Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.71 | 25.24 | 23.64 | 24.14 | 4,080,988 | +0.32(+1.34%) |
Jan 30, 2024 | 23.70 | 24.30 | 23.37 | 23.82 | 2,189,817 | -0.09(-0.38%) |
Jan 29, 2024 | 21.38 | 23.93 | 21.26 | 23.91 | 3,063,612 | +2.54(+11.89%) |
Jan 26, 2024 | 21.64 | 22.00 | 20.92 | 21.37 | 1,208,355 | -0.14(-0.65%) |
Jan 25, 2024 | 21.57 | 22.56 | 21.26 | 21.51 | 2,538,236 | +0.06(+0.28%) |
Jan 24, 2024 | 23.68 | 23.76 | 21.39 | 21.45 | 2,863,763 | -1.82(-7.82%) |
Jan 23, 2024 | 23.06 | 23.35 | 22.20 | 23.27 | 2,778,437 | +0.43(+1.88%) |
Jan 22, 2024 | 21.85 | 22.88 | 20.83 | 22.84 | 3,836,485 | +1.07(+4.92%) |
Jan 19, 2024 | 21.02 | 23.28 | 20.75 | 21.77 | 3,849,148 | +0.83(+3.96%) |
Jan 18, 2024 | 21.63 | 22.06 | 20.47 | 20.94 | 2,393,692 | -0.48(-2.24%) |
Jan 17, 2024 | 20.65 | 21.45 | 20.28 | 21.42 | 1,187,898 | +0.16(+0.75%) |
Jan 16, 2024 | 21.23 | 22.08 | 20.56 | 21.26 | 1,990,538 | -0.18(-0.84%) |
Jan 12, 2024 | 21.19 | 22.00 | 20.87 | 21.44 | 1,505,615 | +0.41(+1.95%) |
Jan 11, 2024 | 21.43 | 21.83 | 20.42 | 21.03 | 2,737,862 | -0.64(-2.95%) |
Jan 10, 2024 | 21.66 | 22.91 | 20.92 | 21.67 | 4,289,692 | +0.11(+0.51%) |
Jan 09, 2024 | 19.25 | 22.09 | 19.15 | 21.56 | 5,862,069 | +2.08(+10.68%) |
Jan 08, 2024 | 18.24 | 19.48 | 18.14 | 19.48 | 2,644,711 | +1.29(+7.09%) |
Jan 05, 2024 | 18.27 | 18.75 | 17.92 | 18.19 | 2,329,254 | -0.39(-2.10%) |
Jan 04, 2024 | 17.46 | 18.75 | 17.36 | 18.58 | 1,751,257 | +1.18(+6.78%) |
Jan 03, 2024 | 18.11 | 18.33 | 17.24 | 17.40 | 2,052,428 | -0.88(-4.81%) |
Jan 02, 2024 | 18.53 | 19.00 | 17.97 | 18.28 | 1,581,735 | -0.33(-1.77%) |
Dec 29, 2023 | 19.26 | 19.29 | 18.39 | 18.61 | 3,203,265 | -0.66(-3.43%) |
Dec 28, 2023 | 19.70 | 19.97 | 18.95 | 19.27 | 2,019,625 | -0.37(-1.88%) |
Dec 27, 2023 | 19.31 | 20.03 | 18.72 | 19.64 | 2,156,341 | +0.50(+2.61%) |
Dec 26, 2023 | 19.31 | 19.64 | 18.86 | 19.14 | 1,237,174 | +0.14(+0.74%) |
Dec 22, 2023 | 18.03 | 19.39 | 18.03 | 19.00 | 1,787,631 | +0.99(+5.50%) |
Dec 21, 2023 | 18.09 | 18.49 | 17.73 | 18.01 | 1,596,738 | +0.39(+2.21%) |
Dec 20, 2023 | 18.99 | 19.01 | 17.55 | 17.62 | 3,725,620 | -1.53(-7.99%) |
Dec 19, 2023 | 19.30 | 19.80 | 18.89 | 19.15 | 3,116,249 | -0.02(-0.10%) |
Dec 18, 2023 | 18.85 | 19.44 | 18.42 | 19.17 | 2,011,933 | +0.27(+1.43%) |
Dec 15, 2023 | 19.25 | 19.54 | 18.64 | 18.90 | 4,495,942 | -0.32(-1.66%) |
