Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.59 | 16.79 | 16.46 | 16.66 | 25,097,544 | +0.38(+2.36%) |
Nov 29, 2023 | 15.99 | 16.65 | 15.55 | 16.27 | 21,978,406 | +0.98(+6.44%) |
Nov 28, 2023 | 15.34 | 15.39 | 15.22 | 15.29 | 14,591,793 | -0.08(-0.51%) |
Nov 27, 2023 | 15.49 | 15.54 | 15.34 | 15.37 | 11,370,486 | -0.23(-1.45%) |
Nov 24, 2023 | 15.61 | 15.68 | 15.51 | 15.59 | 3,846,518 | +0.05(+0.32%) |
Nov 22, 2023 | 15.51 | 15.64 | 15.44 | 15.54 | 11,568,579 | +0.16(+1.02%) |
Nov 21, 2023 | 15.55 | 15.58 | 15.32 | 15.39 | 8,728,346 | -0.21(-1.33%) |
Nov 20, 2023 | 15.64 | 15.72 | 15.55 | 15.59 | 7,600,546 | -0.10(-0.63%) |
Nov 17, 2023 | 15.63 | 15.75 | 15.57 | 15.69 | 8,935,149 | +0.19(+1.21%) |
Nov 16, 2023 | 16.02 | 16.07 | 15.40 | 15.50 | 11,763,925 | -0.70(-4.32%) |
Nov 15, 2023 | 16.23 | 16.43 | 16.17 | 16.20 | 8,457,057 | +0.03(+0.18%) |
Nov 14, 2023 | 16.00 | 16.25 | 15.89 | 16.17 | 10,035,459 | +0.41(+2.63%) |
Nov 13, 2023 | 15.59 | 15.79 | 15.52 | 15.76 | 11,313,752 | +0.04(+0.25%) |
Nov 10, 2023 | 15.47 | 15.75 | 15.37 | 15.72 | 5,888,508 | +0.33(+2.18%) |
Nov 09, 2023 | 15.52 | 15.61 | 15.36 | 15.39 | 7,069,303 | -0.12(-0.76%) |
Nov 08, 2023 | 15.51 | 15.59 | 15.37 | 15.50 | 7,195,559 | -0.01(-0.06%) |
Nov 07, 2023 | 15.56 | 15.69 | 15.47 | 15.51 | 6,271,212 | -0.16(-1.01%) |
Nov 06, 2023 | 15.68 | 15.76 | 15.53 | 15.67 | 6,474,876 | -0.02(-0.13%) |
Nov 03, 2023 | 15.57 | 15.76 | 15.55 | 15.69 | 6,929,629 | +0.33(+2.18%) |
Nov 02, 2023 | 15.47 | 15.51 | 15.25 | 15.36 | 9,738,426 | +0.06(+0.39%) |
Nov 01, 2023 | 15.17 | 15.30 | 15.11 | 15.30 | 7,870,209 | +0.15(+0.97%) |
Oct 31, 2023 | 15.06 | 15.16 | 14.96 | 15.15 | 8,031,302 | +0.08(+0.52%) |
Oct 30, 2023 | 15.13 | 15.18 | 14.93 | 15.07 | 8,457,315 | +0.09(+0.59%) |
Oct 27, 2023 | 14.97 | 15.21 | 14.90 | 14.98 | 9,137,507 | +0.08(+0.53%) |
Oct 26, 2023 | 14.88 | 15.06 | 14.74 | 14.90 | 10,910,888 | -0.01(-0.07%) |
Oct 25, 2023 | 15.05 | 15.09 | 14.87 | 14.91 | 8,417,649 | -0.15(-0.98%) |
Oct 24, 2023 | 15.06 | 15.17 | 14.95 | 15.06 | 8,841,246 | +0.09(+0.59%) |
Oct 23, 2023 | 14.95 | 15.13 | 14.87 | 14.97 | 13,673,193 | -0.03(-0.20%) |
