Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.92 | 17.28 | 16.88 | 17.16 | 9,013,501 | +0.26(+1.54%) |
Nov 29, 2023 | 16.85 | 16.99 | 16.61 | 16.90 | 7,379,985 | +0.17(+1.02%) |
Nov 28, 2023 | 16.81 | 16.98 | 16.60 | 16.73 | 7,016,477 | -0.10(-0.59%) |
Nov 27, 2023 | 16.75 | 17.18 | 16.69 | 16.83 | 7,223,687 | +0.05(+0.30%) |
Nov 24, 2023 | 16.84 | 16.94 | 16.64 | 16.78 | 2,559,731 | -0.07(-0.42%) |
Nov 22, 2023 | 16.91 | 16.95 | 16.68 | 16.85 | 5,420,289 | -0.04(-0.24%) |
Nov 21, 2023 | 17.05 | 17.14 | 16.89 | 16.89 | 5,211,046 | -0.17(-1.00%) |
Nov 20, 2023 | 17.06 | 17.45 | 17.02 | 17.06 | 6,209,990 | +0.07(+0.41%) |
Nov 17, 2023 | 17.19 | 17.22 | 16.97 | 16.99 | 4,442,040 | -0.05(-0.29%) |
Nov 16, 2023 | 16.96 | 17.20 | 16.86 | 17.04 | 5,740,671 | +0.02(+0.12%) |
Nov 15, 2023 | 16.83 | 17.34 | 16.83 | 17.02 | 7,426,730 | +0.19(+1.13%) |
Nov 14, 2023 | 17.00 | 17.16 | 16.78 | 16.83 | 7,782,557 | +0.32(+1.94%) |
Nov 13, 2023 | 16.41 | 16.64 | 16.41 | 16.51 | 4,210,477 | -0.04(-0.24%) |
Nov 10, 2023 | 16.45 | 16.65 | 16.37 | 16.55 | 6,101,595 | +0.11(+0.67%) |
Nov 09, 2023 | 16.93 | 16.96 | 16.41 | 16.44 | 5,654,422 | -0.27(-1.62%) |
Nov 08, 2023 | 16.99 | 16.99 | 16.35 | 16.71 | 9,681,749 | -0.36(-2.11%) |
Nov 07, 2023 | 17.11 | 17.17 | 16.89 | 17.07 | 8,747,843 | -0.29(-1.67%) |
Nov 06, 2023 | 17.21 | 17.49 | 17.05 | 17.36 | 9,657,785 | +0.24(+1.40%) |
Nov 03, 2023 | 17.41 | 17.49 | 17.09 | 17.12 | 10,004,498 | -0.07(-0.41%) |
Nov 02, 2023 | 16.90 | 17.34 | 16.85 | 17.19 | 9,492,678 | +0.43(+2.57%) |
Nov 01, 2023 | 16.79 | 16.91 | 16.43 | 16.76 | 12,771,261 | -0.02(-0.12%) |
Oct 31, 2023 | 16.48 | 16.95 | 16.29 | 16.78 | 15,483,817 | +0.60(+3.71%) |
Oct 30, 2023 | 16.26 | 16.37 | 15.96 | 16.18 | 11,030,835 | +0.14(+0.87%) |
Oct 27, 2023 | 16.34 | 16.35 | 15.81 | 16.04 | 11,048,634 | -0.14(-0.87%) |
Oct 26, 2023 | 15.97 | 16.48 | 15.94 | 16.18 | 14,240,463 | +0.35(+2.21%) |
Oct 25, 2023 | 15.64 | 15.86 | 15.43 | 15.83 | 12,343,966 | +0.18(+1.15%) |
Oct 24, 2023 | 15.08 | 15.74 | 14.58 | 15.65 | 19,485,152 | +1.28(+8.91%) |
Oct 23, 2023 | 14.44 | 14.64 | 14.13 | 14.37 | 13,229,914 | -0.22(-1.51%) |
Oct 20, 2023 | 14.23 | 14.65 | 14.20 | 14.59 | 9,647,329 | +0.05(+0.34%) |
Oct 19, 2023 | 14.30 | 14.93 | 14.26 | 14.54 | 11,962,074 | +0.15(+1.04%) |
Oct 18, 2023 | 15.40 | 15.42 | 14.16 | 14.39 | 18,760,288 | -1.20(-7.70%) |