Dec 14, 2023 | 19.80 | 19.91 | 18.97 | 19.22 | 4,264,852 | -0.19(-0.98%) |
Dec 13, 2023 | 18.25 | 19.41 | 18.10 | 19.41 | 2,668,763 | +1.07(+5.83%) |
Dec 12, 2023 | 17.46 | 18.36 | 16.70 | 18.34 | 2,081,855 | +0.89(+5.10%) |
Dec 11, 2023 | 18.48 | 18.48 | 16.71 | 17.45 | 3,993,785 | -1.03(-5.57%) |
Dec 08, 2023 | 18.18 | 19.58 | 17.70 | 18.48 | 4,665,126 | +0.44(+2.44%) |
Dec 07, 2023 | 17.55 | 18.83 | 17.52 | 18.04 | 3,604,925 | +0.80(+4.64%) |
Dec 06, 2023 | 17.53 | 18.25 | 17.20 | 17.24 | 4,300,352 | -0.12(-0.69%) |
Dec 05, 2023 | 15.05 | 18.09 | 14.82 | 17.36 | 9,831,043 | +2.28(+15.12%) |
Dec 04, 2023 | 14.51 | 15.56 | 14.02 | 15.08 | 8,172,224 | +2.07(+15.91%) |
Dec 01, 2023 | 12.40 | 13.10 | 11.82 | 13.01 | 2,947,474 | +0.79(+6.46%) |
Nov 30, 2023 | 12.01 | 12.67 | 12.01 | 12.22 | 1,771,257 | +0.39(+3.30%) |
Nov 29, 2023 | 11.74 | 12.24 | 11.74 | 11.83 | 1,004,747 | +0.11(+0.94%) |
Nov 28, 2023 | 11.94 | 12.07 | 11.54 | 11.72 | 813,889 | -0.28(-2.33%) |
Nov 27, 2023 | 12.25 | 12.49 | 11.71 | 12.00 | 1,460,695 | -0.28(-2.28%) |
Nov 24, 2023 | 11.60 | 12.56 | 11.58 | 12.28 | 924,601 | +0.72(+6.23%) |
Nov 22, 2023 | 11.51 | 11.68 | 11.21 | 11.56 | 874,223 | +0.21(+1.85%) |
Nov 21, 2023 | 11.59 | 11.95 | 11.21 | 11.35 | 1,425,473 | -0.42(-3.57%) |
Nov 20, 2023 | 11.35 | 11.78 | 11.28 | 11.77 | 1,742,757 | +0.50(+4.44%) |
Nov 17, 2023 | 10.55 | 11.40 | 10.51 | 11.27 | 1,590,874 | +0.74(+7.03%) |
Nov 16, 2023 | 11.18 | 11.55 | 10.34 | 10.53 | 2,205,415 | -0.50(-4.53%) |
Nov 15, 2023 | 11.05 | 11.86 | 10.95 | 11.03 | 2,886,809 | -0.14(-1.25%) |
Nov 14, 2023 | 10.43 | 11.19 | 10.40 | 11.17 | 2,463,588 | +1.24(+12.49%) |
Nov 13, 2023 | 9.730 | 9.940 | 9.490 | 9.930 | 1,077,383 | +0.15(+1.53%) |
Nov 10, 2023 | 9.700 | 9.840 | 9.340 | 9.780 | 1,339,815 | +0.28(+2.95%) |
Nov 09, 2023 | 9.960 | 10.07 | 9.350 | 9.500 | 1,431,377 | -0.59(-5.85%) |
Nov 08, 2023 | 10.51 | 10.52 | 9.990 | 10.09 | 1,443,514 | -0.24(-2.32%) |
Nov 07, 2023 | 10.52 | 10.62 | 10.21 | 10.33 | 1,395,029 | -0.08(-0.77%) |
Nov 06, 2023 | 10.61 | 10.70 | 10.41 | 10.41 | 1,755,864 | -0.14(-1.33%) |
Nov 03, 2023 | 9.930 | 10.79 | 9.790 | 10.55 | 2,399,362 | +0.77(+7.87%) |
Nov 02, 2023 | 9.720 | 9.840 | 9.560 | 9.780 | 1,413,468 | +0.21(+2.19%) |
Nov 01, 2023 | 9.740 | 9.970 | 9.320 | 9.570 | 2,846,659 | -0.24(-2.45%) |