Oct 20, 2023 | 15.70 | 15.87 | 14.69 | 15.00 | 24,964,142 | -1.05(-6.56%) |
Oct 19, 2023 | 16.48 | 16.52 | 16.00 | 16.06 | 11,645,325 | -0.37(-2.28%) |
Oct 18, 2023 | 16.60 | 16.71 | 16.37 | 16.43 | 7,642,807 | -0.30(-1.77%) |
Oct 17, 2023 | 16.71 | 16.87 | 16.60 | 16.73 | 7,487,076 | -0.13(-0.76%) |
Oct 16, 2023 | 16.38 | 16.92 | 16.34 | 16.85 | 13,278,870 | +0.62(+3.82%) |
Oct 13, 2023 | 16.71 | 16.79 | 16.22 | 16.23 | 8,693,048 | -0.46(-2.77%) |
Oct 12, 2023 | 16.91 | 16.94 | 16.52 | 16.70 | 10,408,535 | -0.21(-1.22%) |
Oct 11, 2023 | 16.73 | 17.03 | 16.72 | 16.90 | 7,091,380 | +0.23(+1.36%) |
Oct 10, 2023 | 16.66 | 16.93 | 16.63 | 16.68 | 9,225,521 | +0.08(+0.47%) |
Oct 09, 2023 | 16.48 | 16.72 | 16.34 | 16.60 | 7,928,953 | +0.02(+0.12%) |
Oct 06, 2023 | 16.49 | 16.72 | 16.33 | 16.58 | 9,423,012 | +0.04(+0.24%) |
Oct 05, 2023 | 16.66 | 16.78 | 16.37 | 16.54 | 6,315,084 | -0.22(-1.29%) |
Oct 04, 2023 | 16.72 | 16.77 | 16.53 | 16.75 | 4,959,604 | +0.08(+0.47%) |
Oct 03, 2023 | 16.95 | 17.11 | 16.50 | 16.68 | 7,394,316 | -0.50(-2.92%) |
Oct 02, 2023 | 17.14 | 17.33 | 17.08 | 17.18 | 9,068,385 | +0.07(+0.40%) |
Sep 29, 2023 | 17.39 | 17.46 | 17.00 | 17.11 | 10,363,419 | -0.26(-1.47%) |
Sep 28, 2023 | 16.86 | 17.48 | 16.86 | 17.37 | 13,528,031 | +0.55(+3.28%) |
Sep 27, 2023 | 16.70 | 17.06 | 16.56 | 16.81 | 12,423,955 | +0.29(+1.73%) |
Sep 26, 2023 | 16.56 | 16.68 | 16.47 | 16.53 | 9,630,160 | -0.19(-1.12%) |
Sep 25, 2023 | 16.64 | 16.78 | 16.64 | 16.72 | 9,109,957 | -0.05(-0.29%) |
Sep 22, 2023 | 16.73 | 16.84 | 16.60 | 16.76 | 5,211,812 | +0.04(+0.24%) |
Sep 21, 2023 | 16.71 | 16.81 | 16.63 | 16.73 | 8,448,689 | -0.12(-0.70%) |
Sep 20, 2023 | 17.06 | 17.14 | 16.81 | 16.84 | 8,131,460 | +0.03(+0.18%) |
Sep 19, 2023 | 16.79 | 16.91 | 16.74 | 16.81 | 7,738,157 | +0.07(+0.41%) |
Sep 18, 2023 | 16.73 | 16.78 | 16.53 | 16.74 | 8,978,771 | -0.07(-0.41%) |
Sep 15, 2023 | 16.86 | 17.02 | 16.62 | 16.81 | 19,261,796 | -0.14(-0.81%) |
Sep 14, 2023 | 16.73 | 16.97 | 16.67 | 16.95 | 8,857,454 | +0.43(+2.62%) |
Sep 13, 2023 | 16.76 | 16.83 | 16.51 | 16.52 | 9,780,388 | -0.19(-1.12%) |
