Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.78 | 16.86 | 16.42 | 16.52 | 7,426,487 | -0.12(-0.70%) |
Jan 30, 2024 | 16.83 | 16.90 | 16.45 | 16.64 | 5,065,849 | -0.30(-1.79%) |
Jan 29, 2024 | 16.81 | 17.02 | 16.50 | 16.94 | 4,640,543 | +0.13(+0.76%) |
Jan 26, 2024 | 16.89 | 17.06 | 16.79 | 16.81 | 5,297,683 | +0.02(+0.12%) |
Jan 25, 2024 | 16.53 | 17.08 | 16.39 | 16.79 | 8,068,329 | +0.62(+3.82%) |
Jan 24, 2024 | 16.76 | 16.82 | 16.15 | 16.17 | 5,407,028 | -0.30(-1.84%) |
Jan 23, 2024 | 16.61 | 16.65 | 16.29 | 16.48 | 5,212,620 | +0.03(+0.18%) |
Jan 22, 2024 | 16.66 | 17.04 | 16.43 | 16.45 | 7,929,653 | -0.11(-0.65%) |
Jan 19, 2024 | 17.15 | 17.16 | 16.45 | 16.56 | 6,509,333 | -0.48(-2.82%) |
Jan 18, 2024 | 16.94 | 17.07 | 16.76 | 17.04 | 4,723,972 | -0.02(-0.11%) |
Jan 17, 2024 | 17.21 | 17.45 | 16.81 | 17.06 | 7,172,353 | -0.48(-2.74%) |
Jan 16, 2024 | 17.78 | 17.96 | 17.44 | 17.54 | 4,925,997 | -0.54(-2.98%) |
Jan 12, 2024 | 17.82 | 18.17 | 17.82 | 18.08 | 4,959,089 | +0.40(+2.27%) |
Jan 11, 2024 | 18.35 | 18.40 | 17.41 | 17.67 | 5,020,061 | -0.83(-4.50%) |
Jan 10, 2024 | 18.44 | 18.67 | 18.36 | 18.51 | 2,940,310 | +0.02(+0.11%) |
Jan 09, 2024 | 18.43 | 18.75 | 18.39 | 18.49 | 3,331,559 | -0.21(-1.10%) |
Jan 08, 2024 | 18.32 | 18.86 | 18.32 | 18.69 | 4,921,289 | +0.26(+1.44%) |
Jan 05, 2024 | 18.43 | 18.97 | 18.26 | 18.43 | 12,430,868 | -0.07(-0.37%) |
Jan 04, 2024 | 18.71 | 18.75 | 18.38 | 18.50 | 4,591,979 | -0.06(-0.32%) |
Jan 03, 2024 | 18.73 | 18.78 | 18.20 | 18.56 | 7,692,455 | -0.40(-2.12%) |
Jan 02, 2024 | 18.76 | 19.14 | 18.63 | 18.96 | 4,881,580 | +0.09(+0.47%) |
Dec 29, 2023 | 18.80 | 19.02 | 18.76 | 18.87 | 3,825,010 | -0.10(-0.52%) |
Dec 28, 2023 | 18.75 | 19.11 | 18.75 | 18.97 | 3,139,448 | +0.07(+0.36%) |
Dec 27, 2023 | 18.95 | 19.02 | 18.80 | 18.90 | 3,000,036 | -0.08(-0.41%) |
Dec 26, 2023 | 18.75 | 19.06 | 18.65 | 18.98 | 2,249,266 | +0.25(+1.36%) |
Dec 22, 2023 | 18.59 | 18.93 | 18.49 | 18.72 | 2,966,221 | +0.24(+1.33%) |
Dec 21, 2023 | 18.23 | 18.64 | 18.19 | 18.48 | 4,687,916 | +0.47(+2.61%) |
Dec 20, 2023 | 18.92 | 18.95 | 17.99 | 18.01 | 7,140,612 | -0.97(-5.11%) |
Dec 19, 2023 | 18.89 | 19.12 | 18.79 | 18.98 | 5,365,537 | +0.33(+1.79%) |
Dec 18, 2023 | 19.05 | 19.06 | 18.56 | 18.64 | 4,538,026 | -0.32(-1.71%) |
Dec 15, 2023 | 19.21 | 19.37 | 18.78 | 18.97 | 11,119,755 | -0.27(-1.43%) |
