Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.15 | 12.30 | 12.04 | 12.04 | 22,053,510 | -0.05(-0.40%) |
Nov 29, 2023 | 11.68 | 12.25 | 11.67 | 12.09 | 19,240,030 | +0.50(+4.27%) |
Nov 28, 2023 | 11.42 | 11.61 | 11.31 | 11.59 | 12,226,351 | +0.17(+1.45%) |
Nov 27, 2023 | 11.46 | 11.48 | 11.33 | 11.43 | 11,925,858 | -0.07(-0.63%) |
Nov 24, 2023 | 11.50 | 11.60 | 11.38 | 11.50 | 4,726,123 | +0.01(+0.08%) |
Nov 22, 2023 | 11.59 | 11.61 | 11.38 | 11.49 | 8,123,740 | +0.02(+0.17%) |
Nov 21, 2023 | 11.60 | 11.68 | 11.38 | 11.47 | 12,536,007 | -0.23(-1.96%) |
Nov 20, 2023 | 11.76 | 11.78 | 11.57 | 11.70 | 11,411,692 | -0.07(-0.57%) |
Nov 17, 2023 | 11.75 | 11.81 | 11.56 | 11.77 | 16,034,549 | +0.23(+1.99%) |
Nov 16, 2023 | 11.60 | 11.65 | 11.36 | 11.54 | 11,346,618 | -0.11(-0.90%) |
Nov 15, 2023 | 11.44 | 11.70 | 11.41 | 11.64 | 17,286,288 | +0.26(+2.27%) |
Nov 14, 2023 | 10.87 | 11.50 | 10.85 | 11.38 | 26,979,394 | +1.02(+9.86%) |
Nov 13, 2023 | 10.41 | 10.47 | 10.25 | 10.36 | 12,056,225 | -0.10(-0.91%) |
Nov 10, 2023 | 10.50 | 10.59 | 10.33 | 10.46 | 17,813,758 | +0.00(+0.00%) |
Nov 09, 2023 | 10.81 | 10.87 | 10.44 | 10.46 | 13,341,892 | -0.32(-2.93%) |
Nov 08, 2023 | 10.81 | 10.84 | 10.66 | 10.77 | 8,752,352 | -0.02(-0.18%) |
Nov 07, 2023 | 10.66 | 10.86 | 10.59 | 10.79 | 10,040,611 | +0.03(+0.27%) |
Nov 06, 2023 | 11.17 | 11.17 | 10.67 | 10.76 | 9,702,440 | -0.11(-1.05%) |
Nov 03, 2023 | 10.87 | 11.16 | 10.83 | 10.88 | 19,067,686 | +0.38(+3.64%) |
Nov 02, 2023 | 9.790 | 10.53 | 9.790 | 10.50 | 18,915,892 | +0.80(+8.28%) |
Nov 01, 2023 | 9.742 | 9.819 | 9.513 | 9.694 | 13,058,006 | -0.07(-0.68%) |
Oct 31, 2023 | 9.637 | 9.799 | 9.503 | 9.761 | 10,161,157 | +0.13(+1.39%) |
Oct 30, 2023 | 9.608 | 9.675 | 9.446 | 9.627 | 15,576,308 | +0.15(+1.61%) |
Oct 27, 2023 | 9.723 | 9.723 | 9.351 | 9.475 | 15,412,407 | -0.24(-2.46%) |
Oct 26, 2023 | 9.351 | 9.838 | 9.331 | 9.713 | 22,655,430 | +0.34(+3.67%) |
Oct 25, 2023 | 9.255 | 9.413 | 9.074 | 9.370 | 17,145,430 | +0.00(+0.00%) |
Oct 24, 2023 | 9.503 | 9.713 | 9.312 | 9.370 | 21,362,394 | -0.09(-0.91%) |
Oct 23, 2023 | 9.379 | 9.723 | 9.312 | 9.456 | 18,608,100 | +0.01(+0.10%) |
Oct 20, 2023 | 9.971 | 10.02 | 9.436 | 9.446 | 23,741,354 | -0.64(-6.34%) |
Oct 19, 2023 | 10.41 | 10.82 | 10.04 | 10.09 | 29,316,528 | -0.11(-1.12%) |
Oct 18, 2023 | 10.36 | 10.48 | 10.10 | 10.20 | 18,588,016 | -0.38(-3.61%) |
Oct 17, 2023 | 10.14 | 10.68 | 10.11 | 10.58 | 22,297,146 | +0.34(+3.36%) |
Oct 16, 2023 | 10.20 | 10.27 | 10.00 | 10.24 | 12,033,990 | +0.25(+2.49%) |