Oct 17, 2023 | 15.15 | 15.74 | 15.12 | 15.59 | 6,924,745 | +0.23(+1.50%) |
Oct 16, 2023 | 15.34 | 15.46 | 15.19 | 15.36 | 6,237,347 | +0.20(+1.32%) |
Oct 13, 2023 | 15.35 | 15.43 | 15.01 | 15.16 | 5,939,381 | -0.23(-1.49%) |
Oct 12, 2023 | 15.51 | 15.59 | 15.01 | 15.39 | 8,566,614 | -0.35(-2.22%) |
Oct 11, 2023 | 15.82 | 15.88 | 15.53 | 15.74 | 6,199,306 | +0.09(+0.58%) |
Oct 10, 2023 | 15.80 | 15.93 | 15.62 | 15.65 | 6,707,256 | -0.03(-0.19%) |
Oct 09, 2023 | 15.33 | 15.78 | 15.23 | 15.68 | 7,429,422 | +0.18(+1.16%) |
Oct 06, 2023 | 15.20 | 15.76 | 14.98 | 15.50 | 10,388,922 | +0.32(+2.11%) |
Oct 05, 2023 | 15.10 | 15.29 | 15.01 | 15.18 | 5,764,598 | -0.01(-0.07%) |
Oct 04, 2023 | 15.15 | 15.29 | 14.79 | 15.19 | 6,933,546 | +0.05(+0.33%) |
Oct 03, 2023 | 15.48 | 15.68 | 14.87 | 15.14 | 11,027,491 | -0.57(-3.63%) |
Oct 02, 2023 | 15.62 | 15.82 | 15.52 | 15.71 | 9,723,935 | +0.08(+0.51%) |
Sep 29, 2023 | 15.55 | 15.74 | 15.37 | 15.63 | 9,435,399 | +0.22(+1.43%) |
Sep 28, 2023 | 15.15 | 15.53 | 14.91 | 15.41 | 10,274,811 | +0.23(+1.52%) |
Sep 27, 2023 | 15.01 | 15.26 | 14.77 | 15.18 | 12,278,290 | +0.48(+3.27%) |
Sep 26, 2023 | 14.78 | 15.07 | 14.63 | 14.70 | 10,238,931 | -0.17(-1.14%) |
Sep 25, 2023 | 14.68 | 14.95 | 14.85 | 14.87 | 12,002,117 | +0.41(+2.84%) |
Sep 22, 2023 | 14.16 | 14.54 | 14.15 | 14.46 | 12,620,274 | +0.46(+3.29%) |
Sep 21, 2023 | 14.16 | 14.29 | 13.99 | 14.00 | 8,325,979 | -0.43(-2.98%) |
Sep 20, 2023 | 14.43 | 14.66 | 14.30 | 14.43 | 8,572,661 | +0.09(+0.63%) |
Sep 19, 2023 | 13.96 | 14.38 | 13.96 | 14.34 | 13,745,870 | +0.45(+3.24%) |
Sep 18, 2023 | 14.22 | 14.28 | 13.84 | 13.89 | 11,249,983 | -0.40(-2.80%) |
Sep 15, 2023 | 14.50 | 14.52 | 14.24 | 14.29 | 15,489,734 | -0.33(-2.26%) |
Sep 14, 2023 | 14.45 | 14.76 | 14.40 | 14.62 | 12,465,022 | +0.51(+3.61%) |
Sep 13, 2023 | 14.26 | 14.29 | 13.92 | 14.11 | 8,814,267 | -0.14(-0.98%) |
Sep 12, 2023 | 14.01 | 14.42 | 13.98 | 14.25 | 7,788,035 | +0.16(+1.14%) |
Sep 11, 2023 | 14.45 | 14.47 | 14.03 | 14.09 | 8,584,586 | -0.15(-1.05%) |
Sep 08, 2023 | 14.44 | 14.46 | 14.23 | 14.24 | 8,039,035 | -0.18(-1.25%) |
Sep 07, 2023 | 14.68 | 14.79 | 14.34 | 14.42 | 12,467,091 | -0.53(-3.55%) |
Sep 06, 2023 | 15.07 | 15.31 | 14.86 | 14.95 | 6,433,346 | -0.21(-1.39%) |
Sep 05, 2023 | 15.40 | 15.49 | 15.11 | 15.16 | 6,600,972 | -0.35(-2.26%) |