Sep 12, 2023 | 16.66 | 16.80 | 16.58 | 16.71 | 11,091,109 | -0.15(-0.87%) |
Sep 11, 2023 | 17.05 | 17.16 | 16.77 | 16.85 | 10,623,641 | -0.11(-0.63%) |
Sep 08, 2023 | 16.92 | 17.03 | 16.91 | 16.96 | 6,918,999 | +0.05(+0.29%) |
Sep 07, 2023 | 17.13 | 17.18 | 16.90 | 16.91 | 14,155,845 | -0.45(-2.59%) |
Sep 06, 2023 | 17.25 | 17.52 | 17.17 | 17.36 | 10,729,094 | -0.06(-0.34%) |
Sep 05, 2023 | 17.55 | 17.70 | 17.41 | 17.42 | 10,740,353 | -0.17(-0.95%) |
Sep 01, 2023 | 16.83 | 17.62 | 16.81 | 17.59 | 20,270,648 | +0.97(+5.83%) |
Aug 31, 2023 | 17.07 | 17.12 | 16.48 | 16.62 | 17,661,702 | -0.36(-2.13%) |
Aug 30, 2023 | 16.02 | 17.06 | 15.84 | 16.98 | 14,303,582 | +0.51(+3.09%) |
Aug 29, 2023 | 16.45 | 16.58 | 16.30 | 16.47 | 10,681,520 | +0.05(+0.30%) |
Aug 28, 2023 | 16.38 | 16.55 | 16.29 | 16.42 | 11,783,142 | +0.17(+1.02%) |
Aug 25, 2023 | 16.37 | 16.43 | 16.09 | 16.26 | 9,520,763 | -0.08(-0.48%) |
Aug 24, 2023 | 16.71 | 16.77 | 16.32 | 16.33 | 11,896,609 | -0.31(-1.88%) |
Aug 23, 2023 | 16.44 | 16.70 | 16.40 | 16.65 | 8,635,442 | +0.22(+1.37%) |
Aug 22, 2023 | 16.70 | 16.74 | 16.40 | 16.42 | 10,806,113 | -0.24(-1.47%) |
Aug 21, 2023 | 16.64 | 16.74 | 16.51 | 16.67 | 8,972,746 | +0.04(+0.24%) |
Aug 18, 2023 | 16.39 | 16.75 | 16.38 | 16.63 | 9,030,901 | +0.03(+0.18%) |
Aug 17, 2023 | 16.78 | 16.86 | 16.51 | 16.60 | 13,249,243 | -0.07(-0.41%) |
Aug 16, 2023 | 16.84 | 16.93 | 16.64 | 16.67 | 9,630,214 | -0.25(-1.50%) |
Aug 15, 2023 | 17.09 | 17.24 | 16.92 | 16.92 | 7,831,357 | -0.29(-1.70%) |
Aug 14, 2023 | 17.12 | 17.25 | 16.98 | 17.21 | 11,044,127 | +0.00(+0.00%) |
Aug 11, 2023 | 17.16 | 17.27 | 17.10 | 17.21 | 11,871,607 | -0.02(-0.11%) |
Aug 10, 2023 | 17.40 | 17.51 | 17.16 | 17.23 | 17,924,400 | -0.06(-0.34%) |
Aug 09, 2023 | 17.63 | 17.68 | 17.09 | 17.29 | 16,601,575 | -0.38(-2.16%) |
Aug 08, 2023 | 17.01 | 17.74 | 16.82 | 17.67 | 22,636,962 | +0.51(+2.96%) |
Aug 07, 2023 | 17.10 | 17.27 | 16.97 | 17.17 | 10,747,279 | +0.18(+1.04%) |
Aug 04, 2023 | 16.92 | 17.21 | 16.79 | 16.99 | 12,159,199 | +0.05(+0.29%) |
Aug 03, 2023 | 16.73 | 17.04 | 16.55 | 16.94 | 9,750,084 | +0.08(+0.46%) |
