Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.97 | 23.14 | 22.85 | 23.13 | 14,319,876 | +0.25(+1.09%) |
Nov 29, 2023 | 22.96 | 23.13 | 22.82 | 22.88 | 16,614,372 | -0.04(-0.17%) |
Nov 28, 2023 | 22.68 | 22.92 | 22.59 | 22.92 | 16,979,000 | +0.36(+1.60%) |
Nov 27, 2023 | 22.67 | 22.70 | 22.50 | 22.56 | 19,713,750 | +0.29(+1.30%) |
Nov 24, 2023 | 22.02 | 22.29 | 22.00 | 22.27 | 10,803,306 | +0.60(+2.77%) |
Nov 22, 2023 | 21.70 | 21.82 | 21.57 | 21.67 | 11,151,879 | -0.10(-0.46%) |
Nov 21, 2023 | 21.88 | 22.00 | 21.73 | 21.77 | 15,202,130 | +0.29(+1.35%) |
Nov 20, 2023 | 21.42 | 21.61 | 21.38 | 21.48 | 9,559,671 | -0.27(-1.24%) |
Nov 17, 2023 | 21.79 | 21.86 | 21.68 | 21.75 | 12,296,968 | -0.01(-0.05%) |
Nov 16, 2023 | 21.88 | 22.06 | 21.73 | 21.76 | 20,240,968 | +0.31(+1.45%) |
Nov 15, 2023 | 21.36 | 21.52 | 21.24 | 21.45 | 18,573,756 | +0.28(+1.32%) |
Nov 14, 2023 | 20.92 | 21.24 | 20.87 | 21.17 | 21,718,498 | +0.74(+3.62%) |
Nov 13, 2023 | 20.18 | 20.49 | 20.10 | 20.43 | 11,081,249 | +0.09(+0.44%) |
Nov 10, 2023 | 20.55 | 20.60 | 20.34 | 20.34 | 14,059,612 | -0.35(-1.69%) |
Nov 09, 2023 | 20.75 | 21.07 | 20.65 | 20.69 | 18,719,656 | +0.04(+0.19%) |
Nov 08, 2023 | 20.81 | 20.93 | 20.61 | 20.65 | 14,418,306 | -0.08(-0.39%) |
Nov 07, 2023 | 20.73 | 20.76 | 20.57 | 20.73 | 16,066,668 | -0.35(-1.66%) |
Nov 06, 2023 | 21.22 | 21.23 | 21.07 | 21.08 | 10,251,661 | -0.14(-0.66%) |
Nov 03, 2023 | 21.03 | 21.35 | 20.99 | 21.22 | 21,259,924 | +0.35(+1.68%) |
Nov 02, 2023 | 21.07 | 21.10 | 20.77 | 20.87 | 12,224,715 | -0.10(-0.48%) |
Nov 01, 2023 | 20.82 | 21.09 | 20.66 | 20.97 | 25,210,948 | -0.01(-0.05%) |
Oct 31, 2023 | 21.14 | 21.36 | 20.84 | 20.98 | 17,615,484 | -0.36(-1.69%) |
Oct 30, 2023 | 21.59 | 21.61 | 21.23 | 21.34 | 15,272,155 | +0.16(+0.76%) |
Oct 27, 2023 | 20.92 | 21.18 | 20.76 | 21.18 | 18,629,998 | +0.33(+1.58%) |
Oct 26, 2023 | 20.91 | 20.97 | 20.57 | 20.85 | 14,312,303 | -0.09(-0.43%) |
Oct 25, 2023 | 20.91 | 21.08 | 20.66 | 20.94 | 17,634,928 | -0.08(-0.38%) |
Oct 24, 2023 | 20.92 | 21.09 | 20.86 | 21.02 | 11,487,881 | -0.03(-0.14%) |
Oct 23, 2023 | 21.20 | 21.27 | 21.00 | 21.05 | 14,174,183 | -0.35(-1.64%) |
Oct 20, 2023 | 21.16 | 21.72 | 21.16 | 21.40 | 35,245,760 | +0.29(+1.37%) |
Oct 19, 2023 | 20.94 | 21.16 | 20.75 | 21.11 | 20,288,348 | +0.16(+0.76%) |
Oct 18, 2023 | 21.21 | 21.33 | 20.78 | 20.95 | 20,064,532 | +0.03(+0.14%) |
