +0.54(+3.38%) |
May 31, 2023 | 15.87 | 16.23 | 15.78 | 15.92 | 15,190,218 | +0.09(+0.60%) |
May 30, 2023 | 15.97 | 16.00 | 15.65 | 15.83 | 11,913,172 | +0.02(+0.16%) |
May 26, 2023 | 16.17 | 16.20 | 15.70 | 15.80 | 11,910,448 | -0.09(-0.59%) |
May 25, 2023 | 16.07 | 16.12 | 15.87 | 15.90 | 17,106,198 | -0.36(-2.23%) |
May 24, 2023 | 16.63 | 16.64 | 16.20 | 16.26 | 10,716,471 | -0.25(-1.52%) |
May 23, 2023 | 16.43 | 16.61 | 16.31 | 16.51 | 10,805,864 | -0.04(-0.22%) |
May 22, 2023 | 16.60 | 16.71 | 16.54 | 16.55 | 7,599,606 | -0.07(-0.39%) |
May 19, 2023 | 16.64 | 16.89 | 16.52 | 16.61 | 15,673,853 | +0.05(+0.28%) |
May 18, 2023 | 16.80 | 16.80 | 16.30 | 16.57 | 24,258,848 | -0.58(-3.36%) |
May 17, 2023 | 17.41 | 17.41 | 17.09 | 17.14 | 19,123,076 | -0.31(-1.76%) |
May 16, 2023 | 17.91 | 17.94 | 17.36 | 17.45 | 20,509,690 | -0.55(-3.05%) |
May 15, 2023 | 17.90 | 18.09 | 17.85 | 18.00 | 9,144,150 | +0.16(+0.89%) |
May 12, 2023 | 17.65 | 17.87 | 17.58 | 17.84 | 10,549,366 | +0.14(+0.79%) |
May 11, 2023 | 18.17 | 18.28 | 17.66 | 17.70 | 22,313,130 | -0.69(-3.74%) |
May 10, 2023 | 18.45 | 18.46 | 18.17 | 18.39 | 9,856,747 | -0.01(-0.05%) |
May 09, 2023 | 18.42 | 18.53 | 18.30 | 18.40 | 12,534,555 | -0.07(-0.35%) |
May 08, 2023 | 18.81 | 18.85 | 18.39 | 18.46 | 13,193,290 | -0.33(-1.73%) |
May 05, 2023 | 18.41 | 18.99 | 18.37 | 18.79 | 16,175,845 | -0.21(-1.13%) |
May 04, 2023 | 18.75 | 19.30 | 18.68 | 19.00 | 28,905,604 | +0.42(+2.25%) |
May 03, 2023 | 18.58 | 18.71 | 18.31 | 18.58 | 20,522,748 | +0.18(+0.96%) |
May 02, 2023 | 17.63 | 18.45 | 17.60 | 18.41 | 25,567,214 | +0.73(+4.16%) |
May 01, 2023 | 18.01 | 18.11 | 17.66 | 17.67 | 12,713,064 | -0.04(-0.21%) |
Apr 28, 2023 | 17.77 | 17.84 | 17.52 | 17.71 | 13,535,131 | -0.12(-0.68%) |
Apr 27, 2023 | 17.57 | 17.85 | 17.47 | 17.83 | 10,961,603 | +0.17(+0.95%) |
Apr 26, 2023 | 18.06 | 18.08 | 17.62 | 17.66 | 12,437,657 | -0.19(-1.04%) |
Apr 25, 2023 | 17.69 | 17.92 | 17.51 | 17.85 | 15,005,714 | +0.11(+0.63%) |
Apr 24, 2023 | 17.66 | 17.79 | 17.50 | 17.74 | 11,884,500 | +0.00(+0.00%) |
Apr 21, 2023 | 17.76 | 17.93 | 17.52 | 17.74 | 18,354,606 | -0.12(-0.68%) |
Apr 20, 2023 | 18.03 | 18.08 | 17.81 | 17.86 | 14,052,344 | -0.04(-0.21%) |
Apr 19, 2023 | 17.70 | 18.00 | 17.69 | 17.90 | 14,248,329 | -0.17(-0.93%) |
Apr 18, 2023 | 18.08 | 18.35 | 18.04 | 18.06 | 12,388,512 | +0.05(+0.26%) |
Apr 17, 2023 | 18.05 | 18.13 | 17.80 | 18.02 | 21,638,416 | -0.28(-1.53%) |
Apr 14, 2023 | 18.41 | 18.43 | 18.00 | 18.30 | 17,787,698 | -0.35(-1.89%) |
Apr 13, 2023 | 18.59 | 18.86 | 18.36 | 18.65 | 30,089,314 | +0.39(+2.14%) |
Apr 12, 2023 | 18.43 | 18.49 | 18.13 | 18.26 | 15,678,497 | +0.20(+1.08%) |
Apr 11, 2023 | 18.21 | 18.43 | 18.05 | 18.06 | 17,020,028 | -0.04(-0.21%) |
Apr 10, 2023 | 18.06 | 18.15 | 17.96 | 18.10 | 13,904,910 | -0.25(-1.37%) |
Apr 06, 2023 | 18.18 | 18.36 | 18.04 | 18.35 | 18,531,250 | +0.05(+0.25%) |
Apr 05, 2023 | 18.46 | 18.65 | 18.10 | 18.31 | 27,499,936 | +0.06(+0.31%) |
Apr 04, 2023 | 17.47 | 18.34 | 17.43 | 18.25 | 30,968,776 | +0.77(+4.42%) |
Apr 03, 2023 | 17.37 | 17.70 | 17.19 | 17.48 | 16,638,125 | +0.20(+1.18%) |