Sep 01, 2023 | 15.47 | 15.62 | 15.38 | 15.51 | 5,781,654 | +0.22(+1.44%) |
Aug 31, 2023 | 15.17 | 15.42 | 15.12 | 15.29 | 8,109,821 | +0.26(+1.73%) |
Aug 30, 2023 | 15.30 | 15.35 | 15.01 | 15.03 | 6,708,129 | -0.27(-1.76%) |
Aug 29, 2023 | 14.81 | 15.31 | 14.70 | 15.30 | 7,555,493 | +0.61(+4.15%) |
Aug 28, 2023 | 14.72 | 15.04 | 14.66 | 14.69 | 5,444,631 | +0.03(+0.20%) |
Aug 25, 2023 | 14.82 | 14.95 | 14.54 | 14.66 | 6,891,686 | -0.11(-0.74%) |
Aug 24, 2023 | 15.04 | 15.07 | 14.73 | 14.77 | 7,878,037 | -0.40(-2.64%) |
Aug 23, 2023 | 15.00 | 15.36 | 14.84 | 15.17 | 16,768,454 | +0.14(+0.93%) |
Aug 22, 2023 | 15.12 | 15.18 | 14.64 | 15.03 | 10,814,102 | +0.05(+0.33%) |
Aug 21, 2023 | 14.98 | 15.12 | 14.76 | 14.98 | 9,311,725 | +0.02(+0.13%) |
Aug 18, 2023 | 14.60 | 15.07 | 14.51 | 14.96 | 9,944,534 | +0.22(+1.49%) |
Aug 17, 2023 | 15.27 | 15.37 | 14.72 | 14.74 | 10,612,209 | -0.37(-2.45%) |
Aug 16, 2023 | 15.46 | 15.53 | 15.06 | 15.11 | 17,718,292 | -0.45(-2.89%) |
Aug 15, 2023 | 15.62 | 15.82 | 15.20 | 15.56 | 23,815,012 | -0.42(-2.63%) |
Aug 14, 2023 | 14.90 | 16.26 | 14.49 | 15.98 | 45,513,196 | +1.29(+8.78%) |
Aug 11, 2023 | 14.56 | 14.79 | 14.51 | 14.69 | 10,906,367 | -0.01(-0.07%) |
Aug 10, 2023 | 15.69 | 15.69 | 14.68 | 14.70 | 18,454,648 | -0.87(-5.59%) |
Aug 09, 2023 | 15.89 | 16.07 | 15.55 | 15.57 | 8,387,303 | -0.35(-2.20%) |
Aug 08, 2023 | 15.82 | 15.94 | 15.45 | 15.92 | 8,969,068 | -0.35(-2.15%) |
Aug 07, 2023 | 16.10 | 16.45 | 16.03 | 16.27 | 5,738,471 | +0.12(+0.74%) |
Aug 04, 2023 | 16.61 | 16.74 | 16.13 | 16.15 | 8,020,691 | -0.51(-3.06%) |
Aug 03, 2023 | 16.60 | 16.91 | 16.44 | 16.66 | 6,254,713 | -0.05(-0.30%) |
Aug 02, 2023 | 17.42 | 17.52 | 16.64 | 16.71 | 9,347,458 | -0.96(-5.43%) |
Aug 01, 2023 | 17.43 | 17.71 | 17.32 | 17.67 | 5,435,775 | +0.02(+0.11%) |
Jul 31, 2023 | 17.58 | 17.66 | 17.36 | 17.65 | 6,765,078 | +0.54(+3.16%) |
Jul 28, 2023 | 17.16 | 17.26 | 16.89 | 17.11 | 7,503,789 | -0.01(-0.06%) |
Jul 27, 2023 | 17.30 | 17.44 | 17.03 | 17.12 | 7,854,139 | -0.18(-1.04%) |
Jul 26, 2023 | 17.40 | 17.55 | 16.90 | 17.30 | 10,963,224 | -0.28(-1.59%) |
Jul 25, 2023 | 17.00 | 18.00 | 16.69 | 17.58 | 24,323,608 | +1.07(+6.48%) |
Jul 24, 2023 | 16.11 | 16.67 | 16.05 | 16.51 | 11,208,042 | +0.52(+3.25%) |
Jul 21, 2023 | 16.50 | 16.53 | 15.93 | 15.99 | 10,215,537 | -0.51(-3.09%) |