Oct 17, 2023 | 20.79 | 21.09 | 20.73 | 20.92 | 16,481,111 | +0.24(+1.16%) |
Oct 16, 2023 | 20.72 | 20.83 | 20.66 | 20.68 | 11,972,379 | -0.10(-0.48%) |
Oct 13, 2023 | 20.49 | 20.91 | 20.47 | 20.78 | 28,959,596 | +0.82(+4.11%) |
Oct 12, 2023 | 20.24 | 20.32 | 19.93 | 19.96 | 16,914,656 | -0.22(-1.09%) |
Oct 11, 2023 | 20.19 | 20.27 | 20.07 | 20.18 | 20,056,820 | +0.20(+1.00%) |
Oct 10, 2023 | 19.97 | 20.08 | 19.88 | 19.98 | 12,110,851 | -0.08(-0.40%) |
Oct 09, 2023 | 19.84 | 20.08 | 19.80 | 20.06 | 13,067,372 | +0.33(+1.67%) |
Oct 06, 2023 | 19.66 | 19.82 | 19.26 | 19.73 | 28,298,514 | +0.48(+2.49%) |
Oct 05, 2023 | 19.32 | 19.40 | 18.98 | 19.25 | 16,421,300 | -0.06(-0.31%) |
Oct 04, 2023 | 19.41 | 19.42 | 18.97 | 19.31 | 25,127,180 | -0.13(-0.67%) |
Oct 03, 2023 | 19.26 | 19.62 | 19.21 | 19.44 | 32,230,372 | +0.02(+0.10%) |
Oct 02, 2023 | 19.69 | 19.74 | 19.40 | 19.42 | 40,688,336 | -0.92(-4.52%) |
Sep 29, 2023 | 21.39 | 21.43 | 20.27 | 20.34 | 36,968,632 | -0.40(-1.93%) |
Sep 28, 2023 | 20.64 | 20.84 | 20.53 | 20.74 | 13,987,072 | +0.04(+0.19%) |
Sep 27, 2023 | 20.71 | 20.80 | 20.54 | 20.70 | 15,654,175 | -0.26(-1.24%) |
Sep 26, 2023 | 21.00 | 21.16 | 20.94 | 20.96 | 18,265,398 | -0.24(-1.13%) |
Sep 25, 2023 | 21.48 | 21.21 | 21.16 | 21.20 | 14,536,611 | -0.38(-1.76%) |
Sep 22, 2023 | 21.65 | 21.75 | 21.56 | 21.58 | 11,352,623 | +0.14(+0.65%) |
Sep 21, 2023 | 21.04 | 21.52 | 21.00 | 21.44 | 12,394,151 | +0.10(+0.47%) |
Sep 20, 2023 | 21.32 | 21.63 | 21.30 | 21.34 | 17,338,638 | +0.07(+0.33%) |
Sep 19, 2023 | 21.37 | 21.40 | 21.17 | 21.27 | 10,108,148 | -0.03(-0.14%) |
Sep 18, 2023 | 21.22 | 21.32 | 21.05 | 21.30 | 11,726,464 | +0.19(+0.90%) |
Sep 15, 2023 | 21.19 | 21.35 | 21.10 | 21.11 | 23,027,928 | +0.38(+1.83%) |
Sep 14, 2023 | 20.60 | 20.86 | 20.45 | 20.73 | 26,297,308 | -0.20(-0.96%) |
Sep 13, 2023 | 21.01 | 21.11 | 20.91 | 20.93 | 11,885,280 | -0.20(-0.95%) |
Sep 12, 2023 | 21.00 | 21.22 | 20.97 | 21.13 | 8,714,286 | -0.03(-0.14%) |
Sep 11, 2023 | 21.24 | 21.27 | 21.04 | 21.16 | 8,857,367 | +0.15(+0.71%) |
Sep 08, 2023 | 21.06 | 21.24 | 20.96 | 21.01 | 11,665,954 | -0.04(-0.19%) |
Sep 07, 2023 | 21.08 | 21.17 | 21.01 | 21.05 | 10,922,952 | -0.19(-0.89%) |
Sep 06, 2023 | 21.16 | 21.41 | 21.10 | 21.24 | 14,522,129 | -0.35(-1.62%) |
Sep 05, 2023 | 21.82 | 21.89 | 21.56 | 21.59 | 15,041,367 | -0.58(-2.62%) |