Aug 02, 2023 | 16.84 | 17.14 | 16.79 | 16.86 | 10,867,169 | -0.17(-0.98%) |
Aug 01, 2023 | 17.03 | 17.09 | 16.84 | 17.03 | 10,365,477 | +0.03(+0.17%) |
Jul 31, 2023 | 16.85 | 17.05 | 16.85 | 17.00 | 7,524,548 | +0.12(+0.70%) |
Jul 28, 2023 | 17.17 | 17.24 | 16.88 | 16.88 | 9,213,172 | -0.10(-0.58%) |
Jul 27, 2023 | 17.27 | 17.35 | 16.93 | 16.98 | 8,891,944 | -0.09(-0.52%) |
Jul 26, 2023 | 17.17 | 17.33 | 17.04 | 17.07 | 11,568,532 | -0.14(-0.80%) |
Jul 25, 2023 | 17.03 | 17.30 | 16.93 | 17.20 | 11,428,144 | +0.23(+1.38%) |
Jul 24, 2023 | 17.10 | 17.26 | 16.85 | 16.97 | 11,357,285 | +0.09(+0.52%) |
Jul 21, 2023 | 16.90 | 16.99 | 16.79 | 16.88 | 12,682,060 | +0.06(+0.35%) |
Jul 20, 2023 | 16.92 | 16.99 | 16.68 | 16.82 | 12,046,456 | -0.07(-0.41%) |
Jul 19, 2023 | 17.13 | 17.25 | 16.83 | 16.89 | 13,361,521 | -0.19(-1.09%) |
Jul 18, 2023 | 16.63 | 17.13 | 16.59 | 17.08 | 13,776,064 | +0.40(+2.40%) |
Jul 17, 2023 | 16.40 | 16.79 | 16.35 | 16.68 | 9,361,887 | +0.18(+1.07%) |
Jul 14, 2023 | 16.84 | 16.89 | 16.42 | 16.50 | 8,889,576 | -0.44(-2.60%) |
Jul 13, 2023 | 16.78 | 17.00 | 16.77 | 16.94 | 8,684,421 | +0.23(+1.41%) |
Jul 12, 2023 | 17.12 | 17.14 | 16.68 | 16.71 | 9,541,193 | -0.24(-1.44%) |
Jul 11, 2023 | 16.63 | 16.96 | 16.63 | 16.95 | 9,845,891 | +0.33(+2.00%) |
Jul 10, 2023 | 16.40 | 16.71 | 16.39 | 16.62 | 10,357,293 | +0.12(+0.71%) |
Jul 07, 2023 | 16.34 | 16.72 | 16.30 | 16.50 | 12,936,783 | +0.21(+1.26%) |
Jul 06, 2023 | 16.11 | 16.31 | 16.06 | 16.29 | 8,517,799 | -0.01(-0.06%) |
Jul 05, 2023 | 16.18 | 16.41 | 16.06 | 16.30 | 7,805,997 | -0.04(-0.24%) |
Jul 03, 2023 | 16.36 | 16.41 | 16.26 | 16.34 | 4,199,261 | -0.09(-0.54%) |
Jun 30, 2023 | 16.34 | 16.52 | 16.34 | 16.43 | 9,982,536 | +0.15(+0.90%) |
Jun 29, 2023 | 16.04 | 16.36 | 16.04 | 16.28 | 8,976,869 | +0.28(+1.77%) |
Jun 28, 2023 | 16.02 | 16.09 | 15.88 | 16.00 | 7,482,447 | -0.07(-0.43%) |
Jun 27, 2023 | 16.04 | 16.20 | 15.97 | 16.07 | 10,673,489 | +0.04(+0.24%) |
Jun 26, 2023 | 16.25 | 16.35 | 16.02 | 16.03 | 10,327,199 | -0.13(-0.79%) |
Jun 23, 2023 | 16.24 | 16.30 | 16.13 | 16.16 | 13,517,533 | -0.25(-1.55%) |