Oct 31, 2023 | 9.630 | 9.900 | 9.410 | 9.810 | 1,040,187 | +0.23(+2.40%) |
Oct 30, 2023 | 9.330 | 9.700 | 9.250 | 9.580 | 1,501,093 | +0.34(+3.68%) |
Oct 27, 2023 | 9.750 | 9.781 | 9.150 | 9.240 | 2,641,038 | -0.42(-4.40%) |
Oct 26, 2023 | 9.000 | 10.01 | 8.280 | 9.665 | 4,751,064 | -1.01(-9.42%) |
Oct 25, 2023 | 10.66 | 10.94 | 10.51 | 10.67 | 1,921,952 | +0.02(+0.19%) |
Oct 24, 2023 | 10.45 | 10.88 | 10.34 | 10.65 | 2,624,824 | +0.27(+2.60%) |
Oct 23, 2023 | 10.02 | 10.55 | 9.930 | 10.38 | 2,196,801 | +0.35(+3.49%) |
Oct 20, 2023 | 10.16 | 10.37 | 9.975 | 10.03 | 1,547,715 | -0.07(-0.69%) |
Oct 19, 2023 | 10.36 | 10.36 | 9.960 | 10.10 | 1,368,125 | -0.28(-2.70%) |
Oct 18, 2023 | 10.71 | 10.92 | 9.930 | 10.38 | 2,852,651 | -0.34(-3.17%) |
Oct 17, 2023 | 10.68 | 11.13 | 10.66 | 10.72 | 3,168,987 | -0.04(-0.37%) |
Oct 16, 2023 | 10.91 | 11.04 | 10.54 | 10.76 | 2,816,904 | -0.19(-1.74%) |
Oct 13, 2023 | 11.16 | 11.28 | 10.69 | 10.95 | 2,601,404 | -0.14(-1.26%) |
Oct 12, 2023 | 10.92 | 11.13 | 10.75 | 11.09 | 2,922,018 | +0.18(+1.65%) |
Oct 11, 2023 | 11.50 | 11.67 | 10.64 | 10.91 | 1,644,922 | -0.44(-3.88%) |
Oct 10, 2023 | 11.56 | 11.90 | 11.06 | 11.35 | 2,530,365 | -0.21(-1.82%) |
Oct 09, 2023 | 11.37 | 11.76 | 11.37 | 11.56 | 1,371,142 | -0.17(-1.45%) |
Oct 06, 2023 | 10.94 | 12.16 | 10.93 | 11.73 | 2,210,991 | +0.57(+5.11%) |
Oct 05, 2023 | 10.74 | 11.21 | 10.67 | 11.16 | 1,478,138 | +0.43(+4.01%) |
Oct 04, 2023 | 10.70 | 10.85 | 10.45 | 10.73 | 1,642,543 | -0.04(-0.37%) |
Oct 03, 2023 | 10.77 | 10.85 | 10.45 | 10.77 | 2,083,706 | -0.10(-0.92%) |
Oct 02, 2023 | 11.00 | 11.08 | 10.76 | 10.87 | 1,825,914 | -0.20(-1.81%) |
Sep 29, 2023 | 11.38 | 11.92 | 10.98 | 11.07 | 2,558,501 | -0.15(-1.34%) |
Sep 28, 2023 | 10.99 | 11.32 | 10.66 | 11.22 | 2,691,570 | +0.30(+2.75%) |
Sep 27, 2023 | 11.91 | 12.00 | 10.84 | 10.92 | 3,485,241 | -1.01(-8.43%) |
Sep 26, 2023 | 11.71 | 12.20 | 11.62 | 11.93 | 2,340,249 | +0.26(+2.23%) |
Sep 25, 2023 | 12.79 | 12.82 | 11.38 | 11.66 | 3,401,743 | -1.22(-9.43%) |
Sep 22, 2023 | 13.37 | 13.51 | 12.77 | 12.88 | 1,914,793 | -0.43(-3.23%) |
Sep 21, 2023 | 13.19 | 13.57 | 13.16 | 13.31 | 1,099,522 | -0.18(-1.33%) |
Sep 20, 2023 | 13.78 | 13.79 | 13.39 | 13.49 | 1,446,498 | -0.31(-2.25%) |
Sep 19, 2023 | 13.86 | 14.07 | 13.43 | 13.80 | 1,200,289 | -0.01(-0.11%) |