Jul 20, 2023 | 16.85 | 16.86 | 16.37 | 16.50 | 7,562,308 | -0.24(-1.43%) |
Jul 19, 2023 | 16.99 | 17.05 | 16.62 | 16.74 | 6,447,901 | -0.16(-0.95%) |
Jul 18, 2023 | 16.76 | 17.15 | 16.71 | 16.90 | 5,603,301 | +0.08(+0.48%) |
Jul 17, 2023 | 16.56 | 16.91 | 16.49 | 16.82 | 5,133,876 | +0.06(+0.36%) |
Jul 14, 2023 | 17.08 | 17.12 | 16.49 | 16.76 | 6,352,784 | -0.38(-2.22%) |
Jul 13, 2023 | 17.32 | 17.35 | 17.04 | 17.14 | 5,565,943 | +0.07(+0.41%) |
Jul 12, 2023 | 17.20 | 17.37 | 17.03 | 17.07 | 6,357,601 | +0.21(+1.25%) |
Jul 11, 2023 | 16.62 | 16.93 | 16.44 | 16.86 | 6,417,352 | +0.42(+2.55%) |
Jul 10, 2023 | 16.06 | 16.53 | 16.02 | 16.44 | 5,471,164 | +0.15(+0.92%) |
Jul 07, 2023 | 15.71 | 16.51 | 15.69 | 16.29 | 10,183,592 | +0.65(+4.16%) |
Jul 06, 2023 | 16.00 | 16.05 | 15.25 | 15.64 | 9,132,358 | -0.63(-3.87%) |
Jul 05, 2023 | 16.51 | 16.52 | 16.16 | 16.27 | 7,486,545 | -0.45(-2.69%) |
Jul 03, 2023 | 16.85 | 17.05 | 16.69 | 16.72 | 3,534,079 | -0.04(-0.24%) |
Jun 30, 2023 | 16.96 | 17.03 | 16.65 | 16.76 | 5,686,209 | -0.13(-0.77%) |
Jun 29, 2023 | 16.38 | 16.95 | 16.34 | 16.89 | 7,218,101 | +0.50(+3.05%) |
Jun 28, 2023 | 16.34 | 16.41 | 16.17 | 16.39 | 5,426,182 | -0.15(-0.91%) |
Jun 27, 2023 | 16.22 | 16.66 | 16.02 | 16.54 | 7,660,653 | +0.39(+2.41%) |
Jun 26, 2023 | 15.90 | 16.28 | 15.87 | 16.15 | 5,271,869 | +0.32(+2.02%) |
Jun 23, 2023 | 15.69 | 16.00 | 15.64 | 15.83 | 5,843,588 | -0.16(-1.00%) |
Jun 22, 2023 | 15.97 | 16.02 | 15.69 | 15.99 | 5,403,118 | -0.10(-0.62%) |
Jun 21, 2023 | 16.16 | 16.39 | 16.05 | 16.09 | 5,953,280 | -0.35(-2.13%) |
Jun 20, 2023 | 16.19 | 16.47 | 16.14 | 16.44 | 5,513,174 | -0.03(-0.18%) |
Jun 16, 2023 | 16.68 | 16.77 | 16.36 | 16.47 | 10,194,255 | -0.31(-1.85%) |
Jun 15, 2023 | 16.56 | 17.03 | 16.52 | 16.78 | 6,069,226 | +0.06(+0.36%) |
Jun 14, 2023 | 17.06 | 17.23 | 16.43 | 16.72 | 11,332,757 | +0.00(+0.00%) |
Jun 13, 2023 | 16.36 | 16.77 | 16.32 | 16.72 | 9,406,428 | +0.67(+4.17%) |
Jun 12, 2023 | 15.84 | 16.16 | 15.72 | 16.05 | 6,014,216 | +0.05(+0.31%) |
Jun 09, 2023 | 16.25 | 16.29 | 15.81 | 16.00 | 10,445,265 | -0.26(-1.60%) |
Jun 08, 2023 | 16.22 | 16.35 | 15.79 | 16.26 | 8,441,186 | +0.18(+1.12%) |
Jun 07, 2023 | 15.86 | 16.22 | 15.76 | 16.08 | 8,331,872 | +0.34(+2.16%) |
Jun 06, 2023 | 15.13 | 15.78 | 15.03 | 15.74 | 7,549,781 | +0.48(+3.15%) |
Jun 05, 2023 | 15.10 | 15.35 | 14.85 | 15.26 | 9,247,391 | +0.21(+1.40%) |