Mar 31, 2023 | 17.36 | 17.44 | 17.10 | 17.27 | 16,593,336 | -0.03(-0.16%) |
Mar 30, 2023 | 17.32 | 17.41 | 17.11 | 17.30 | 15,579,259 | +0.06(+0.32%) |
Mar 29, 2023 | 17.21 | 17.42 | 17.12 | 17.25 | 14,732,609 | -0.11(-0.64%) |
Mar 28, 2023 | 17.27 | 17.44 | 17.11 | 17.36 | 16,229,361 | +0.15(+0.86%) |
Mar 27, 2023 | 16.76 | 17.21 | 16.66 | 17.21 | 16,271,200 | -0.02(-0.11%) |
Mar 24, 2023 | 17.15 | 17.37 | 16.98 | 17.23 | 19,531,686 | +0.20(+1.20%) |
Mar 23, 2023 | 16.97 | 17.22 | 16.80 | 17.02 | 18,936,102 | +0.28(+1.67%) |
Mar 22, 2023 | 16.53 | 16.95 | 16.43 | 16.74 | 19,326,966 | +0.29(+1.75%) |
Mar 21, 2023 | 16.64 | 16.65 | 16.26 | 16.45 | 21,993,422 | -0.51(-3.02%) |
Mar 20, 2023 | 16.98 | 17.20 | 16.83 | 16.97 | 25,019,092 | +0.11(+0.66%) |
Mar 17, 2023 | 16.45 | 17.01 | 16.26 | 16.85 | 49,513,228 | +0.67(+4.14%) |
Mar 16, 2023 | 16.32 | 16.35 | 15.81 | 16.18 | 24,648,484 | -0.07(-0.46%) |
Mar 15, 2023 | 16.18 | 16.32 | 15.98 | 16.26 | 41,760,608 | +0.38(+2.40%) |
Mar 14, 2023 | 15.80 | 15.93 | 15.67 | 15.88 | 18,378,606 | +0.05(+0.29%) |
Mar 13, 2023 | 15.44 | 16.03 | 15.40 | 15.83 | 39,957,308 | +1.03(+6.98%) |
Mar 10, 2023 | 14.79 | 15.15 | 14.72 | 14.80 | 24,150,220 | +0.32(+2.18%) |
Mar 09, 2023 | 14.65 | 14.76 | 14.40 | 14.48 | 15,965,875 | -0.05(-0.32%) |
Mar 08, 2023 | 14.69 | 14.84 | 14.49 | 14.53 | 18,077,526 | -0.14(-0.95%) |
Mar 07, 2023 | 14.98 | 15.02 | 14.58 | 14.67 | 23,582,044 | -0.49(-3.25%) |
Mar 06, 2023 | 15.28 | 15.33 | 15.05 | 15.16 | 12,371,203 | -0.20(-1.33%) |
Mar 03, 2023 | 15.40 | 15.41 | 15.19 | 15.37 | 15,450,751 | +0.13(+0.86%) |
Mar 02, 2023 | 15.06 | 15.25 | 14.99 | 15.24 | 14,366,020 | +0.07(+0.43%) |
Mar 01, 2023 | 15.28 | 15.33 | 15.05 | 15.17 | 15,974,325 | +0.18(+1.18%) |
Feb 28, 2023 | 14.84 | 15.14 | 14.74 | 14.99 | 23,089,398 | +0.14(+0.94%) |
Feb 27, 2023 | 14.83 | 14.96 | 14.75 | 14.85 | 12,300,454 | +0.19(+1.31%) |
Feb 24, 2023 | 14.60 | 14.67 | 14.48 | 14.66 | 17,785,762 | -0.06(-0.44%) |
Feb 23, 2023 | 14.78 | 14.92 | 14.70 | 14.73 | 17,140,074 | -0.13(-0.86%) |
Feb 22, 2023 | 15.14 | 15.15 | 14.75 | 14.86 | 22,426,572 | -0.35(-2.29%) |
Feb 21, 2023 | 15.33 | 15.40 | 15.11 | 15.20 | 16,869,232 | -0.14(-0.90%) |
Feb 17, 2023 | 15.26 | 15.39 | 15.07 | 15.34 | 23,623,686 | -0.19(-1.24%) |
Feb 16, 2023 | 15.51 | 15.66 | 15.22 | 15.53 | 25,073,692 | -0.20(-1.28%) |
Feb 15, 2023 | 15.87 | 15.95 | 15.51 | 15.74 | 35,716,784 | -0.59(-3.59%) |
Feb 14, 2023 | 16.32 | 16.39 | 16.00 | 16.32 | 21,278,184 | -0.11(-0.67%) |
Feb 13, 2023 | 16.26 | 16.48 | 16.23 | 16.43 | 10,353,550 | +0.00(+0.00%) |
Feb 10, 2023 | 16.30 | 16.54 | 16.21 | 16.43 | 13,609,382 | +0.11(+0.67%) |
Feb 09, 2023 | 16.99 | 17.08 | 16.14 | 16.32 | 19,442,386 | -0.49(-2.89%) |
Feb 08, 2023 | 16.99 | 17.01 | 16.60 | 16.81 | 13,024,196 | -0.15(-0.87%) |
Feb 07, 2023 | 16.82 | 17.13 | 16.67 | 16.95 | 16,710,845 | +0.14(+0.82%) |
Feb 06, 2023 | 16.69 | 16.90 | 16.60 | 16.82 | 16,830,290 | +0.03(+0.16%) |
Feb 03, 2023 | 17.23 | 17.25 | 16.68 | 16.79 | 28,131,844 | -0.99(-5.57%) |
Feb 02, 2023 | 18.50 | 18.50 | 17.57 | 17.78 | 22,759,440 | -0.50(-2.76%) |