Sep 18, 2023 | 14.54 | 14.60 | 13.22 | 13.81 | 2,932,173 | -0.96(-6.47%) |
Sep 15, 2023 | 15.03 | 15.41 | 14.58 | 14.77 | 6,232,509 | -0.23(-1.53%) |
Sep 14, 2023 | 15.17 | 15.32 | 14.93 | 15.00 | 1,024,398 | -0.15(-0.99%) |
Sep 13, 2023 | 15.30 | 15.61 | 15.14 | 15.15 | 1,190,897 | -0.03(-0.20%) |
Sep 12, 2023 | 15.64 | 15.93 | 14.99 | 15.18 | 1,489,710 | -0.60(-3.80%) |
Sep 11, 2023 | 16.07 | 16.36 | 15.46 | 15.78 | 2,351,420 | -0.11(-0.69%) |
Sep 08, 2023 | 14.66 | 16.11 | 14.58 | 15.89 | 2,868,886 | +1.28(+8.76%) |
Sep 07, 2023 | 14.47 | 14.94 | 14.42 | 14.61 | 1,706,619 | -0.02(-0.14%) |
Sep 06, 2023 | 14.16 | 14.78 | 13.95 | 14.63 | 2,079,304 | +0.47(+3.32%) |
Sep 05, 2023 | 14.42 | 14.67 | 14.05 | 14.16 | 1,304,550 | -0.35(-2.41%) |
Sep 01, 2023 | 13.90 | 14.89 | 13.85 | 14.51 | 1,651,859 | +0.70(+5.07%) |
Aug 31, 2023 | 13.64 | 13.99 | 13.61 | 13.81 | 1,125,802 | +0.13(+0.99%) |
Aug 30, 2023 | 13.87 | 14.01 | 13.58 | 13.68 | 907,924 | -0.17(-1.26%) |
Aug 29, 2023 | 13.97 | 14.17 | 13.76 | 13.85 | 1,313,604 | -0.17(-1.21%) |
Aug 28, 2023 | 13.62 | 14.04 | 13.52 | 14.02 | 969,220 | +0.40(+2.94%) |
Aug 25, 2023 | 13.60 | 13.85 | 13.40 | 13.62 | 926,970 | +0.03(+0.22%) |
Aug 24, 2023 | 14.31 | 14.34 | 13.45 | 13.59 | 1,261,296 | -0.75(-5.23%) |
Aug 23, 2023 | 14.51 | 14.75 | 14.32 | 14.34 | 1,037,069 | -0.03(-0.21%) |
Aug 22, 2023 | 14.28 | 14.56 | 13.87 | 14.37 | 745,261 | +0.15(+1.05%) |
Aug 21, 2023 | 13.96 | 14.39 | 13.95 | 14.22 | 946,946 | +0.24(+1.72%) |
Aug 18, 2023 | 13.95 | 14.29 | 13.70 | 13.98 | 1,310,755 | -0.16(-1.13%) |
Aug 17, 2023 | 14.26 | 14.34 | 13.57 | 14.14 | 1,332,852 | -0.06(-0.42%) |
Aug 16, 2023 | 14.79 | 14.79 | 13.90 | 14.20 | 1,494,556 | -0.61(-4.12%) |
Aug 15, 2023 | 14.57 | 14.95 | 14.33 | 14.81 | 850,784 | +0.12(+0.82%) |
Aug 14, 2023 | 15.00 | 15.00 | 14.36 | 14.69 | 1,324,887 | -0.41(-2.72%) |
Aug 11, 2023 | 14.75 | 15.21 | 14.56 | 15.10 | 1,334,085 | +0.22(+1.48%) |
Aug 10, 2023 | 14.55 | 15.49 | 14.26 | 14.88 | 1,471,864 | +0.29(+1.99%) |
Aug 09, 2023 | 14.07 | 14.98 | 13.84 | 14.59 | 2,599,242 | +0.37(+2.60%) |
Aug 08, 2023 | 13.85 | 14.37 | 13.42 | 14.22 | 4,742,377 | +1.51(+11.88%) |
Aug 07, 2023 | 13.04 | 13.21 | 12.62 | 12.71 | 2,049,004 | -0.39(-2.98%) |
Aug 04, 2023 | 13.58 | 13.66 | 12.75 | 13.10 | 2,040,492 | -0.40(-2.96%) |
Aug 03, 2023 | 13.82 | 13.82 | 13.36 | 13.50 | 1,057,654 | -0.41(-2.95%) |