Jun 02, 2023 | 14.90 | 15.17 | 14.55 | 15.05 | 11,876,776 | +0.98(+6.97%) |
Jun 01, 2023 | 14.00 | 14.21 | 13.80 | 14.07 | 13,248,907 | +0.19(+1.37%) |
May 31, 2023 | 14.02 | 14.09 | 13.61 | 13.88 | 20,433,920 | -0.31(-2.18%) |
May 30, 2023 | 14.36 | 14.39 | 13.97 | 14.19 | 7,237,296 | -0.17(-1.18%) |
May 26, 2023 | 14.50 | 14.60 | 14.14 | 14.36 | 8,430,785 | +0.07(+0.49%) |
May 25, 2023 | 14.03 | 14.37 | 13.82 | 14.29 | 11,856,785 | +0.10(+0.70%) |
May 24, 2023 | 14.55 | 14.57 | 14.07 | 14.19 | 10,969,492 | -0.58(-3.93%) |
May 23, 2023 | 14.71 | 14.98 | 14.49 | 14.77 | 8,671,424 | -0.10(-0.67%) |
May 22, 2023 | 15.00 | 15.02 | 14.73 | 14.87 | 5,816,050 | -0.06(-0.40%) |
May 19, 2023 | 15.50 | 15.50 | 14.84 | 14.93 | 8,290,064 | -0.44(-2.86%) |
May 18, 2023 | 15.08 | 15.39 | 14.89 | 15.37 | 8,292,633 | +0.14(+0.92%) |
May 17, 2023 | 14.88 | 15.45 | 14.73 | 15.23 | 8,756,246 | +0.59(+4.03%) |
May 16, 2023 | 14.68 | 14.85 | 14.43 | 14.64 | 9,139,771 | -0.31(-2.07%) |
May 15, 2023 | 14.83 | 14.99 | 14.74 | 14.95 | 4,983,031 | +0.26(+1.77%) |
May 12, 2023 | 14.72 | 14.78 | 14.48 | 14.69 | 10,710,926 | +0.08(+0.55%) |
May 11, 2023 | 14.36 | 14.79 | 14.27 | 14.61 | 6,850,702 | -0.25(-1.68%) |
May 10, 2023 | 15.33 | 15.36 | 14.59 | 14.86 | 8,592,590 | -0.18(-1.20%) |
May 09, 2023 | 15.00 | 15.29 | 14.89 | 15.04 | 6,500,848 | -0.06(-0.40%) |
May 08, 2023 | 15.28 | 15.36 | 14.91 | 15.10 | 6,225,586 | +0.17(+1.14%) |
May 05, 2023 | 14.69 | 15.11 | 14.69 | 14.93 | 9,249,635 | +0.67(+4.70%) |
May 04, 2023 | 14.91 | 14.96 | 14.24 | 14.26 | 11,010,790 | -0.75(-5.00%) |
May 03, 2023 | 15.29 | 15.64 | 14.95 | 15.01 | 10,724,979 | -0.27(-1.77%) |
May 02, 2023 | 15.10 | 15.41 | 14.53 | 15.28 | 13,698,372 | +0.07(+0.46%) |
May 01, 2023 | 15.47 | 15.48 | 15.06 | 15.21 | 9,471,388 | -0.17(-1.11%) |
Apr 28, 2023 | 15.17 | 15.39 | 15.00 | 15.38 | 10,512,400 | +0.21(+1.38%) |
Apr 27, 2023 | 15.00 | 15.26 | 14.83 | 15.17 | 11,344,391 | +0.33(+2.22%) |
Apr 26, 2023 | 15.52 | 15.52 | 14.79 | 14.84 | 10,854,957 | -0.43(-2.82%) |
Apr 25, 2023 | 15.67 | 15.99 | 15.18 | 15.27 | 19,355,948 | -0.94(-5.80%) |
Apr 24, 2023 | 15.80 | 16.32 | 15.80 | 16.21 | 12,581,916 | +0.33(+2.08%) |
Apr 21, 2023 | 16.37 | 16.39 | 15.80 | 15.88 | 13,904,625 | -0.69(-4.16%) |
Apr 20, 2023 | 16.65 | 17.11 | 16.41 | 16.57 | 11,477,197 | -0.33(-1.95%) |