Dec 14, 2023 | 19.36 | 19.84 | 19.07 | 19.24 | 10,734,267 | +0.29(+1.55%) |
Dec 13, 2023 | 17.96 | 19.04 | 17.74 | 18.95 | 10,755,307 | +1.10(+6.15%) |
Dec 12, 2023 | 17.77 | 17.91 | 17.51 | 17.85 | 4,562,190 | +0.16(+0.89%) |
Dec 11, 2023 | 17.73 | 18.03 | 17.55 | 17.69 | 5,363,021 | -0.17(-0.93%) |
Dec 08, 2023 | 17.79 | 17.90 | 17.67 | 17.86 | 6,543,146 | +0.05(+0.28%) |
Dec 07, 2023 | 17.70 | 17.97 | 17.59 | 17.81 | 4,121,794 | +0.23(+1.28%) |
Dec 06, 2023 | 17.77 | 17.84 | 17.51 | 17.59 | 10,357,605 | +0.00(+0.00%) |
Dec 05, 2023 | 17.62 | 17.71 | 17.40 | 17.59 | 4,874,064 | -0.04(-0.22%) |
Dec 04, 2023 | 17.55 | 17.78 | 17.36 | 17.63 | 7,649,806 | -0.15(-0.83%) |
Dec 01, 2023 | 16.79 | 17.78 | 16.79 | 17.77 | 5,594,090 | +0.90(+5.35%) |
Nov 30, 2023 | 16.95 | 17.17 | 16.70 | 16.87 | 9,082,984 | -0.01(-0.06%) |
Nov 29, 2023 | 16.95 | 17.13 | 16.66 | 16.88 | 5,460,550 | +0.05(+0.29%) |
Nov 28, 2023 | 16.61 | 16.93 | 16.44 | 16.83 | 3,825,767 | +0.25(+1.54%) |
Nov 27, 2023 | 16.56 | 16.64 | 16.35 | 16.58 | 4,673,204 | -0.02(-0.12%) |
Nov 24, 2023 | 16.54 | 16.74 | 16.53 | 16.60 | 2,097,193 | +0.02(+0.12%) |
Nov 22, 2023 | 16.53 | 16.59 | 16.30 | 16.58 | 4,496,908 | +0.17(+1.02%) |
Nov 21, 2023 | 16.78 | 16.85 | 16.30 | 16.41 | 6,049,799 | -0.46(-2.73%) |
Nov 20, 2023 | 16.60 | 16.92 | 16.34 | 16.87 | 4,833,651 | +0.20(+1.18%) |
Nov 17, 2023 | 16.74 | 16.78 | 16.51 | 16.67 | 4,956,025 | +0.10(+0.59%) |
Nov 16, 2023 | 16.73 | 16.85 | 16.41 | 16.58 | 4,924,033 | -0.10(-0.59%) |
Nov 15, 2023 | 16.51 | 16.92 | 16.45 | 16.67 | 7,188,889 | +0.07(+0.41%) |
Nov 14, 2023 | 15.85 | 16.63 | 15.83 | 16.61 | 7,683,198 | +1.37(+9.01%) |
Nov 13, 2023 | 15.43 | 15.59 | 15.20 | 15.23 | 5,126,017 | -0.16(-1.02%) |
Nov 10, 2023 | 15.47 | 15.61 | 15.27 | 15.39 | 4,912,982 | +0.07(+0.45%) |
Nov 09, 2023 | 15.98 | 16.02 | 15.28 | 15.32 | 6,667,506 | -0.58(-3.64%) |
Nov 08, 2023 | 16.05 | 16.08 | 15.76 | 15.90 | 6,470,815 | +0.08(+0.50%) |
Nov 07, 2023 | 16.08 | 16.11 | 15.78 | 15.82 | 5,995,809 | -0.20(-1.22%) |
Nov 06, 2023 | 16.30 | 16.58 | 16.00 | 16.02 | 9,315,710 | -0.44(-2.68%) |
Nov 03, 2023 | 15.68 | 16.51 | 15.32 | 16.46 | 12,573,418 | +1.26(+8.32%) |
Nov 02, 2023 | 14.73 | 15.21 | 14.70 | 15.19 | 12,628,534 | +0.64(+4.38%) |
Nov 01, 2023 | 14.64 | 14.66 | 14.41 | 14.56 | 15,795,854 | -0.05(-0.34%) |