Sep 01, 2023 | 22.61 | 22.70 | 22.15 | 22.17 | 12,818,472 | -0.22(-0.98%) |
Aug 31, 2023 | 22.53 | 22.62 | 22.34 | 22.39 | 10,534,309 | -0.18(-0.80%) |
Aug 30, 2023 | 22.85 | 22.94 | 22.55 | 22.57 | 13,080,603 | -0.14(-0.62%) |
Aug 29, 2023 | 22.24 | 22.74 | 22.19 | 22.71 | 19,859,082 | +0.49(+2.21%) |
Aug 28, 2023 | 22.08 | 22.34 | 22.04 | 22.22 | 7,636,148 | +0.00(+0.00%) |
Aug 25, 2023 | 22.11 | 22.36 | 21.93 | 22.22 | 22,742,148 | +0.11(+0.50%) |
Aug 24, 2023 | 22.20 | 22.31 | 22.05 | 22.11 | 13,796,850 | -0.18(-0.81%) |
Aug 23, 2023 | 22.05 | 22.34 | 22.03 | 22.29 | 25,168,690 | +0.83(+3.87%) |
Aug 22, 2023 | 21.37 | 21.49 | 21.28 | 21.46 | 12,968,310 | +0.10(+0.47%) |
Aug 21, 2023 | 21.31 | 21.38 | 21.01 | 21.36 | 12,340,133 | +0.49(+2.35%) |
Aug 18, 2023 | 20.84 | 20.93 | 20.78 | 20.87 | 10,430,287 | +0.07(+0.34%) |
Aug 17, 2023 | 21.06 | 21.08 | 20.71 | 20.80 | 16,283,960 | +0.24(+1.17%) |
Aug 16, 2023 | 20.74 | 20.84 | 20.55 | 20.56 | 13,147,068 | -0.11(-0.53%) |
Aug 15, 2023 | 20.63 | 20.83 | 20.52 | 20.67 | 11,887,007 | -0.05(-0.24%) |
Aug 14, 2023 | 20.70 | 20.80 | 20.52 | 20.72 | 10,033,102 | -0.08(-0.38%) |
Aug 11, 2023 | 20.82 | 20.96 | 20.76 | 20.80 | 8,428,794 | -0.03(-0.14%) |
Aug 10, 2023 | 20.88 | 21.10 | 20.77 | 20.83 | 13,564,755 | +0.03(+0.14%) |
Aug 09, 2023 | 20.85 | 21.00 | 20.75 | 20.80 | 11,962,707 | -0.10(-0.48%) |
Aug 08, 2023 | 20.87 | 20.99 | 20.80 | 20.90 | 16,554,899 | -0.31(-1.46%) |
Aug 07, 2023 | 21.59 | 21.60 | 21.16 | 21.21 | 11,931,799 | -0.45(-2.08%) |
Aug 04, 2023 | 21.68 | 21.83 | 21.59 | 21.66 | 12,397,426 | +0.03(+0.14%) |
Aug 03, 2023 | 21.65 | 21.75 | 21.58 | 21.63 | 16,333,759 | -0.12(-0.55%) |
Aug 02, 2023 | 22.19 | 22.22 | 21.70 | 21.75 | 16,398,939 | -0.54(-2.42%) |
Aug 01, 2023 | 22.31 | 22.44 | 22.14 | 22.29 | 11,590,183 | -0.40(-1.76%) |
Jul 31, 2023 | 22.48 | 22.79 | 22.48 | 22.69 | 14,033,864 | +0.37(+1.66%) |
Jul 28, 2023 | 22.26 | 22.39 | 22.19 | 22.32 | 10,629,061 | +0.21(+0.95%) |
Jul 27, 2023 | 22.50 | 22.52 | 22.06 | 22.11 | 28,319,804 | -0.80(-3.49%) |
Jul 26, 2023 | 22.58 | 22.97 | 22.50 | 22.91 | 24,546,236 | +0.29(+1.28%) |
Jul 25, 2023 | 22.57 | 22.69 | 22.46 | 22.62 | 10,751,851 | +0.29(+1.30%) |
Jul 24, 2023 | 22.40 | 22.46 | 22.26 | 22.33 | 15,101,903 | -0.24(-1.06%) |
Jul 21, 2023 | 22.68 | 22.71 | 22.56 | 22.57 | 11,278,980 | -0.11(-0.49%) |