Aug 02, 2023 | 14.07 | 14.28 | 13.58 | 13.91 | 1,254,997 | -0.25(-1.77%) |
Aug 01, 2023 | 14.47 | 14.47 | 13.81 | 14.16 | 1,452,138 | -0.34(-2.34%) |
Jul 31, 2023 | 14.36 | 14.90 | 14.13 | 14.50 | 2,326,827 | +0.06(+0.42%) |
Jul 28, 2023 | 13.84 | 14.73 | 13.84 | 14.44 | 1,737,626 | +0.73(+5.32%) |
Jul 27, 2023 | 13.61 | 14.40 | 13.11 | 13.71 | 2,507,000 | -0.57(-3.99%) |
Jul 26, 2023 | 14.23 | 14.60 | 13.90 | 14.28 | 2,004,701 | -0.21(-1.45%) |
Jul 25, 2023 | 14.49 | 14.81 | 14.41 | 14.49 | 993,699 | -0.02(-0.14%) |
Jul 24, 2023 | 15.25 | 15.34 | 14.28 | 14.51 | 2,062,527 | -0.85(-5.53%) |
Jul 21, 2023 | 15.29 | 15.57 | 15.18 | 15.36 | 2,094,311 | +0.16(+1.05%) |
Jul 20, 2023 | 15.20 | 15.63 | 15.14 | 15.20 | 1,565,801 | -0.02(-0.13%) |
Jul 19, 2023 | 15.43 | 15.62 | 15.13 | 15.22 | 1,394,621 | -0.19(-1.23%) |
Jul 18, 2023 | 15.45 | 15.74 | 15.20 | 15.41 | 1,673,073 | -0.07(-0.45%) |
Jul 17, 2023 | 15.48 | 16.33 | 15.39 | 15.48 | 1,725,566 | -0.10(-0.64%) |
Jul 14, 2023 | 15.81 | 15.82 | 15.31 | 15.58 | 1,079,541 | -0.16(-1.02%) |
Jul 13, 2023 | 15.42 | 15.88 | 15.40 | 15.74 | 1,418,867 | +0.35(+2.27%) |
Jul 12, 2023 | 16.34 | 16.35 | 15.27 | 15.39 | 1,575,988 | -0.61(-3.81%) |
Jul 11, 2023 | 15.74 | 16.03 | 15.33 | 16.00 | 1,801,251 | +0.02(+0.13%) |
Jul 10, 2023 | 15.40 | 16.08 | 15.40 | 15.98 | 1,823,238 | +0.60(+3.90%) |
Jul 07, 2023 | 16.00 | 16.10 | 15.02 | 15.38 | 1,898,974 | -0.61(-3.81%) |
Jul 06, 2023 | 15.56 | 16.16 | 15.30 | 15.99 | 2,043,066 | +0.32(+2.04%) |
Jul 05, 2023 | 15.33 | 15.99 | 15.33 | 15.67 | 2,054,298 | +0.23(+1.49%) |
Jul 03, 2023 | 16.07 | 16.14 | 15.18 | 15.44 | 1,562,668 | -0.77(-4.75%) |
Jun 30, 2023 | 15.89 | 16.89 | 15.69 | 16.21 | 3,480,514 | +0.59(+3.78%) |
Jun 29, 2023 | 15.51 | 15.96 | 15.15 | 15.62 | 2,939,716 | +0.11(+0.71%) |
Jun 28, 2023 | 15.51 | 16.23 | 15.36 | 15.51 | 5,804,779 | +0.67(+4.55%) |
Jun 27, 2023 | 17.72 | 17.72 | 14.30 | 14.84 | 13,004,460 | -3.30(-18.22%) |
Jun 26, 2023 | 20.30 | 20.31 | 17.87 | 18.14 | 5,208,709 | -2.26(-11.08%) |
Jun 23, 2023 | 21.61 | 21.80 | 20.09 | 20.40 | 14,857,987 | -1.40(-6.42%) |
Jun 22, 2023 | 21.47 | 22.61 | 21.34 | 21.80 | 1,674,187 | +0.34(+1.58%) |
Jun 21, 2023 | 21.70 | 21.90 | 21.43 | 21.46 | 1,178,649 | -0.35(-1.60%) |
Jun 20, 2023 | 21.00 | 22.14 | 20.79 | 21.81 | 2,549,422 | +0.73(+3.46%) |