Oct 31, 2023 | 14.61 | 14.63 | 14.38 | 14.61 | 9,084,298 | +0.11(+0.78%) |
Oct 30, 2023 | 14.44 | 14.61 | 14.26 | 14.49 | 9,477,663 | +0.19(+1.36%) |
Oct 27, 2023 | 14.36 | 14.50 | 14.09 | 14.30 | 18,908,410 | -0.15(-1.01%) |
Oct 26, 2023 | 14.28 | 14.51 | 14.20 | 14.44 | 7,211,348 | +0.21(+1.50%) |
Oct 25, 2023 | 13.90 | 14.25 | 13.89 | 14.23 | 8,250,930 | +0.15(+1.03%) |
Oct 24, 2023 | 13.73 | 14.12 | 13.72 | 14.09 | 8,923,588 | +0.51(+3.79%) |
Oct 23, 2023 | 13.20 | 13.85 | 13.14 | 13.57 | 8,445,468 | +0.16(+1.23%) |
Oct 20, 2023 | 13.33 | 13.51 | 13.18 | 13.41 | 12,843,763 | -0.01(-0.07%) |
Oct 19, 2023 | 13.36 | 13.68 | 13.35 | 13.42 | 10,886,404 | -0.03(-0.22%) |
Oct 18, 2023 | 13.26 | 13.47 | 13.15 | 13.45 | 11,824,704 | +0.12(+0.87%) |
Oct 17, 2023 | 13.01 | 13.48 | 12.94 | 13.33 | 9,235,281 | +0.04(+0.29%) |
Oct 16, 2023 | 12.85 | 13.40 | 12.76 | 13.29 | 11,008,273 | +0.53(+4.18%) |
Oct 13, 2023 | 12.79 | 12.98 | 12.64 | 12.76 | 9,601,810 | +0.11(+0.84%) |
Oct 12, 2023 | 12.79 | 12.83 | 12.48 | 12.65 | 14,177,502 | -0.33(-2.54%) |
Oct 11, 2023 | 12.69 | 13.01 | 12.49 | 12.98 | 9,463,030 | +0.38(+3.00%) |
Oct 10, 2023 | 12.47 | 12.84 | 12.31 | 12.60 | 10,779,434 | +0.31(+2.52%) |
Oct 09, 2023 | 12.07 | 12.37 | 12.00 | 12.29 | 13,023,685 | +0.22(+1.85%) |
Oct 06, 2023 | 11.73 | 12.12 | 11.08 | 12.07 | 28,760,190 | -0.16(-1.27%) |
Oct 05, 2023 | 12.74 | 12.74 | 11.98 | 12.22 | 16,704,935 | -0.57(-4.47%) |
Oct 04, 2023 | 13.19 | 13.24 | 12.52 | 12.80 | 11,254,407 | -0.33(-2.51%) |
Oct 03, 2023 | 13.47 | 13.57 | 12.83 | 13.13 | 16,620,489 | -0.60(-4.38%) |
Oct 02, 2023 | 14.62 | 14.67 | 13.66 | 13.73 | 10,109,901 | -1.01(-6.84%) |
Sep 29, 2023 | 14.65 | 14.96 | 14.56 | 14.73 | 9,706,645 | +0.31(+2.15%) |
Sep 28, 2023 | 15.59 | 15.65 | 14.40 | 14.42 | 10,476,368 | -1.02(-6.59%) |
Sep 27, 2023 | 15.37 | 15.48 | 15.15 | 15.44 | 6,809,219 | +0.07(+0.44%) |
Sep 26, 2023 | 15.68 | 15.72 | 15.26 | 15.37 | 7,122,323 | -0.37(-2.34%) |
Sep 25, 2023 | 15.36 | 15.77 | 15.61 | 15.74 | 7,530,065 | +0.27(+1.75%) |
Sep 22, 2023 | 15.84 | 15.91 | 15.43 | 15.47 | 7,205,210 | -0.46(-2.86%) |
Sep 21, 2023 | 16.09 | 16.25 | 15.92 | 15.93 | 5,684,696 | -0.35(-2.14%) |
Sep 20, 2023 | 16.37 | 16.57 | 16.26 | 16.28 | 5,348,844 | +0.03(+0.18%) |
Sep 19, 2023 | 16.53 | 16.58 | 16.23 | 16.25 | 6,490,096 | -0.31(-1.87%) |