Jul 20, 2023 | 23.10 | 23.13 | 22.67 | 22.68 | 16,183,729 | -0.42(-1.82%) |
Jul 19, 2023 | 23.00 | 23.16 | 22.92 | 23.10 | 12,756,205 | +0.11(+0.48%) |
Jul 18, 2023 | 22.81 | 23.10 | 22.73 | 22.99 | 14,764,707 | +0.20(+0.88%) |
Jul 17, 2023 | 22.69 | 22.82 | 22.57 | 22.79 | 9,096,075 | -0.07(-0.31%) |
Jul 14, 2023 | 22.79 | 22.96 | 22.71 | 22.86 | 16,802,596 | +0.08(+0.35%) |
Jul 13, 2023 | 22.49 | 22.78 | 22.41 | 22.78 | 22,395,508 | +0.63(+2.84%) |
Jul 12, 2023 | 21.91 | 22.16 | 21.88 | 22.15 | 24,110,024 | +0.95(+4.48%) |
Jul 11, 2023 | 21.25 | 21.30 | 21.12 | 21.20 | 6,766,042 | -0.04(-0.19%) |
Jul 10, 2023 | 21.05 | 21.25 | 21.05 | 21.24 | 8,669,652 | +0.06(+0.28%) |
Jul 07, 2023 | 20.92 | 21.24 | 20.92 | 21.18 | 10,657,894 | +0.35(+1.68%) |
Jul 06, 2023 | 21.02 | 21.03 | 20.67 | 20.83 | 12,544,320 | -0.38(-1.79%) |
Jul 05, 2023 | 21.32 | 21.35 | 21.10 | 21.21 | 13,305,317 | +0.20(+0.95%) |
Jul 03, 2023 | 21.05 | 21.18 | 21.00 | 21.01 | 9,134,958 | +0.12(+0.57%) |
Jun 30, 2023 | 20.65 | 20.97 | 20.57 | 20.89 | 10,504,643 | +0.17(+0.82%) |
Jun 29, 2023 | 20.56 | 20.82 | 20.45 | 20.72 | 13,778,052 | -0.12(-0.58%) |
Jun 28, 2023 | 20.86 | 20.99 | 20.71 | 20.84 | 8,186,390 | -0.14(-0.67%) |
Jun 27, 2023 | 21.17 | 21.20 | 20.89 | 20.98 | 14,340,954 | +0.08(+0.38%) |
Jun 26, 2023 | 20.85 | 21.00 | 20.73 | 20.90 | 12,878,953 | +0.32(+1.55%) |
Jun 23, 2023 | 20.65 | 20.83 | 20.46 | 20.58 | 13,004,202 | +0.05(+0.24%) |
Jun 22, 2023 | 20.63 | 20.71 | 20.46 | 20.53 | 17,055,940 | -0.31(-1.49%) |
Jun 21, 2023 | 20.95 | 20.97 | 20.65 | 20.84 | 19,624,472 | -0.42(-1.98%) |
Jun 20, 2023 | 21.41 | 21.45 | 21.16 | 21.26 | 24,019,664 | -0.92(-4.15%) |
Jun 16, 2023 | 22.08 | 22.22 | 21.92 | 22.18 | 10,974,123 | +0.24(+1.09%) |
Jun 15, 2023 | 21.67 | 21.95 | 21.66 | 21.94 | 11,355,115 | -0.03(-0.14%) |
Jun 14, 2023 | 21.96 | 22.11 | 21.89 | 21.97 | 11,292,511 | +0.23(+1.06%) |
Jun 13, 2023 | 22.11 | 22.21 | 21.66 | 21.74 | 14,917,968 | -0.34(-1.54%) |
Jun 12, 2023 | 22.06 | 22.12 | 21.92 | 22.08 | 12,286,975 | -0.19(-0.85%) |
Jun 09, 2023 | 22.26 | 22.52 | 22.21 | 22.27 | 10,976,131 | -0.03(-0.13%) |
Jun 08, 2023 | 22.01 | 22.36 | 22.01 | 22.30 | 20,400,732 | +0.79(+3.67%) |
Jun 07, 2023 | 21.70 | 22.09 | 21.50 | 21.51 | 16,738,835 | -0.14(-0.65%) |
Jun 06, 2023 | 21.63 | 21.70 | 21.43 | 21.65 | 9,404,403 | +0.01(+0.05%) |
Jun 05, 2023 | 21.52 | 21.75 | 21.46 | 21.64 | 10,410,511 | -0.05(-0.23%) |