Oct 13, 2023 | 10.24 | 10.25 | 9.885 | 9.990 | 18,356,436 | -0.06(-0.57%) |
Oct 12, 2023 | 10.04 | 10.09 | 9.857 | 10.05 | 12,667,416 | -0.04(-0.38%) |
Oct 11, 2023 | 10.05 | 10.26 | 9.971 | 10.09 | 13,504,270 | +0.10(+0.96%) |
Oct 10, 2023 | 9.857 | 10.13 | 9.809 | 9.990 | 15,913,432 | +0.24(+2.45%) |
Oct 09, 2023 | 9.580 | 9.809 | 9.551 | 9.752 | 13,338,521 | +0.00(+0.00%) |
Oct 06, 2023 | 9.666 | 9.904 | 9.465 | 9.752 | 18,670,928 | -0.09(-0.87%) |
Oct 05, 2023 | 9.656 | 9.885 | 9.632 | 9.838 | 11,189,751 | +0.05(+0.49%) |
Oct 04, 2023 | 9.771 | 9.799 | 9.513 | 9.790 | 21,615,770 | +0.17(+1.79%) |
Oct 03, 2023 | 9.876 | 9.914 | 9.561 | 9.618 | 16,070,158 | -0.36(-3.64%) |
Oct 02, 2023 | 10.15 | 10.29 | 9.900 | 9.981 | 13,450,054 | -0.30(-2.88%) |
Sep 29, 2023 | 10.20 | 10.52 | 10.17 | 10.28 | 16,523,753 | +0.23(+2.28%) |
Sep 28, 2023 | 9.780 | 10.12 | 9.780 | 10.05 | 11,770,716 | +0.21(+2.14%) |
Sep 27, 2023 | 9.971 | 9.990 | 9.742 | 9.838 | 15,782,903 | -0.12(-1.25%) |
Sep 26, 2023 | 9.981 | 10.25 | 9.895 | 9.962 | 15,707,739 | -0.19(-1.88%) |
Sep 25, 2023 | 10.08 | 10.19 | 10.10 | 10.15 | 11,187,157 | +0.02(+0.19%) |
Sep 22, 2023 | 10.30 | 10.31 | 10.07 | 10.13 | 15,180,246 | -0.11(-1.03%) |
Sep 21, 2023 | 10.50 | 10.56 | 10.14 | 10.24 | 16,481,199 | -0.31(-2.90%) |
Sep 20, 2023 | 10.85 | 11.05 | 10.53 | 10.54 | 14,230,272 | -0.18(-1.69%) |
Sep 19, 2023 | 10.89 | 10.96 | 10.62 | 10.73 | 10,567,994 | -0.13(-1.23%) |
Sep 18, 2023 | 11.14 | 11.16 | 10.84 | 10.86 | 11,368,732 | -0.33(-2.99%) |
Sep 15, 2023 | 11.06 | 11.30 | 11.06 | 11.19 | 23,201,208 | +0.07(+0.60%) |
Sep 14, 2023 | 10.97 | 11.30 | 10.97 | 11.13 | 9,139,855 | +0.21(+1.92%) |
Sep 13, 2023 | 11.40 | 11.42 | 10.79 | 10.92 | 17,194,212 | -0.32(-2.89%) |
Sep 12, 2023 | 10.72 | 11.29 | 10.67 | 11.24 | 22,663,646 | +0.53(+5.00%) |
Sep 11, 2023 | 10.85 | 10.95 | 10.69 | 10.71 | 10,614,446 | -0.04(-0.36%) |
Sep 08, 2023 | 10.42 | 10.75 | 10.28 | 10.74 | 11,986,543 | +0.34(+3.31%) |
Sep 07, 2023 | 10.53 | 10.64 | 10.31 | 10.40 | 16,480,003 | -0.19(-1.80%) |
Sep 06, 2023 | 10.81 | 10.96 | 10.51 | 10.59 | 10,701,077 | -0.36(-3.31%) |
Sep 05, 2023 | 11.00 | 11.25 | 10.95 | 10.96 | 14,204,938 | -0.09(-0.78%) |
Sep 01, 2023 | 10.91 | 11.15 | 10.91 | 11.04 | 11,821,242 | +0.22(+2.03%) |
Aug 31, 2023 | 10.66 | 10.85 | 10.59 | 10.82 | 16,192,971 | +0.19(+1.80%) |
Aug 30, 2023 | 10.66 | 10.72 | 10.54 | 10.63 | 10,634,970 | -0.08(-0.71%) |
Aug 29, 2023 | 10.44 | 10.79 | 10.36 | 10.71 | 12,179,476 | +0.30(+2.84%) |