Sep 18, 2023 | 16.68 | 16.75 | 16.48 | 16.56 | 5,407,207 | -0.16(-0.93%) |
Sep 15, 2023 | 16.90 | 17.04 | 16.67 | 16.71 | 10,498,179 | -0.15(-0.86%) |
Sep 14, 2023 | 16.65 | 16.97 | 16.55 | 16.86 | 11,747,788 | +0.39(+2.35%) |
Sep 13, 2023 | 16.60 | 16.70 | 16.46 | 16.47 | 6,838,429 | -0.04(-0.24%) |
Sep 12, 2023 | 16.55 | 16.74 | 16.48 | 16.51 | 8,360,541 | -0.20(-1.22%) |
Sep 11, 2023 | 16.82 | 17.00 | 16.66 | 16.71 | 4,687,197 | -0.03(-0.17%) |
Sep 08, 2023 | 16.47 | 16.85 | 16.45 | 16.74 | 6,239,857 | +0.27(+1.65%) |
Sep 07, 2023 | 17.03 | 17.04 | 16.37 | 16.47 | 9,555,881 | -0.43(-2.52%) |
Sep 06, 2023 | 16.89 | 16.91 | 16.69 | 16.90 | 10,778,526 | -0.01(-0.06%) |
Sep 05, 2023 | 17.29 | 17.35 | 16.83 | 16.91 | 5,465,253 | -0.44(-2.52%) |
Sep 01, 2023 | 17.45 | 17.56 | 17.00 | 17.34 | 5,515,561 | -0.04(-0.22%) |
Aug 31, 2023 | 17.77 | 17.77 | 17.32 | 17.38 | 5,424,043 | -0.28(-1.59%) |
Aug 30, 2023 | 17.58 | 17.81 | 17.53 | 17.66 | 3,180,702 | +0.01(+0.05%) |
Aug 29, 2023 | 17.48 | 17.74 | 17.36 | 17.65 | 4,854,122 | +0.28(+1.62%) |
Aug 28, 2023 | 17.58 | 17.68 | 17.31 | 17.37 | 2,409,925 | -0.14(-0.78%) |
Aug 25, 2023 | 17.35 | 17.64 | 17.35 | 17.51 | 3,296,274 | +0.33(+1.92%) |
Aug 24, 2023 | 17.65 | 17.90 | 17.11 | 17.18 | 5,275,603 | -0.58(-3.27%) |
Aug 23, 2023 | 17.70 | 17.82 | 17.51 | 17.76 | 7,509,091 | +0.35(+2.00%) |
Aug 22, 2023 | 17.36 | 17.48 | 17.21 | 17.41 | 5,370,722 | +0.05(+0.28%) |
Aug 21, 2023 | 17.35 | 17.43 | 17.23 | 17.36 | 3,971,432 | -0.10(-0.56%) |
Aug 18, 2023 | 17.42 | 17.55 | 17.35 | 17.46 | 6,393,534 | -0.04(-0.22%) |
Aug 17, 2023 | 17.92 | 17.99 | 17.46 | 17.50 | 6,069,080 | -0.35(-1.96%) |
Aug 16, 2023 | 17.46 | 18.02 | 17.39 | 17.85 | 11,431,165 | +0.40(+2.28%) |
Aug 15, 2023 | 18.21 | 18.21 | 17.38 | 17.45 | 9,549,631 | -0.99(-5.36%) |
Aug 14, 2023 | 18.79 | 18.80 | 18.24 | 18.44 | 4,871,611 | -0.43(-2.26%) |
Aug 11, 2023 | 19.02 | 19.03 | 18.71 | 18.86 | 3,987,466 | -0.15(-0.76%) |
Aug 10, 2023 | 19.15 | 19.39 | 18.87 | 19.01 | 5,071,311 | +0.00(+0.00%) |
Aug 09, 2023 | 19.30 | 19.55 | 18.95 | 19.01 | 6,457,631 | -0.01(-0.05%) |
Aug 08, 2023 | 18.93 | 19.07 | 18.60 | 19.02 | 5,222,075 | -0.08(-0.41%) |
Aug 07, 2023 | 19.19 | 19.56 | 19.03 | 19.10 | 4,426,144 | +0.06(+0.31%) |
Aug 04, 2023 | 20.06 | 20.06 | 18.99 | 19.04 | 8,132,993 | -0.98(-4.89%) |
Aug 03, 2023 | 20.16 | 20.32 | 19.99 | 20.02 | 6,586,635 | -0.38(-1.85%) |