Apr 19, 2023 | 16.93 | 17.21 | 16.86 | 16.90 | 10,075,522 | -0.29(-1.69%) |
Apr 18, 2023 | 17.17 | 17.49 | 17.07 | 17.19 | 8,567,449 | -0.07(-0.41%) |
Apr 17, 2023 | 17.29 | 17.49 | 17.19 | 17.26 | 8,405,878 | -0.10(-0.58%) |
Apr 14, 2023 | 17.95 | 18.14 | 17.28 | 17.36 | 9,638,840 | -0.71(-3.93%) |
Apr 13, 2023 | 18.28 | 18.31 | 17.82 | 18.07 | 9,047,125 | +0.04(+0.22%) |
Apr 12, 2023 | 18.52 | 18.73 | 18.00 | 18.03 | 7,661,186 | -0.32(-1.74%) |
Apr 11, 2023 | 18.39 | 18.51 | 18.13 | 18.35 | 8,724,421 | +0.42(+2.34%) |
Apr 10, 2023 | 17.20 | 17.94 | 17.20 | 17.93 | 7,805,321 | +0.67(+3.88%) |
Apr 06, 2023 | 16.80 | 17.43 | 16.54 | 17.26 | 9,045,861 | +0.34(+2.01%) |
Apr 05, 2023 | 17.25 | 17.43 | 16.82 | 16.92 | 8,958,639 | -0.57(-3.26%) |
Apr 04, 2023 | 18.37 | 18.40 | 17.09 | 17.49 | 15,703,256 | -0.93(-5.05%) |
Apr 03, 2023 | 18.45 | 18.70 | 18.14 | 18.42 | 7,162,676 | +0.09(+0.49%) |
Mar 31, 2023 | 18.25 | 18.49 | 18.14 | 18.33 | 8,612,286 | +0.24(+1.33%) |
Mar 30, 2023 | 18.31 | 18.36 | 18.05 | 18.09 | 7,573,734 | +0.14(+0.78%) |
Mar 29, 2023 | 18.20 | 18.31 | 17.86 | 17.95 | 10,326,390 | +0.07(+0.39%) |
Mar 28, 2023 | 17.67 | 18.12 | 17.59 | 17.88 | 7,527,811 | +0.37(+2.11%) |
Mar 27, 2023 | 17.74 | 17.78 | 17.31 | 17.51 | 7,716,869 | +0.08(+0.46%) |
Mar 24, 2023 | 17.20 | 17.57 | 17.02 | 17.43 | 9,700,243 | -0.22(-1.25%) |
Mar 23, 2023 | 17.91 | 18.27 | 17.38 | 17.65 | 8,771,072 | -0.10(-0.56%) |
Mar 22, 2023 | 18.38 | 18.52 | 17.71 | 17.75 | 7,993,129 | -0.63(-3.43%) |
Mar 21, 2023 | 18.27 | 18.57 | 18.09 | 18.38 | 10,337,205 | +0.50(+2.80%) |
Mar 20, 2023 | 17.99 | 18.18 | 17.83 | 17.88 | 10,866,040 | +0.52(+3.00%) |
Mar 17, 2023 | 17.82 | 17.87 | 17.30 | 17.36 | 20,951,132 | -0.25(-1.42%) |
Mar 16, 2023 | 17.44 | 17.84 | 17.05 | 17.61 | 9,610,722 | -0.05(-0.28%) |
Mar 15, 2023 | 18.59 | 18.70 | 17.12 | 17.66 | 16,449,615 | -1.72(-8.88%) |
Mar 14, 2023 | 19.65 | 19.80 | 18.98 | 19.38 | 8,070,384 | +0.26(+1.36%) |
Mar 13, 2023 | 18.81 | 19.55 | 18.61 | 19.12 | 11,552,767 | -0.25(-1.29%) |
Mar 10, 2023 | 20.69 | 20.69 | 19.16 | 19.37 | 12,272,892 | -1.21(-5.88%) |
Mar 09, 2023 | 21.09 | 21.45 | 20.49 | 20.58 | 7,740,284 | -0.67(-3.15%) |
Mar 08, 2023 | 20.91 | 21.32 | 20.74 | 21.25 | 6,626,228 | +0.35(+1.67%) |
Mar 07, 2023 | 21.68 | 21.81 | 20.88 | 20.90 | 10,777,943 | -0.93(-4.26%) |