Jun 16, 2023 | 22.61 | 22.78 | 20.73 | 21.08 | 7,127,539 | -1.38(-6.14%) |
Jun 15, 2023 | 22.18 | 22.78 | 21.96 | 22.46 | 1,438,373 | +0.07(+0.31%) |
Jun 14, 2023 | 23.02 | 23.36 | 22.20 | 22.39 | 1,647,692 | -0.77(-3.32%) |
Jun 13, 2023 | 23.77 | 24.00 | 22.75 | 23.16 | 2,203,727 | -0.57(-2.42%) |
Jun 12, 2023 | 24.31 | 25.57 | 23.14 | 23.73 | 3,046,804 | -0.54(-2.20%) |
Jun 09, 2023 | 24.70 | 25.06 | 24.19 | 24.27 | 1,712,971 | -0.52(-2.10%) |
Jun 08, 2023 | 24.31 | 25.05 | 24.16 | 24.79 | 1,954,334 | +0.43(+1.77%) |
Jun 07, 2023 | 24.05 | 24.75 | 23.57 | 24.36 | 1,741,506 | +0.31(+1.29%) |
Jun 06, 2023 | 23.05 | 24.11 | 22.90 | 24.05 | 1,793,674 | +0.98(+4.25%) |
Jun 05, 2023 | 22.46 | 23.38 | 22.33 | 23.07 | 1,653,986 | +0.79(+3.55%) |
Jun 02, 2023 | 22.19 | 22.55 | 21.80 | 22.28 | 1,674,828 | +0.31(+1.41%) |
Jun 01, 2023 | 21.90 | 22.33 | 21.55 | 21.97 | 1,658,225 | +0.01(+0.05%) |
May 31, 2023 | 20.78 | 22.19 | 20.66 | 21.96 | 3,846,592 | +1.32(+6.40%) |
May 30, 2023 | 21.28 | 21.88 | 20.61 | 20.64 | 1,796,129 | -0.67(-3.14%) |
May 26, 2023 | 20.85 | 21.70 | 20.61 | 21.31 | 1,972,868 | +0.41(+1.96%) |
May 25, 2023 | 21.76 | 21.87 | 20.05 | 20.90 | 3,297,287 | -0.96(-4.39%) |
May 24, 2023 | 22.70 | 23.06 | 21.51 | 21.86 | 2,726,316 | -0.92(-4.04%) |
May 23, 2023 | 24.48 | 25.72 | 22.65 | 22.78 | 4,112,683 | -1.57(-6.45%) |
May 22, 2023 | 23.00 | 24.39 | 22.66 | 24.35 | 3,245,447 | +1.38(+6.01%) |
May 19, 2023 | 23.28 | 24.10 | 22.86 | 22.97 | 2,157,862 | -0.21(-0.91%) |
May 18, 2023 | 24.50 | 24.55 | 22.79 | 23.18 | 3,015,886 | -1.23(-5.04%) |
May 17, 2023 | 24.64 | 24.89 | 23.33 | 24.41 | 4,136,352 | -0.23(-0.95%) |
May 16, 2023 | 23.57 | 25.03 | 21.17 | 24.64 | 13,957,537 | +2.66(+12.07%) |
May 15, 2023 | 22.71 | 23.25 | 21.86 | 21.99 | 1,610,214 | -0.54(-2.40%) |
May 12, 2023 | 23.13 | 23.25 | 22.02 | 22.53 | 1,608,923 | -0.38(-1.66%) |
May 11, 2023 | 23.00 | 23.42 | 22.59 | 22.91 | 2,015,774 | +0.22(+0.97%) |
May 10, 2023 | 22.70 | 23.16 | 22.27 | 22.69 | 1,895,744 | +0.24(+1.07%) |
May 09, 2023 | 22.61 | 22.73 | 21.80 | 22.45 | 2,199,535 | -0.41(-1.79%) |
May 08, 2023 | 23.50 | 23.50 | 22.31 | 22.86 | 2,045,725 | +0.00(+0.00%) |
May 05, 2023 | 21.91 | 23.07 | 21.91 | 22.86 | 2,915,215 | +1.21(+5.59%) |
May 04, 2023 | 21.53 | 21.79 | 20.53 | 21.65 | 2,329,094 | +0.20(+0.93%) |