Aug 02, 2023 | 20.11 | 20.47 | 20.00 | 20.40 | 4,904,878 | +0.03(+0.14%) |
Aug 01, 2023 | 20.77 | 20.87 | 20.27 | 20.37 | 4,865,651 | -0.60(-2.87%) |
Jul 31, 2023 | 21.08 | 21.23 | 20.87 | 20.97 | 3,946,170 | +0.09(+0.45%) |
Jul 28, 2023 | 20.91 | 21.05 | 20.66 | 20.88 | 4,441,556 | +0.31(+1.50%) |
Jul 27, 2023 | 21.07 | 21.18 | 20.43 | 20.57 | 4,920,943 | -0.50(-2.37%) |
Jul 26, 2023 | 20.96 | 21.25 | 20.91 | 21.07 | 4,245,971 | +0.03(+0.14%) |
Jul 25, 2023 | 20.66 | 21.13 | 20.56 | 21.04 | 7,055,317 | +0.24(+1.16%) |
Jul 24, 2023 | 21.72 | 21.74 | 20.76 | 20.80 | 7,477,287 | -0.84(-3.87%) |
Jul 21, 2023 | 21.10 | 21.70 | 21.02 | 21.64 | 3,962,226 | +0.64(+3.02%) |
Jul 20, 2023 | 21.28 | 21.34 | 20.95 | 21.00 | 4,429,594 | -0.26(-1.22%) |
Jul 19, 2023 | 20.97 | 21.37 | 20.97 | 21.26 | 4,452,248 | +0.34(+1.61%) |
Jul 18, 2023 | 20.40 | 20.95 | 20.35 | 20.92 | 4,275,787 | +0.36(+1.73%) |
Jul 17, 2023 | 20.62 | 20.75 | 20.36 | 20.57 | 2,769,102 | -0.21(-1.02%) |
Jul 14, 2023 | 20.95 | 20.95 | 20.60 | 20.78 | 2,861,735 | -0.22(-1.05%) |
Jul 13, 2023 | 20.80 | 21.03 | 20.80 | 21.00 | 4,462,418 | +0.23(+1.11%) |
Jul 12, 2023 | 20.78 | 21.00 | 20.63 | 20.77 | 3,355,885 | +0.18(+0.89%) |
Jul 11, 2023 | 20.29 | 20.60 | 20.22 | 20.59 | 2,339,369 | +0.37(+1.81%) |
Jul 10, 2023 | 20.19 | 20.42 | 20.04 | 20.22 | 6,900,642 | -0.07(-0.33%) |
Jul 07, 2023 | 20.21 | 20.54 | 20.17 | 20.29 | 4,486,412 | -0.01(-0.05%) |
Jul 06, 2023 | 20.34 | 20.37 | 19.98 | 20.30 | 3,505,471 | -0.34(-1.63%) |
Jul 05, 2023 | 20.19 | 20.77 | 20.12 | 20.63 | 4,825,685 | +0.37(+1.80%) |
Jul 03, 2023 | 19.81 | 20.31 | 19.81 | 20.27 | 2,454,332 | +0.33(+1.64%) |
Jun 30, 2023 | 19.81 | 19.99 | 19.66 | 19.94 | 3,995,510 | +0.29(+1.47%) |
Jun 29, 2023 | 19.30 | 19.73 | 19.24 | 19.65 | 3,382,564 | +0.22(+1.14%) |
Jun 28, 2023 | 20.00 | 20.02 | 19.36 | 19.43 | 6,148,470 | -0.68(-3.40%) |
Jun 27, 2023 | 20.10 | 20.21 | 19.61 | 20.12 | 7,542,540 | +0.19(+0.97%) |
Jun 26, 2023 | 19.68 | 19.98 | 19.64 | 19.92 | 5,738,466 | +0.27(+1.37%) |
Jun 23, 2023 | 20.01 | 20.04 | 19.61 | 19.65 | 13,660,733 | -0.46(-2.30%) |
Jun 22, 2023 | 19.67 | 20.12 | 19.12 | 20.12 | 13,687,142 | -0.07(-0.33%) |
Jun 21, 2023 | 20.12 | 20.36 | 19.92 | 20.18 | 4,094,064 | -0.03(-0.14%) |
Jun 20, 2023 | 20.44 | 20.44 | 20.09 | 20.21 | 3,570,294 | -0.32(-1.55%) |