Mar 06, 2023 | 22.43 | 22.60 | 21.79 | 21.83 | 9,327,589 | -0.96(-4.21%) |
Mar 03, 2023 | 22.45 | 22.83 | 22.27 | 22.79 | 9,751,789 | +0.57(+2.57%) |
Mar 02, 2023 | 21.29 | 22.28 | 21.05 | 22.22 | 10,250,800 | +0.80(+3.73%) |
Mar 01, 2023 | 21.90 | 21.94 | 21.33 | 21.42 | 8,792,426 | +0.09(+0.42%) |
Feb 28, 2023 | 20.81 | 21.51 | 20.55 | 21.33 | 10,573,139 | +0.71(+3.44%) |
Feb 27, 2023 | 20.12 | 20.84 | 20.10 | 20.62 | 9,484,054 | +0.90(+4.56%) |
Feb 24, 2023 | 19.59 | 19.93 | 19.27 | 19.72 | 10,192,378 | -0.41(-2.04%) |
Feb 23, 2023 | 19.99 | 20.28 | 19.66 | 20.13 | 9,536,536 | +0.19(+0.95%) |
Feb 22, 2023 | 19.78 | 20.11 | 19.57 | 19.94 | 7,790,613 | +0.10(+0.50%) |
Feb 21, 2023 | 19.70 | 20.20 | 19.56 | 19.84 | 8,659,059 | +0.02(+0.10%) |
Feb 17, 2023 | 20.47 | 20.47 | 19.64 | 19.82 | 8,609,058 | -0.77(-3.74%) |
Feb 16, 2023 | 20.30 | 21.06 | 20.24 | 20.59 | 10,915,604 | +0.11(+0.54%) |
Feb 15, 2023 | 20.10 | 20.63 | 19.89 | 20.48 | 10,775,702 | +0.07(+0.34%) |
Feb 14, 2023 | 19.28 | 20.59 | 19.01 | 20.41 | 20,609,148 | +0.30(+1.49%) |
Feb 13, 2023 | 19.85 | 20.31 | 19.55 | 20.11 | 9,932,903 | +0.17(+0.85%) |
Feb 10, 2023 | 19.61 | 20.00 | 19.43 | 19.94 | 7,741,768 | +0.06(+0.30%) |
Feb 09, 2023 | 20.47 | 20.65 | 19.83 | 19.88 | 6,948,478 | -0.33(-1.63%) |
Feb 08, 2023 | 20.03 | 20.56 | 19.88 | 20.21 | 7,352,841 | +0.04(+0.20%) |
Feb 07, 2023 | 20.89 | 20.93 | 19.80 | 20.17 | 11,358,120 | -0.67(-3.21%) |
Feb 06, 2023 | 21.26 | 21.39 | 20.62 | 20.84 | 8,392,709 | -0.76(-3.52%) |
Feb 03, 2023 | 21.71 | 22.54 | 21.54 | 21.60 | 10,066,805 | -0.03(-0.14%) |
Feb 02, 2023 | 22.00 | 22.11 | 21.28 | 21.63 | 8,831,759 | -0.26(-1.19%) |
Feb 01, 2023 | 21.23 | 21.98 | 20.95 | 21.89 | 9,627,308 | +0.54(+2.53%) |
Jan 31, 2023 | 21.00 | 21.41 | 20.74 | 21.35 | 9,856,378 | +0.13(+0.61%) |
Jan 30, 2023 | 21.33 | 21.63 | 21.09 | 21.22 | 6,814,914 | -0.40(-1.85%) |
Jan 27, 2023 | 21.13 | 21.75 | 21.09 | 21.62 | 8,346,120 | +0.34(+1.60%) |
Jan 26, 2023 | 21.13 | 21.33 | 20.51 | 21.28 | 9,626,328 | +0.50(+2.41%) |
Jan 25, 2023 | 19.92 | 20.86 | 19.74 | 20.78 | 9,830,169 | +0.59(+2.92%) |
Jan 24, 2023 | 20.60 | 20.60 | 19.87 | 20.19 | 9,598,089 | -0.42(-2.04%) |
Jan 23, 2023 | 20.97 | 21.02 | 20.37 | 20.61 | 10,633,227 | -0.36(-1.72%) |
Jan 20, 2023 | 20.39 | 20.99 | 20.23 | 20.97 | 8,864,851 | +0.59(+2.89%) |
Jan 19, 2023 | 20.36 | 20.66 | 20.07 | 20.38 | 9,224,096 | -0.36(-1.74%) |