Jun 22, 2023 | 16.49 | 16.61 | 16.25 | 16.41 | 14,880,904 | -0.04(-0.24%) |
Jun 21, 2023 | 16.71 | 17.03 | 16.42 | 16.45 | 13,117,745 | -0.19(-1.12%) |
Jun 20, 2023 | 17.06 | 17.09 | 16.53 | 16.64 | 19,808,702 | -0.55(-3.19%) |
Jun 16, 2023 | 17.11 | 17.35 | 16.90 | 17.18 | 25,035,860 | +0.12(+0.69%) |
Jun 15, 2023 | 16.38 | 17.11 | 16.37 | 17.07 | 24,804,074 | +3.31(+24.02%) |
May 08, 2023 | 13.71 | 13.77 | 13.64 | 13.76 | 7,509,977 | +0.08(+0.57%) |
May 05, 2023 | 13.55 | 13.74 | 13.51 | 13.68 | 7,657,241 | +0.30(+2.25%) |
May 04, 2023 | 13.46 | 13.48 | 13.24 | 13.38 | 8,499,683 | -0.15(-1.08%) |
May 03, 2023 | 13.88 | 13.95 | 13.53 | 13.53 | 13,000,708 | -0.29(-2.10%) |
May 02, 2023 | 14.04 | 14.13 | 13.67 | 13.82 | 9,920,015 | -0.18(-1.32%) |
May 01, 2023 | 13.96 | 14.15 | 13.95 | 14.00 | 8,740,272 | +0.12(+0.84%) |
Apr 28, 2023 | 13.78 | 13.92 | 13.77 | 13.89 | 9,096,346 | +0.06(+0.42%) |
Apr 27, 2023 | 13.67 | 13.83 | 13.54 | 13.83 | 9,720,760 | +0.16(+1.21%) |
Apr 26, 2023 | 13.66 | 13.81 | 13.59 | 13.66 | 10,000,910 | -0.05(-0.35%) |
Apr 25, 2023 | 13.79 | 13.82 | 13.66 | 13.71 | 9,865,020 | -0.19(-1.39%) |
Apr 24, 2023 | 13.97 | 14.00 | 13.82 | 13.91 | 8,519,729 | -0.12(-0.83%) |
Apr 21, 2023 | 14.11 | 14.11 | 13.75 | 14.02 | 11,449,608 | -0.08(-0.55%) |
Apr 20, 2023 | 14.26 | 14.35 | 13.98 | 14.10 | 14,617,517 | -0.41(-2.81%) |
Apr 19, 2023 | 14.94 | 15.12 | 14.40 | 14.51 | 15,114,772 | -0.80(-5.20%) |
Apr 18, 2023 | 15.45 | 15.54 | 15.23 | 15.30 | 8,475,728 | -0.07(-0.44%) |
Apr 17, 2023 | 15.44 | 15.55 | 15.28 | 15.37 | 11,089,069 | -0.06(-0.38%) |
Apr 14, 2023 | 15.55 | 15.74 | 15.31 | 15.43 | 8,705,787 | -0.12(-0.75%) |
Apr 13, 2023 | 15.44 | 15.60 | 15.32 | 15.55 | 9,910,266 | +0.05(+0.31%) |
Apr 12, 2023 | 15.67 | 15.67 | 15.38 | 15.50 | 7,968,078 | -0.07(-0.44%) |
Apr 11, 2023 | 15.58 | 15.67 | 15.57 | 15.57 | 7,349,805 | -0.01(-0.06%) |
Apr 10, 2023 | 15.28 | 15.57 | 15.27 | 15.57 | 7,901,330 | +0.19(+1.26%) |
Apr 06, 2023 | 15.42 | 15.47 | 15.32 | 15.38 | 6,536,441 | -0.05(-0.31%) |
Apr 05, 2023 | 15.53 | 15.60 | 15.27 | 15.43 | 11,324,939 | -0.19(-1.24%) |