Jun 16, 2023 | 20.73 | 20.85 | 20.48 | 20.53 | 12,764,282 | -0.14(-0.70%) |
Jun 15, 2023 | 19.98 | 20.73 | 19.95 | 20.67 | 6,515,619 | +0.72(+3.62%) |
Jun 14, 2023 | 20.20 | 20.27 | 19.84 | 19.95 | 4,928,629 | -0.09(-0.43%) |
Jun 13, 2023 | 19.46 | 20.07 | 19.44 | 20.04 | 8,575,695 | +0.52(+2.66%) |
Jun 12, 2023 | 19.41 | 19.63 | 19.14 | 19.52 | 5,835,922 | +0.19(+1.00%) |
Jun 09, 2023 | 19.70 | 19.75 | 19.08 | 19.33 | 7,337,866 | -0.31(-1.57%) |
Jun 08, 2023 | 19.93 | 19.93 | 19.31 | 19.63 | 15,220,758 | -0.26(-1.31%) |
Jun 07, 2023 | 19.61 | 19.91 | 19.28 | 19.89 | 15,265,452 | +0.53(+2.73%) |
Jun 06, 2023 | 19.30 | 19.66 | 19.26 | 19.36 | 13,445,901 | +0.05(+0.25%) |
Jun 05, 2023 | 19.49 | 19.69 | 19.22 | 19.32 | 6,989,825 | -0.11(-0.54%) |
Jun 02, 2023 | 19.32 | 19.58 | 19.23 | 19.42 | 7,468,883 | +0.30(+1.56%) |
Jun 01, 2023 | 19.12 | 19.35 | 18.94 | 19.12 | 4,889,076 | +0.13(+0.71%) |
May 31, 2023 | 19.07 | 19.19 | 18.78 | 18.99 | 7,307,708 | -0.15(-0.80%) |
May 30, 2023 | 19.22 | 19.56 | 19.13 | 19.14 | 8,080,325 | +0.03(+0.15%) |
May 26, 2023 | 19.19 | 19.19 | 18.78 | 19.11 | 4,875,324 | -0.08(-0.40%) |
May 25, 2023 | 19.43 | 19.49 | 19.00 | 19.19 | 5,783,698 | -0.30(-1.53%) |
May 24, 2023 | 19.86 | 19.91 | 19.39 | 19.49 | 5,426,739 | -0.48(-2.41%) |
May 23, 2023 | 20.08 | 20.35 | 19.87 | 19.97 | 3,294,365 | -0.38(-1.89%) |
May 22, 2023 | 20.09 | 20.36 | 20.04 | 20.36 | 3,797,507 | +0.34(+1.68%) |
May 19, 2023 | 20.23 | 20.34 | 19.98 | 20.02 | 6,140,911 | -0.05(-0.24%) |
May 18, 2023 | 19.97 | 20.09 | 19.68 | 20.07 | 5,380,260 | -0.09(-0.43%) |
May 17, 2023 | 20.11 | 20.40 | 19.95 | 20.15 | 6,038,335 | +0.10(+0.48%) |
May 16, 2023 | 21.13 | 21.19 | 19.97 | 20.06 | 6,229,884 | -1.10(-5.18%) |
May 15, 2023 | 21.39 | 21.48 | 21.09 | 21.15 | 5,187,504 | -0.12(-0.54%) |
May 12, 2023 | 21.39 | 21.56 | 21.20 | 21.27 | 5,258,615 | +0.08(+0.36%) |
May 11, 2023 | 21.64 | 21.70 | 21.12 | 21.19 | 4,837,824 | -0.59(-2.69%) |
May 10, 2023 | 21.68 | 21.99 | 21.53 | 21.78 | 7,586,102 | +0.36(+1.66%) |
May 09, 2023 | 20.80 | 21.46 | 20.43 | 21.42 | 13,685,529 | +0.54(+2.58%) |
May 08, 2023 | 22.14 | 22.19 | 20.58 | 20.88 | 11,136,064 | -0.92(-4.23%) |
May 05, 2023 | 21.73 | 21.91 | 21.28 | 21.81 | 8,689,022 | +0.18(+0.85%) |
May 04, 2023 | 21.55 | 21.66 | 21.13 | 21.63 | 9,943,673 | +0.03(+0.13%) |