Jun 02, 2023 | 21.97 | 22.00 | 21.65 | 21.69 | 13,007,471 | -0.26(-1.18%) |
Jun 01, 2023 | 21.59 | 21.97 | 21.58 | 21.95 | 17,924,392 | +0.34(+1.57%) |
May 31, 2023 | 21.40 | 21.68 | 21.19 | 21.61 | 18,503,352 | +0.31(+1.46%) |
May 30, 2023 | 21.25 | 21.37 | 21.12 | 21.30 | 9,114,612 | -0.08(-0.37%) |
May 26, 2023 | 21.26 | 21.43 | 21.14 | 21.38 | 13,685,078 | +0.52(+2.49%) |
May 25, 2023 | 21.18 | 21.19 | 20.84 | 20.86 | 14,844,464 | -0.30(-1.42%) |
May 24, 2023 | 21.41 | 21.44 | 21.14 | 21.16 | 19,496,756 | -0.35(-1.63%) |
May 23, 2023 | 21.56 | 21.71 | 21.47 | 21.51 | 15,233,758 | -0.16(-0.74%) |
May 22, 2023 | 21.86 | 21.95 | 21.67 | 21.67 | 12,664,204 | -0.19(-0.87%) |
May 19, 2023 | 21.70 | 22.06 | 21.58 | 21.86 | 20,547,938 | +0.30(+1.39%) |
May 18, 2023 | 21.61 | 21.63 | 21.42 | 21.56 | 17,262,716 | -0.26(-1.19%) |
May 17, 2023 | 21.92 | 21.92 | 21.61 | 21.82 | 14,586,078 | +0.01(+0.05%) |
May 16, 2023 | 22.00 | 22.11 | 21.70 | 21.81 | 17,270,416 | -0.29(-1.31%) |
May 15, 2023 | 22.14 | 22.24 | 22.02 | 22.10 | 11,297,632 | +0.08(+0.36%) |
May 12, 2023 | 22.06 | 22.19 | 21.91 | 22.02 | 18,630,034 | -0.18(-0.81%) |
May 11, 2023 | 22.63 | 22.72 | 22.17 | 22.20 | 29,617,028 | -1.11(-4.76%) |
May 10, 2023 | 23.60 | 23.66 | 23.16 | 23.31 | 18,261,080 | -0.17(-0.72%) |
May 09, 2023 | 23.40 | 23.58 | 23.37 | 23.48 | 11,458,663 | -0.01(-0.04%) |
May 08, 2023 | 23.50 | 23.60 | 23.43 | 23.49 | 11,411,905 | -0.08(-0.34%) |
May 05, 2023 | 23.38 | 23.59 | 23.12 | 23.57 | 26,200,200 | -0.37(-1.55%) |
May 04, 2023 | 23.42 | 23.94 | 23.42 | 23.94 | 30,997,642 | +0.51(+2.18%) |
May 03, 2023 | 23.29 | 23.53 | 23.16 | 23.43 | 20,499,940 | +0.08(+0.34%) |
May 02, 2023 | 22.67 | 23.41 | 22.64 | 23.35 | 27,232,676 | +0.46(+2.01%) |
May 01, 2023 | 23.69 | 23.71 | 22.86 | 22.89 | 30,354,056 | -0.11(-0.48%) |
Apr 28, 2023 | 22.88 | 23.03 | 22.75 | 23.00 | 14,213,303 | +0.11(+0.48%) |
Apr 27, 2023 | 22.59 | 22.93 | 22.52 | 22.89 | 16,038,525 | +0.06(+0.26%) |
Apr 26, 2023 | 23.12 | 23.12 | 22.71 | 22.83 | 20,905,904 | -0.16(-0.70%) |
Apr 25, 2023 | 22.93 | 23.03 | 22.63 | 22.99 | 22,663,630 | -0.09(-0.39%) |
Apr 24, 2023 | 22.93 | 23.18 | 22.84 | 23.08 | 13,562,054 | +0.10(+0.44%) |
Apr 21, 2023 | 23.18 | 23.32 | 22.88 | 22.98 | 17,623,908 | -0.19(-0.82%) |
Apr 20, 2023 | 23.23 | 23.42 | 23.05 | 23.17 | 15,322,994 | -0.06(-0.26%) |