Apr 04, 2023 | 15.86 | 15.90 | 15.48 | 15.62 | 13,405,140 | -0.21(-1.35%) |
Apr 03, 2023 | 15.42 | 15.89 | 15.39 | 15.84 | 16,264,524 | +0.39(+2.51%) |
Mar 31, 2023 | 15.32 | 15.48 | 15.29 | 15.45 | 16,027,545 | +0.20(+1.34%) |
Mar 30, 2023 | 15.17 | 15.26 | 15.08 | 15.25 | 12,592,817 | +0.19(+1.29%) |
Mar 29, 2023 | 14.67 | 15.15 | 14.67 | 15.05 | 16,891,544 | +0.55(+3.81%) |
Mar 28, 2023 | 14.52 | 14.54 | 14.38 | 14.50 | 13,941,620 | -0.06(-0.40%) |
Mar 27, 2023 | 13.97 | 14.61 | 13.95 | 14.56 | 17,597,832 | +0.76(+5.48%) |
Mar 24, 2023 | 13.75 | 13.80 | 13.62 | 13.80 | 13,095,215 | -0.04(-0.28%) |
Mar 23, 2023 | 14.05 | 14.13 | 13.75 | 13.84 | 11,902,739 | -0.16(-1.11%) |
Mar 22, 2023 | 14.34 | 14.40 | 13.97 | 13.99 | 12,645,110 | -0.31(-2.17%) |
Mar 21, 2023 | 14.20 | 14.32 | 14.17 | 14.30 | 10,841,270 | +0.30(+2.15%) |
Mar 20, 2023 | 13.77 | 14.04 | 13.75 | 14.00 | 13,999,637 | +0.33(+2.41%) |
Mar 17, 2023 | 13.80 | 13.89 | 13.65 | 13.67 | 22,996,968 | -0.20(-1.47%) |
Mar 16, 2023 | 13.29 | 13.89 | 13.25 | 13.88 | 15,715,635 | +0.50(+3.77%) |
Mar 15, 2023 | 13.33 | 13.49 | 13.22 | 13.37 | 17,451,678 | -0.22(-1.63%) |
Mar 14, 2023 | 13.64 | 13.75 | 13.44 | 13.59 | 17,298,138 | +0.12(+0.93%) |
Mar 13, 2023 | 13.58 | 13.68 | 13.38 | 13.47 | 15,822,712 | -0.31(-2.23%) |
Mar 10, 2023 | 14.12 | 14.14 | 13.71 | 13.78 | 17,984,336 | -0.37(-2.58%) |
Mar 09, 2023 | 14.56 | 14.56 | 14.10 | 14.14 | 10,906,236 | -0.37(-2.58%) |
Mar 08, 2023 | 14.52 | 14.58 | 14.44 | 14.52 | 11,736,302 | +0.09(+0.60%) |
Mar 07, 2023 | 14.57 | 14.73 | 14.40 | 14.43 | 12,798,982 | -0.13(-0.92%) |
Mar 06, 2023 | 14.70 | 14.83 | 14.51 | 14.57 | 18,337,464 | -0.12(-0.85%) |
Mar 03, 2023 | 15.27 | 15.43 | 14.63 | 14.69 | 23,099,904 | -0.21(-1.42%) |
Mar 02, 2023 | 14.84 | 14.93 | 14.71 | 14.90 | 12,436,425 | -0.04(-0.26%) |
Mar 01, 2023 | 15.06 | 15.13 | 14.86 | 14.94 | 9,577,175 | -0.07(-0.45%) |
Feb 28, 2023 | 15.02 | 15.13 | 14.97 | 15.01 | 15,892,732 | -0.03(-0.19%) |
Feb 27, 2023 | 15.14 | 15.23 | 14.98 | 15.04 | 8,424,854 | +0.04(+0.26%) |
Feb 24, 2023 | 14.92 | 15.07 | 14.86 | 15.00 | 10,294,083 | -0.13(-0.89%) |