May 03, 2023 | 21.86 | 22.06 | 21.54 | 21.60 | 4,756,666 | -0.14(-0.66%) |
May 02, 2023 | 22.26 | 22.28 | 21.47 | 21.74 | 5,818,313 | -0.54(-2.42%) |
May 01, 2023 | 22.69 | 22.85 | 22.26 | 22.28 | 4,000,975 | -0.48(-2.11%) |
Apr 28, 2023 | 22.43 | 22.90 | 22.42 | 22.76 | 3,901,243 | +0.25(+1.09%) |
Apr 27, 2023 | 22.27 | 22.62 | 22.23 | 22.51 | 4,857,825 | +0.49(+2.21%) |
Apr 26, 2023 | 22.58 | 22.70 | 21.99 | 22.03 | 4,206,841 | -0.77(-3.39%) |
Apr 25, 2023 | 23.00 | 23.00 | 22.73 | 22.80 | 2,893,699 | -0.28(-1.20%) |
Apr 24, 2023 | 22.91 | 23.12 | 22.70 | 23.08 | 3,422,062 | +0.15(+0.67%) |
Apr 21, 2023 | 22.87 | 23.18 | 22.80 | 22.93 | 4,638,188 | +0.12(+0.54%) |
Apr 20, 2023 | 23.18 | 23.24 | 22.62 | 22.80 | 5,205,198 | -0.60(-2.57%) |
Apr 19, 2023 | 23.24 | 23.44 | 23.12 | 23.40 | 2,966,331 | +0.08(+0.33%) |
Apr 18, 2023 | 23.26 | 23.46 | 23.08 | 23.33 | 4,592,149 | +0.09(+0.37%) |
Apr 17, 2023 | 23.19 | 23.49 | 22.78 | 23.24 | 7,563,721 | -0.51(-2.13%) |
Apr 14, 2023 | 24.26 | 24.35 | 23.62 | 23.75 | 4,050,573 | -0.65(-2.66%) |
Apr 13, 2023 | 24.07 | 24.46 | 23.75 | 24.40 | 4,010,352 | +0.22(+0.91%) |
Apr 12, 2023 | 24.35 | 24.58 | 24.00 | 24.18 | 4,233,569 | -0.04(-0.16%) |
Apr 11, 2023 | 23.81 | 24.31 | 23.76 | 24.21 | 5,386,180 | +0.43(+1.81%) |
Apr 10, 2023 | 23.17 | 23.86 | 23.13 | 23.78 | 5,617,275 | +0.48(+2.05%) |
Apr 06, 2023 | 23.15 | 23.31 | 22.96 | 23.31 | 4,961,130 | +0.29(+1.24%) |
Apr 05, 2023 | 22.71 | 23.15 | 22.71 | 23.02 | 3,705,476 | +0.27(+1.18%) |
Apr 04, 2023 | 22.83 | 22.87 | 22.53 | 22.75 | 2,911,829 | +0.00(+0.00%) |
Apr 03, 2023 | 22.93 | 23.13 | 22.61 | 22.75 | 3,630,254 | -0.25(-1.08%) |
Mar 31, 2023 | 22.68 | 23.06 | 22.65 | 23.00 | 4,513,093 | +0.49(+2.16%) |
Mar 30, 2023 | 22.62 | 22.88 | 22.50 | 22.51 | 5,277,836 | +0.11(+0.47%) |
Mar 29, 2023 | 22.12 | 22.43 | 21.97 | 22.41 | 4,471,204 | +0.51(+2.31%) |
Mar 28, 2023 | 21.67 | 22.08 | 21.61 | 21.90 | 3,860,379 | +0.32(+1.46%) |
Mar 27, 2023 | 21.49 | 21.61 | 21.26 | 21.59 | 5,746,563 | +0.37(+1.76%) |
Mar 24, 2023 | 20.80 | 21.23 | 20.57 | 21.22 | 4,108,985 | +0.24(+1.14%) |
Mar 23, 2023 | 21.21 | 21.44 | 20.76 | 20.98 | 3,390,102 | -0.26(-1.21%) |
Mar 22, 2023 | 21.78 | 21.98 | 21.22 | 21.23 | 3,129,876 | -0.71(-3.22%) |
Mar 21, 2023 | 21.86 | 22.21 | 21.69 | 21.94 | 5,775,363 | +0.31(+1.41%) |
Mar 20, 2023 | 21.48 | 21.86 | 21.39 | 21.64 | 5,985,795 | +0.25(+1.16%) |