Aug 28, 2023 | 10.30 | 10.53 | 10.29 | 10.41 | 11,165,149 | +0.21(+2.11%) |
Aug 25, 2023 | 10.28 | 10.38 | 10.03 | 10.20 | 14,498,318 | +0.01(+0.09%) |
Aug 24, 2023 | 10.06 | 10.40 | 9.980 | 10.19 | 12,421,788 | +0.11(+1.12%) |
Aug 23, 2023 | 9.802 | 10.10 | 9.699 | 10.07 | 13,704,971 | +0.29(+2.97%) |
Aug 22, 2023 | 10.13 | 10.18 | 9.765 | 9.783 | 14,598,329 | -0.42(-4.13%) |
Aug 21, 2023 | 10.20 | 10.27 | 10.01 | 10.21 | 16,562,700 | +0.06(+0.55%) |
Aug 18, 2023 | 9.943 | 10.24 | 9.896 | 10.15 | 15,537,832 | +0.05(+0.46%) |
Aug 17, 2023 | 9.924 | 10.15 | 9.746 | 10.10 | 18,953,444 | +0.23(+2.37%) |
Aug 16, 2023 | 9.952 | 10.04 | 9.747 | 9.868 | 13,492,033 | -0.10(-1.03%) |
Aug 15, 2023 | 10.13 | 10.18 | 9.830 | 9.971 | 17,082,688 | -0.36(-3.45%) |
Aug 14, 2023 | 10.75 | 10.80 | 10.27 | 10.33 | 14,464,538 | -0.51(-4.67%) |
Aug 11, 2023 | 10.74 | 10.89 | 10.71 | 10.83 | 8,296,176 | +0.00(+0.00%) |
Aug 10, 2023 | 10.88 | 10.93 | 10.60 | 10.83 | 14,828,193 | +0.05(+0.43%) |
Aug 09, 2023 | 11.07 | 11.23 | 10.76 | 10.79 | 11,906,985 | -0.40(-3.60%) |
Aug 08, 2023 | 10.89 | 11.22 | 10.63 | 11.19 | 12,920,516 | -0.10(-0.91%) |
Aug 07, 2023 | 11.14 | 11.36 | 11.09 | 11.29 | 7,664,583 | +0.12(+1.09%) |
Aug 04, 2023 | 11.19 | 11.31 | 11.10 | 11.17 | 10,682,494 | -0.11(-1.00%) |
Aug 03, 2023 | 11.14 | 11.31 | 10.91 | 11.28 | 12,601,570 | +0.13(+1.18%) |
Aug 02, 2023 | 11.10 | 11.17 | 10.91 | 11.15 | 12,569,569 | -0.08(-0.75%) |
Aug 01, 2023 | 11.45 | 11.53 | 10.95 | 11.24 | 18,604,528 | -0.30(-2.60%) |
Jul 31, 2023 | 11.85 | 11.88 | 11.39 | 11.54 | 18,379,830 | -0.24(-2.07%) |
Jul 28, 2023 | 11.68 | 11.86 | 11.52 | 11.78 | 15,859,548 | +0.29(+2.53%) |
Jul 27, 2023 | 11.74 | 12.22 | 11.40 | 11.49 | 28,363,454 | -0.15(-1.29%) |
Jul 26, 2023 | 11.25 | 11.79 | 11.25 | 11.64 | 29,804,240 | +0.75(+6.88%) |
Jul 25, 2023 | 11.28 | 11.52 | 10.79 | 10.89 | 27,285,994 | -0.25(-2.27%) |
Jul 24, 2023 | 10.78 | 11.36 | 10.74 | 11.14 | 25,139,630 | +0.43(+4.02%) |
Jul 21, 2023 | 11.28 | 11.34 | 10.67 | 10.71 | 26,287,090 | -0.42(-3.79%) |
Jul 20, 2023 | 10.34 | 11.30 | 10.17 | 11.13 | 46,940,112 | +0.44(+4.12%) |
Jul 19, 2023 | 10.09 | 10.77 | 10.07 | 10.69 | 38,502,828 | +0.66(+6.54%) |
Jul 18, 2023 | 9.605 | 10.06 | 9.587 | 10.04 | 22,313,638 | +0.39(+4.08%) |
Jul 17, 2023 | 9.530 | 9.643 | 9.455 | 9.643 | 12,443,992 | +0.12(+1.28%) |
Jul 14, 2023 | 10.07 | 10.10 | 9.484 | 9.521 | 18,800,574 | -0.42(-4.24%) |
Jul 13, 2023 | 9.633 | 9.961 | 9.577 | 9.943 | 19,655,244 | +0.36(+3.71%) |