Feb 23, 2023 | 15.26 | 15.29 | 14.94 | 15.13 | 10,644,289 | -0.01(-0.06%) |
Feb 22, 2023 | 15.36 | 15.42 | 15.05 | 15.14 | 9,258,750 | -0.22(-1.44%) |
Feb 21, 2023 | 15.65 | 15.65 | 15.36 | 15.36 | 9,107,113 | -0.37(-2.32%) |
Feb 17, 2023 | 15.77 | 15.82 | 15.67 | 15.73 | 8,251,443 | -0.10(-0.61%) |
Feb 16, 2023 | 15.83 | 15.95 | 15.65 | 15.83 | 10,553,617 | -0.11(-0.66%) |
Feb 15, 2023 | 15.81 | 15.96 | 15.76 | 15.93 | 7,372,682 | +0.03(+0.18%) |
Feb 14, 2023 | 16.02 | 16.08 | 15.84 | 15.90 | 9,144,729 | -0.12(-0.72%) |
Feb 13, 2023 | 15.78 | 16.06 | 15.76 | 16.02 | 9,675,072 | +0.21(+1.34%) |
Feb 10, 2023 | 15.62 | 15.85 | 15.56 | 15.81 | 14,585,921 | +0.19(+1.23%) |
Feb 09, 2023 | 15.58 | 15.67 | 15.53 | 15.61 | 19,141,734 | +0.22(+1.44%) |
Feb 08, 2023 | 15.47 | 15.48 | 15.28 | 15.39 | 18,877,030 | -0.21(-1.36%) |
Feb 07, 2023 | 15.50 | 15.67 | 15.37 | 15.60 | 18,365,860 | +0.12(+0.75%) |
Feb 06, 2023 | 15.64 | 15.65 | 15.42 | 15.49 | 25,107,582 | -0.21(-1.35%) |
Feb 03, 2023 | 15.62 | 15.90 | 15.61 | 15.70 | 10,070,430 | -0.08(-0.49%) |
Feb 02, 2023 | 15.58 | 15.88 | 15.56 | 15.78 | 13,864,155 | +0.29(+1.86%) |
Feb 01, 2023 | 15.50 | 15.56 | 15.30 | 15.49 | 19,444,652 | -0.02(-0.12%) |
Jan 31, 2023 | 15.39 | 15.53 | 15.29 | 15.51 | 25,097,776 | +0.12(+0.75%) |
Jan 30, 2023 | 15.37 | 15.56 | 15.32 | 15.39 | 10,895,798 | -0.12(-0.81%) |
Jan 27, 2023 | 15.56 | 15.66 | 15.48 | 15.52 | 9,801,188 | -0.08(-0.49%) |
Jan 26, 2023 | 15.62 | 15.66 | 15.37 | 15.59 | 11,595,968 | +0.09(+0.56%) |
Jan 25, 2023 | 15.41 | 15.55 | 15.17 | 15.51 | 10,994,433 | -0.04(-0.25%) |
Jan 24, 2023 | 15.41 | 15.64 | 15.32 | 15.55 | 9,933,965 | +0.00(+0.00%) |
Jan 23, 2023 | 15.41 | 15.66 | 15.38 | 15.55 | 10,411,165 | +0.21(+1.38%) |
Jan 20, 2023 | 15.23 | 15.34 | 15.04 | 15.33 | 13,223,685 | +0.13(+0.89%) |
Jan 19, 2023 | 15.33 | 15.35 | 15.13 | 15.20 | 13,036,111 | -0.26(-1.68%) |
Jan 18, 2023 | 15.62 | 15.72 | 15.45 | 15.46 | 14,176,162 | -0.16(-1.05%) |
Jan 17, 2023 | 15.77 | 15.82 | 15.43 | 15.62 | 14,758,721 | -0.19(-1.22%) |
Jan 13, 2023 | 15.55 | 15.83 | 15.50 | 15.82 | 12,889,229 | +0.12(+0.80%) |