Mar 17, 2023 | 22.02 | 22.07 | 21.29 | 21.39 | 8,826,486 | -0.82(-3.70%) |
Mar 16, 2023 | 21.86 | 22.38 | 21.75 | 22.21 | 4,861,407 | +0.19(+0.87%) |
Mar 15, 2023 | 21.91 | 22.16 | 21.60 | 22.02 | 5,132,822 | -0.16(-0.73%) |
Mar 14, 2023 | 22.37 | 22.68 | 21.98 | 22.18 | 5,900,074 | +0.31(+1.40%) |
Mar 13, 2023 | 22.07 | 22.92 | 21.86 | 21.87 | 6,111,125 | -0.34(-1.55%) |
Mar 10, 2023 | 23.15 | 23.17 | 22.14 | 22.22 | 5,743,260 | -0.98(-4.24%) |
Mar 09, 2023 | 23.56 | 23.95 | 23.13 | 23.20 | 3,358,782 | -0.41(-1.74%) |
Mar 08, 2023 | 23.47 | 23.91 | 23.41 | 23.61 | 4,790,314 | +0.20(+0.86%) |
Mar 07, 2023 | 24.02 | 24.11 | 23.31 | 23.41 | 2,931,129 | -0.47(-1.96%) |
Mar 06, 2023 | 24.02 | 24.18 | 23.81 | 23.88 | 4,992,399 | -0.10(-0.40%) |
Mar 03, 2023 | 23.63 | 24.00 | 23.51 | 23.98 | 3,398,748 | +0.44(+1.87%) |
Mar 02, 2023 | 23.44 | 23.74 | 23.16 | 23.54 | 3,593,697 | +0.01(+0.04%) |
Mar 01, 2023 | 23.57 | 24.04 | 23.47 | 23.53 | 4,576,159 | -0.05(-0.20%) |
Feb 28, 2023 | 23.68 | 24.33 | 23.57 | 23.57 | 7,958,031 | -0.19(-0.80%) |
Feb 27, 2023 | 24.54 | 25.23 | 23.54 | 23.77 | 9,788,454 | -0.42(-1.74%) |
Feb 24, 2023 | 24.17 | 24.36 | 23.79 | 24.19 | 4,044,245 | -0.07(-0.28%) |
Feb 23, 2023 | 24.42 | 24.54 | 24.12 | 24.25 | 7,501,006 | +0.00(+0.00%) |
Feb 22, 2023 | 24.48 | 24.54 | 24.21 | 24.25 | 3,036,993 | -0.17(-0.70%) |
Feb 21, 2023 | 24.89 | 24.92 | 24.38 | 24.42 | 2,757,547 | -0.63(-2.52%) |
Feb 17, 2023 | 25.17 | 25.20 | 24.82 | 25.06 | 3,380,779 | -0.13(-0.53%) |
Feb 16, 2023 | 25.09 | 25.39 | 24.98 | 25.19 | 3,481,447 | -0.31(-1.20%) |
Feb 15, 2023 | 24.94 | 25.57 | 24.91 | 25.49 | 3,610,763 | +0.38(+1.52%) |
Feb 14, 2023 | 25.08 | 25.38 | 24.87 | 25.11 | 2,113,130 | -0.06(-0.23%) |
Feb 13, 2023 | 24.94 | 25.21 | 24.91 | 25.17 | 2,479,567 | +0.23(+0.92%) |
Feb 10, 2023 | 24.45 | 25.03 | 24.31 | 24.94 | 3,616,456 | +0.51(+2.07%) |
Feb 09, 2023 | 25.09 | 25.19 | 24.42 | 24.43 | 3,921,033 | -0.55(-2.22%) |
Feb 08, 2023 | 25.11 | 25.21 | 24.83 | 24.99 | 4,848,871 | -0.25(-0.98%) |
Feb 07, 2023 | 24.86 | 25.38 | 24.70 | 25.24 | 3,625,181 | +0.20(+0.80%) |
Feb 06, 2023 | 24.97 | 25.06 | 24.63 | 25.04 | 2,954,034 | -0.03(-0.11%) |
Feb 03, 2023 | 25.15 | 25.25 | 24.87 | 25.06 | 3,854,026 | -0.27(-1.06%) |
Feb 02, 2023 | 25.70 | 25.84 | 25.25 | 25.33 | 5,783,382 | -0.27(-1.04%) |