May 03, 2023 | 21.31 | 21.99 | 20.71 | 21.45 | 2,468,008 | +0.45(+2.14%) |
May 02, 2023 | 22.02 | 22.73 | 20.84 | 21.00 | 3,618,819 | -1.12(-5.06%) |
May 01, 2023 | 21.39 | 22.83 | 21.15 | 22.12 | 4,007,389 | +0.81(+3.80%) |
Apr 28, 2023 | 19.81 | 21.39 | 19.51 | 21.31 | 3,507,577 | +1.70(+8.67%) |
Apr 27, 2023 | 20.41 | 20.93 | 19.50 | 19.61 | 3,134,066 | +0.06(+0.31%) |
Apr 26, 2023 | 19.97 | 20.36 | 19.20 | 19.55 | 2,976,810 | -0.33(-1.66%) |
Apr 25, 2023 | 21.86 | 22.04 | 19.81 | 19.88 | 4,243,337 | -1.45(-6.80%) |
Apr 24, 2023 | 21.42 | 22.04 | 20.72 | 21.33 | 2,986,488 | +0.12(+0.57%) |
Apr 21, 2023 | 20.27 | 21.40 | 19.94 | 21.21 | 3,746,486 | +0.75(+3.67%) |
Apr 20, 2023 | 21.27 | 21.46 | 20.26 | 20.46 | 3,548,206 | -0.81(-3.81%) |
Apr 19, 2023 | 20.18 | 21.79 | 19.95 | 21.27 | 6,194,957 | +0.89(+4.37%) |
Apr 18, 2023 | 19.76 | 20.79 | 19.66 | 20.38 | 5,141,834 | +0.75(+3.82%) |
Apr 17, 2023 | 18.97 | 20.67 | 18.91 | 19.63 | 6,426,113 | +0.88(+4.69%) |
Apr 14, 2023 | 18.70 | 18.95 | 18.17 | 18.75 | 3,562,069 | +0.13(+0.70%) |
Apr 13, 2023 | 17.75 | 18.74 | 17.69 | 18.62 | 3,578,095 | +0.88(+4.96%) |
Apr 12, 2023 | 17.72 | 18.44 | 17.36 | 17.74 | 3,702,286 | +0.05(+0.28%) |
Apr 11, 2023 | 16.94 | 18.03 | 16.87 | 17.69 | 3,332,732 | +0.75(+4.43%) |
Apr 10, 2023 | 16.59 | 17.17 | 16.16 | 16.94 | 2,471,422 | +0.26(+1.56%) |
Apr 06, 2023 | 16.32 | 16.71 | 15.97 | 16.68 | 2,830,873 | +0.36(+2.21%) |
Apr 05, 2023 | 16.97 | 17.21 | 15.88 | 16.32 | 3,607,281 | -0.73(-4.28%) |
Apr 04, 2023 | 17.62 | 17.95 | 16.46 | 17.05 | 5,511,778 | -0.52(-2.96%) |
Apr 03, 2023 | 16.83 | 18.01 | 16.69 | 17.57 | 5,806,693 | +0.92(+5.53%) |
Mar 31, 2023 | 17.39 | 17.60 | 16.27 | 16.65 | 8,475,592 | -0.68(-3.92%) |
Mar 30, 2023 | 15.74 | 17.45 | 15.50 | 17.33 | 24,837,034 | +1.40(+8.79%) |
Mar 29, 2023 | 15.72 | 16.40 | 15.13 | 15.93 | 12,921,420 | +0.49(+3.17%) |
Mar 28, 2023 | 12.31 | 15.49 | 12.22 | 15.44 | 62,675,340 | +6.32(+69.30%) |
Mar 27, 2023 | 8.920 | 9.541 | 8.860 | 9.120 | 1,943,794 | +0.27(+3.05%) |
Mar 24, 2023 | 9.210 | 9.320 | 8.680 | 8.850 | 2,604,205 | -0.38(-4.12%) |
Mar 23, 2023 | 9.600 | 9.605 | 8.964 | 9.230 | 3,265,266 | -0.35(-3.65%) |
Mar 22, 2023 | 9.430 | 9.850 | 9.230 | 9.580 | 3,642,156 | +0.20(+2.13%) |
Mar 21, 2023 | 11.69 | 11.71 | 9.141 | 9.380 | 6,917,859 | -2.25(-19.35%) |
Mar 20, 2023 | 11.85 | 11.92 | 10.95 | 11.63 | 3,458,695 | -0.20(-1.69%) |