Apr 19, 2023 | 23.08 | 23.32 | 23.06 | 23.23 | 18,549,262 | +0.08(+0.35%) |
Apr 18, 2023 | 22.93 | 23.27 | 22.90 | 23.15 | 14,350,780 | +0.13(+0.56%) |
Apr 17, 2023 | 23.29 | 23.33 | 22.79 | 23.02 | 24,468,174 | -0.29(-1.24%) |
Apr 14, 2023 | 23.84 | 23.89 | 23.10 | 23.31 | 34,949,624 | -0.43(-1.81%) |
Apr 13, 2023 | 23.69 | 23.86 | 23.56 | 23.74 | 30,290,174 | +0.31(+1.32%) |
Apr 12, 2023 | 23.37 | 23.47 | 23.05 | 23.43 | 21,583,544 | +0.39(+1.69%) |
Apr 11, 2023 | 22.90 | 23.10 | 22.85 | 23.04 | 14,515,326 | +0.16(+0.70%) |
Apr 10, 2023 | 22.82 | 22.89 | 22.72 | 22.88 | 12,722,105 | -0.01(-0.04%) |
Apr 06, 2023 | 22.79 | 22.98 | 22.58 | 22.89 | 13,297,388 | -0.05(-0.22%) |
Apr 05, 2023 | 22.82 | 22.98 | 22.64 | 22.94 | 20,661,104 | -0.03(-0.13%) |
Apr 04, 2023 | 22.13 | 23.00 | 22.09 | 22.97 | 35,711,116 | +0.91(+4.13%) |
Apr 03, 2023 | 21.96 | 22.24 | 21.92 | 22.06 | 18,132,036 | -0.06(-0.27%) |
Mar 31, 2023 | 22.03 | 22.20 | 21.99 | 22.12 | 18,212,366 | +0.18(+0.82%) |
Mar 30, 2023 | 21.68 | 21.96 | 21.56 | 21.94 | 14,687,977 | +0.50(+2.33%) |
Mar 29, 2023 | 21.32 | 21.53 | 21.30 | 21.44 | 11,795,732 | +0.01(+0.05%) |
Mar 28, 2023 | 21.14 | 21.49 | 21.12 | 21.43 | 11,218,106 | +0.21(+0.99%) |
Mar 27, 2023 | 21.08 | 21.23 | 21.00 | 21.22 | 11,701,140 | +0.00(+0.00%) |
Mar 24, 2023 | 21.52 | 21.58 | 21.20 | 21.22 | 15,759,638 | -0.06(-0.28%) |
Mar 23, 2023 | 21.11 | 21.35 | 21.02 | 21.28 | 19,281,472 | +0.18(+0.85%) |
Mar 22, 2023 | 20.52 | 21.20 | 20.50 | 21.10 | 25,318,188 | +0.56(+2.73%) |
Mar 21, 2023 | 20.69 | 20.70 | 20.36 | 20.54 | 15,182,578 | -0.15(-0.72%) |
Mar 20, 2023 | 20.58 | 20.75 | 20.45 | 20.69 | 14,283,812 | +0.06(+0.29%) |
Mar 17, 2023 | 20.18 | 20.77 | 20.15 | 20.63 | 29,318,252 | +0.71(+3.56%) |
Mar 16, 2023 | 20.15 | 20.18 | 19.72 | 19.92 | 27,759,754 | -0.08(-0.40%) |
Mar 15, 2023 | 20.39 | 20.44 | 19.87 | 20.00 | 50,876,704 | +0.11(+0.55%) |
Mar 14, 2023 | 20.05 | 20.21 | 19.87 | 19.89 | 29,452,554 | -0.11(-0.55%) |
Mar 13, 2023 | 19.71 | 20.16 | 19.68 | 20.00 | 37,122,188 | +1.14(+6.04%) |
Mar 10, 2023 | 18.89 | 19.11 | 18.75 | 18.86 | 21,470,148 | +0.42(+2.28%) |
Mar 09, 2023 | 18.49 | 18.66 | 18.38 | 18.44 | 12,006,021 | +0.04(+0.22%) |
Mar 08, 2023 | 18.43 | 18.59 | 18.39 | 18.40 | 13,879,218 | -0.05(-0.27%) |
Mar 07, 2023 | 18.98 | 18.99 | 18.41 | 18.45 | 26,233,840 | -0.87(-4.50%) |