Jan 12, 2023 | 15.97 | 16.08 | 15.68 | 15.69 | 23,345,684 | -0.57(-3.49%) |
Jan 11, 2023 | 16.33 | 16.39 | 16.13 | 16.26 | 16,643,518 | -0.14(-0.88%) |
Jan 10, 2023 | 16.15 | 16.48 | 16.04 | 16.40 | 17,450,622 | +0.10(+0.59%) |
Jan 09, 2023 | 16.44 | 16.58 | 16.24 | 16.31 | 20,068,696 | -0.14(-0.88%) |
Jan 06, 2023 | 16.04 | 16.55 | 16.03 | 16.45 | 15,853,915 | +0.63(+4.01%) |
Jan 05, 2023 | 15.66 | 15.86 | 15.56 | 15.82 | 13,625,017 | +0.03(+0.18%) |
Jan 04, 2023 | 15.53 | 15.89 | 15.50 | 15.79 | 16,501,887 | +0.35(+2.24%) |
Jan 03, 2023 | 15.47 | 15.52 | 15.22 | 15.44 | 18,965,336 | +0.10(+0.63%) |
Dec 30, 2022 | 15.21 | 15.34 | 15.15 | 15.34 | 9,773,428 | +0.04(+0.25%) |
Dec 29, 2022 | 15.07 | 15.41 | 15.07 | 15.31 | 8,808,821 | +0.34(+2.25%) |
Dec 28, 2022 | 15.29 | 15.33 | 14.96 | 14.97 | 6,740,069 | -0.30(-1.95%) |
Dec 27, 2022 | 15.20 | 15.32 | 15.14 | 15.27 | 6,310,147 | +0.12(+0.83%) |
Dec 23, 2022 | 15.11 | 15.17 | 14.89 | 15.14 | 8,662,961 | +0.04(+0.25%) |
Dec 22, 2022 | 15.05 | 15.11 | 14.84 | 15.10 | 14,163,052 | -0.07(-0.44%) |
Dec 21, 2022 | 15.16 | 15.34 | 15.13 | 15.17 | 14,827,086 | +0.12(+0.77%) |
Dec 20, 2022 | 14.91 | 15.08 | 14.87 | 15.06 | 13,717,265 | +0.17(+1.16%) |
Dec 19, 2022 | 15.09 | 15.16 | 14.78 | 14.88 | 9,505,057 | -0.15(-1.02%) |
Dec 16, 2022 | 14.95 | 15.13 | 14.84 | 15.04 | 32,941,036 | -0.12(-0.76%) |
Dec 15, 2022 | 15.34 | 15.41 | 15.05 | 15.15 | 17,227,318 | -0.42(-2.72%) |
Dec 14, 2022 | 15.48 | 15.79 | 15.41 | 15.58 | 15,637,349 | -0.05(-0.31%) |
Dec 13, 2022 | 15.71 | 15.86 | 15.46 | 15.62 | 18,730,270 | +0.01(+0.06%) |
Dec 12, 2022 | 15.29 | 15.65 | 15.27 | 15.61 | 11,779,900 | +0.20(+1.30%) |
Dec 09, 2022 | 15.56 | 15.64 | 15.40 | 15.41 | 10,497,081 | -0.13(-0.86%) |
Dec 08, 2022 | 15.45 | 15.61 | 15.42 | 15.55 | 9,742,042 | +0.22(+1.43%) |
Dec 07, 2022 | 15.39 | 15.39 | 15.16 | 15.33 | 14,854,288 | -0.20(-1.29%) |
Dec 06, 2022 | 15.49 | 15.58 | 15.38 | 15.53 | 14,829,916 | +0.06(+0.37%) |
Dec 05, 2022 | 15.83 | 15.89 | 15.38 | 15.47 | 13,355,747 | -0.46(-2.88%) |
Dec 02, 2022 | 15.86 | 16.07 | 15.78 | 15.93 | 13,796,505 | -0.12(-0.77%) |