Jan 18, 2023 | 21.42 | 21.51 | 20.73 | 20.74 | 12,496,126 | -0.18(-0.86%) |
Jan 17, 2023 | 21.04 | 21.56 | 20.59 | 20.92 | 13,010,506 | +0.00(+0.00%) |
Jan 13, 2023 | 20.88 | 20.96 | 20.34 | 20.92 | 13,597,640 | +0.02(+0.10%) |
Jan 12, 2023 | 20.18 | 20.90 | 19.88 | 20.90 | 25,452,812 | +1.67(+8.68%) |
Jan 11, 2023 | 18.93 | 19.31 | 18.81 | 19.23 | 9,732,348 | +0.42(+2.23%) |
Jan 10, 2023 | 18.25 | 18.86 | 18.11 | 18.81 | 9,133,992 | +0.63(+3.47%) |
Jan 09, 2023 | 18.76 | 18.94 | 18.18 | 18.18 | 10,658,022 | -0.47(-2.52%) |
Jan 06, 2023 | 18.00 | 18.80 | 17.86 | 18.65 | 14,137,544 | +1.05(+5.97%) |
Jan 05, 2023 | 17.20 | 17.83 | 16.68 | 17.60 | 11,685,231 | +0.40(+2.33%) |
Jan 04, 2023 | 16.60 | 17.46 | 16.52 | 17.20 | 14,133,731 | +0.41(+2.44%) |
Jan 03, 2023 | 16.33 | 17.29 | 16.31 | 16.79 | 13,873,868 | +0.68(+4.22%) |
Dec 30, 2022 | 16.31 | 16.50 | 15.93 | 16.11 | 7,492,094 | -0.38(-2.30%) |
Dec 29, 2022 | 16.42 | 16.65 | 16.12 | 16.49 | 10,536,474 | +0.24(+1.48%) |
Dec 28, 2022 | 17.30 | 17.31 | 16.14 | 16.25 | 10,789,847 | -1.07(-6.18%) |
Dec 27, 2022 | 17.06 | 17.55 | 16.90 | 17.32 | 9,017,410 | +0.42(+2.49%) |
Dec 23, 2022 | 17.08 | 17.37 | 16.66 | 16.90 | 12,892,076 | -0.02(-0.12%) |
Dec 22, 2022 | 16.07 | 16.94 | 16.00 | 16.92 | 27,080,276 | +1.79(+11.83%) |
Dec 21, 2022 | 14.70 | 15.26 | 14.61 | 15.13 | 9,699,120 | +0.74(+5.14%) |
Dec 20, 2022 | 14.42 | 14.86 | 14.28 | 14.39 | 11,947,181 | +0.07(+0.49%) |
Dec 19, 2022 | 15.11 | 15.25 | 14.22 | 14.32 | 10,383,736 | -0.81(-5.35%) |
Dec 16, 2022 | 14.92 | 15.48 | 14.80 | 15.13 | 28,208,512 | +0.11(+0.73%) |
Dec 15, 2022 | 15.25 | 15.37 | 14.60 | 15.02 | 14,700,333 | -0.64(-4.09%) |
Dec 14, 2022 | 15.72 | 15.90 | 15.43 | 15.66 | 9,085,556 | -0.26(-1.63%) |
Dec 13, 2022 | 16.35 | 16.55 | 15.75 | 15.92 | 14,623,437 | +0.26(+1.66%) |
Dec 12, 2022 | 15.41 | 15.68 | 15.08 | 15.66 | 8,526,883 | +0.16(+1.03%) |
Dec 09, 2022 | 16.13 | 16.40 | 15.49 | 15.50 | 8,804,550 | -0.66(-4.08%) |
Dec 08, 2022 | 16.24 | 16.64 | 16.05 | 16.16 | 8,726,151 | +0.33(+2.08%) |
Dec 07, 2022 | 15.91 | 16.47 | 15.81 | 15.83 | 10,287,490 | -0.29(-1.80%) |
Dec 06, 2022 | 16.00 | 16.17 | 15.66 | 16.12 | 12,630,292 | +0.34(+2.15%) |
Dec 05, 2022 | 16.50 | 16.61 | 15.74 | 15.78 | 12,488,061 | -0.64(-3.90%) |
Dec 02, 2022 | 15.61 | 16.50 | 15.60 | 16.42 | 13,579,341 | +0.56(+3.53%) |