Mar 06, 2023 | 19.46 | 19.50 | 19.28 | 19.32 | 7,901,983 | -0.23(-1.18%) |
Mar 03, 2023 | 19.30 | 19.56 | 19.15 | 19.55 | 12,419,211 | +0.31(+1.61%) |
Mar 02, 2023 | 19.05 | 19.25 | 19.02 | 19.24 | 8,914,268 | -0.05(-0.26%) |
Mar 01, 2023 | 19.28 | 19.47 | 19.22 | 19.29 | 14,865,177 | +0.07(+0.36%) |
Feb 28, 2023 | 18.98 | 19.31 | 18.90 | 19.22 | 14,370,388 | +0.29(+1.53%) |
Feb 27, 2023 | 19.09 | 19.14 | 18.89 | 18.93 | 25,976,592 | -0.16(-0.84%) |
Feb 24, 2023 | 19.27 | 19.36 | 19.06 | 19.09 | 24,859,928 | -0.54(-2.75%) |
Feb 23, 2023 | 19.84 | 19.89 | 19.55 | 19.63 | 13,601,341 | -0.12(-0.61%) |
Feb 22, 2023 | 20.03 | 20.05 | 19.71 | 19.75 | 15,135,719 | -0.32(-1.59%) |
Feb 21, 2023 | 20.13 | 20.21 | 20.00 | 20.07 | 11,147,549 | +0.06(+0.30%) |
Feb 17, 2023 | 19.59 | 20.06 | 19.55 | 20.01 | 15,129,067 | +0.17(+0.86%) |
Feb 16, 2023 | 19.74 | 20.02 | 19.71 | 19.84 | 16,655,189 | -0.05(-0.25%) |
Feb 15, 2023 | 19.78 | 19.95 | 19.77 | 19.89 | 13,249,602 | -0.23(-1.14%) |
Feb 14, 2023 | 19.95 | 20.22 | 19.87 | 20.12 | 14,579,578 | -0.08(-0.40%) |
Feb 13, 2023 | 20.15 | 20.25 | 20.04 | 20.20 | 12,366,562 | -0.04(-0.20%) |
Feb 10, 2023 | 20.41 | 20.45 | 20.15 | 20.24 | 11,028,767 | +0.06(+0.30%) |
Feb 09, 2023 | 20.66 | 20.68 | 20.15 | 20.18 | 19,204,620 | -0.30(-1.46%) |
Feb 08, 2023 | 20.59 | 20.64 | 20.42 | 20.48 | 10,680,240 | +0.10(+0.49%) |
Feb 07, 2023 | 20.41 | 20.64 | 20.27 | 20.38 | 16,198,436 | -0.10(-0.49%) |
Feb 06, 2023 | 20.55 | 20.65 | 20.37 | 20.48 | 15,812,356 | -0.09(-0.44%) |
Feb 03, 2023 | 20.86 | 21.05 | 20.50 | 20.57 | 36,695,768 | -1.00(-4.64%) |
Feb 02, 2023 | 22.50 | 22.52 | 21.54 | 21.57 | 22,769,710 | -0.51(-2.31%) |
Feb 01, 2023 | 21.80 | 22.11 | 21.49 | 22.08 | 23,732,542 | +0.25(+1.15%) |
Jan 31, 2023 | 21.58 | 21.86 | 21.54 | 21.83 | 10,425,959 | +0.17(+0.78%) |
Jan 30, 2023 | 21.80 | 21.82 | 21.64 | 21.66 | 8,323,256 | -0.02(-0.09%) |
Jan 27, 2023 | 21.71 | 21.79 | 21.43 | 21.68 | 15,244,216 | -0.31(-1.41%) |
Jan 26, 2023 | 22.19 | 22.22 | 21.81 | 21.99 | 18,173,028 | +0.02(+0.09%) |
Jan 25, 2023 | 21.63 | 22.02 | 21.58 | 21.97 | 12,816,049 | +0.21(+0.97%) |
Jan 24, 2023 | 21.50 | 21.83 | 21.35 | 21.76 | 15,435,792 | +0.18(+0.83%) |
Jan 23, 2023 | 21.18 | 21.62 | 20.93 | 21.58 | 30,085,494 | -0.44(-2.00%) |
Jan 20, 2023 | 22.01 | 22.07 | 21.81 | 22.02 | 14,299,668 | +0.06(+0.27%) |
Jan 19, 2023 | 21.65 | 22.03 | 21.57 | 21.96 | 15,356,464 | +0.39(+1.81%) |