Mar 17, 2023 | 11.14 | 11.92 | 10.92 | 11.83 | 12,204,759 | +0.89(+8.14%) |
Mar 16, 2023 | 10.59 | 11.04 | 10.30 | 10.94 | 2,141,354 | +0.26(+2.43%) |
Mar 15, 2023 | 10.75 | 11.07 | 10.64 | 10.68 | 1,615,722 | -0.22(-2.02%) |
Mar 14, 2023 | 10.56 | 11.29 | 10.56 | 10.90 | 1,865,675 | +0.37(+3.51%) |
Mar 13, 2023 | 10.13 | 10.75 | 10.12 | 10.53 | 2,055,007 | +0.18(+1.74%) |
Mar 10, 2023 | 10.91 | 11.19 | 10.26 | 10.35 | 2,312,058 | -0.65(-5.91%) |
Mar 09, 2023 | 11.56 | 11.71 | 10.91 | 11.00 | 1,958,520 | -0.50(-4.35%) |
Mar 08, 2023 | 11.35 | 11.54 | 11.14 | 11.50 | 1,313,853 | +0.17(+1.50%) |
Mar 07, 2023 | 11.50 | 11.67 | 11.23 | 11.33 | 1,152,254 | -0.19(-1.65%) |
Mar 06, 2023 | 11.81 | 11.85 | 11.43 | 11.52 | 1,388,430 | -0.31(-2.62%) |
Mar 03, 2023 | 11.46 | 11.98 | 11.38 | 11.83 | 1,621,692 | +0.36(+3.14%) |
Mar 02, 2023 | 11.30 | 11.54 | 11.20 | 11.47 | 1,239,366 | +0.08(+0.70%) |
Mar 01, 2023 | 11.01 | 11.70 | 11.01 | 11.39 | 1,422,093 | +0.38(+3.45%) |
Feb 28, 2023 | 11.00 | 11.19 | 10.89 | 11.01 | 2,401,937 | +0.02(+0.18%) |
Feb 27, 2023 | 11.12 | 11.34 | 10.87 | 10.99 | 1,598,119 | -0.01(-0.09%) |
Feb 24, 2023 | 11.36 | 11.66 | 10.96 | 11.00 | 1,639,845 | -0.45(-3.93%) |
Feb 23, 2023 | 11.05 | 11.70 | 11.05 | 11.45 | 1,498,921 | +0.46(+4.19%) |
Feb 22, 2023 | 11.03 | 11.13 | 10.82 | 10.99 | 1,456,458 | -0.04(-0.36%) |
Feb 21, 2023 | 11.05 | 11.61 | 11.01 | 11.03 | 1,698,923 | -0.26(-2.30%) |
Feb 17, 2023 | 11.49 | 11.64 | 11.25 | 11.29 | 1,728,705 | -0.15(-1.31%) |
Feb 16, 2023 | 11.18 | 11.80 | 11.18 | 11.44 | 2,735,008 | +0.30(+2.69%) |
Feb 15, 2023 | 10.74 | 11.16 | 10.61 | 11.14 | 1,343,220 | +0.37(+3.44%) |
Feb 14, 2023 | 10.63 | 10.97 | 10.41 | 10.77 | 1,264,271 | +0.14(+1.32%) |
Feb 13, 2023 | 10.61 | 11.15 | 10.49 | 10.63 | 1,707,521 | -0.04(-0.37%) |
Feb 10, 2023 | 10.60 | 11.05 | 10.36 | 10.67 | 2,485,672 | -0.01(-0.09%) |
Feb 09, 2023 | 9.620 | 11.08 | 9.070 | 10.68 | 4,534,279 | +1.12(+11.72%) |
Feb 08, 2023 | 9.950 | 10.10 | 9.190 | 9.560 | 2,401,597 | -0.40(-4.02%) |
Feb 07, 2023 | 9.570 | 9.960 | 9.371 | 9.960 | 1,835,800 | +0.40(+4.18%) |
Feb 06, 2023 | 9.080 | 9.565 | 9.080 | 9.560 | 1,663,102 | +0.46(+5.05%) |
Feb 03, 2023 | 9.120 | 9.520 | 9.010 | 9.100 | 2,051,063 | -0.09(-0.98%) |
Feb 02, 2023 | 8.750 | 9.210 | 8.470 | 9.190 | 1,462,722 | +0.39(+4.43%) |