Jan 18, 2023 | 22.30 | 22.40 | 21.55 | 21.57 | 24,542,360 | -0.44(-2.00%) |
Jan 17, 2023 | 22.20 | 22.21 | 21.92 | 22.01 | 23,049,200 | -0.32(-1.43%) |
Jan 13, 2023 | 21.88 | 22.35 | 21.86 | 22.33 | 18,425,972 | +0.45(+2.06%) |
Jan 12, 2023 | 22.00 | 22.07 | 21.69 | 21.88 | 18,477,286 | +0.33(+1.53%) |
Jan 11, 2023 | 21.85 | 21.88 | 21.36 | 21.55 | 13,831,170 | -0.18(-0.83%) |
Jan 10, 2023 | 21.74 | 21.87 | 21.64 | 21.73 | 10,037,106 | -0.01(-0.05%) |
Jan 09, 2023 | 22.00 | 22.14 | 21.69 | 21.74 | 15,525,454 | -0.18(-0.82%) |
Jan 06, 2023 | 21.71 | 22.00 | 21.61 | 21.92 | 17,021,400 | +0.53(+2.48%) |
Jan 05, 2023 | 21.50 | 21.53 | 21.27 | 21.39 | 16,511,953 | -0.50(-2.28%) |
Jan 04, 2023 | 22.28 | 22.36 | 21.70 | 21.89 | 17,231,448 | -0.16(-0.73%) |
Jan 03, 2023 | 22.45 | 22.54 | 22.03 | 22.05 | 18,107,568 | +0.03(+0.14%) |
Dec 30, 2022 | 21.92 | 22.03 | 21.64 | 22.02 | 14,250,958 | +0.05(+0.23%) |
Dec 29, 2022 | 22.06 | 22.14 | 21.95 | 21.97 | 11,877,427 | +0.37(+1.71%) |
Dec 28, 2022 | 21.93 | 21.97 | 21.59 | 21.60 | 10,896,850 | -0.51(-2.31%) |
Dec 27, 2022 | 21.96 | 22.35 | 21.92 | 22.11 | 12,330,428 | +0.26(+1.19%) |
Dec 23, 2022 | 21.78 | 21.95 | 21.68 | 21.85 | 10,922,263 | +0.16(+0.74%) |
Dec 22, 2022 | 21.65 | 21.79 | 21.52 | 21.69 | 15,101,051 | -0.38(-1.72%) |
Dec 21, 2022 | 22.09 | 22.27 | 22.01 | 22.07 | 11,622,095 | -0.16(-0.72%) |
Dec 20, 2022 | 21.95 | 22.32 | 21.86 | 22.23 | 28,459,464 | +1.11(+5.26%) |
Dec 19, 2022 | 21.35 | 21.38 | 21.01 | 21.12 | 12,699,726 | -0.25(-1.17%) |
Dec 16, 2022 | 21.16 | 21.40 | 21.13 | 21.37 | 15,976,095 | +0.13(+0.61%) |
Dec 15, 2022 | 21.45 | 21.57 | 21.15 | 21.24 | 19,904,744 | -0.75(-3.41%) |
Dec 14, 2022 | 21.93 | 22.14 | 21.52 | 21.99 | 24,335,696 | +0.16(+0.73%) |
Dec 13, 2022 | 22.09 | 22.20 | 21.68 | 21.83 | 24,585,216 | +0.37(+1.72%) |
Dec 12, 2022 | 21.58 | 21.62 | 21.26 | 21.46 | 20,195,424 | -0.10(-0.46%) |
Dec 09, 2022 | 21.45 | 21.80 | 21.26 | 21.56 | 18,975,824 | +0.35(+1.65%) |
Dec 08, 2022 | 21.32 | 21.37 | 21.14 | 21.21 | 17,943,080 | +0.29(+1.39%) |
Dec 07, 2022 | 20.67 | 21.01 | 20.66 | 20.92 | 22,541,928 | +0.48(+2.35%) |
Dec 06, 2022 | 20.62 | 20.75 | 20.27 | 20.44 | 16,473,598 | +0.00(+0.00%) |
Dec 05, 2022 | 20.91 | 20.95 | 20.40 | 20.44 | 24,378,692 | -0.85(-3.99%) |
Dec 02, 2022 | 20.73 | 21.39 | 20.67 | 21.29 | 23,150,120 | +0.31(+1.48%) |