Jul 12, 2023 | 9.615 | 9.896 | 9.502 | 9.587 | 31,547,938 | +0.29(+3.13%) |
Jul 11, 2023 | 9.024 | 9.301 | 8.903 | 9.296 | 26,923,456 | +0.39(+4.42%) |
Jul 10, 2023 | 8.996 | 9.099 | 8.865 | 8.903 | 23,820,718 | -0.08(-0.94%) |
Jul 07, 2023 | 8.790 | 9.137 | 8.790 | 8.987 | 19,472,490 | +0.15(+1.70%) |
Jul 06, 2023 | 8.734 | 8.837 | 8.528 | 8.837 | 22,646,872 | -0.08(-0.95%) |
Jul 05, 2023 | 8.828 | 9.015 | 8.720 | 8.921 | 15,950,400 | -0.05(-0.52%) |
Jul 03, 2023 | 8.706 | 9.109 | 8.706 | 8.968 | 14,192,251 | +0.31(+3.57%) |
Jun 30, 2023 | 8.884 | 8.884 | 8.650 | 8.659 | 20,433,164 | -0.08(-0.96%) |
Jun 29, 2023 | 8.846 | 8.959 | 8.678 | 8.743 | 24,157,832 | +0.02(+0.21%) |
Jun 28, 2023 | 8.809 | 8.828 | 8.659 | 8.725 | 18,130,802 | -0.17(-1.90%) |
Jun 27, 2023 | 8.771 | 8.949 | 8.668 | 8.893 | 19,344,310 | +0.13(+1.50%) |
Jun 26, 2023 | 8.809 | 8.912 | 8.696 | 8.762 | 20,591,906 | +0.00(+0.00%) |
Jun 23, 2023 | 8.903 | 8.949 | 8.738 | 8.762 | 18,427,802 | -0.20(-2.20%) |
Jun 22, 2023 | 9.146 | 9.212 | 8.921 | 8.959 | 15,757,102 | -0.26(-2.85%) |
Jun 21, 2023 | 9.202 | 9.301 | 9.071 | 9.221 | 11,084,906 | -0.01(-0.10%) |
Jun 20, 2023 | 9.259 | 9.277 | 9.071 | 9.231 | 13,049,153 | -0.07(-0.81%) |
Jun 16, 2023 | 9.530 | 9.559 | 9.184 | 9.306 | 30,206,386 | -0.14(-1.49%) |
Jun 15, 2023 | 9.231 | 9.502 | 9.174 | 9.446 | 19,904,798 | +0.57(+6.39%) |
May 08, 2023 | 9.219 | 9.310 | 8.861 | 8.879 | 22,244,856 | -0.14(-1.53%) |
May 05, 2023 | 9.154 | 9.154 | 8.682 | 9.017 | 35,391,180 | +0.83(+10.08%) |
May 04, 2023 | 8.054 | 8.521 | 7.829 | 8.191 | 62,475,508 | -0.55(-6.30%) |
May 03, 2023 | 9.017 | 9.329 | 8.645 | 8.742 | 37,793,220 | -0.17(-1.85%) |
May 02, 2023 | 9.815 | 9.815 | 8.778 | 8.907 | 48,644,828 | -0.93(-9.42%) |
May 01, 2023 | 10.28 | 10.40 | 9.815 | 9.833 | 25,236,384 | -0.50(-4.80%) |
Apr 28, 2023 | 9.916 | 10.44 | 9.888 | 10.33 | 21,344,512 | +0.28(+2.83%) |
Apr 27, 2023 | 9.677 | 10.06 | 9.677 | 10.04 | 22,313,676 | +0.36(+3.69%) |
Apr 26, 2023 | 9.705 | 9.934 | 9.530 | 9.686 | 26,092,172 | +0.07(+0.76%) |
Apr 25, 2023 | 9.989 | 10.08 | 9.480 | 9.613 | 34,779,128 | -0.60(-5.84%) |
Apr 24, 2023 | 10.59 | 10.63 | 10.20 | 10.21 | 25,072,772 | -0.42(-3.97%) |
Apr 21, 2023 | 10.92 | 10.94 | 10.49 | 10.63 | 27,464,726 | -0.41(-3.74%) |
Apr 20, 2023 | 10.64 | 11.27 | 10.52 | 11.04 | 40,739,264 | -0.31(-2.75%) |
Apr 19, 2023 | 11.24 | 11.49 | 10.96 | 11.36 | 52,060,064 | +0.27(+2.40%) |
Apr 18, 2023 | 11.31 | 11.31 | 10.92 | 11.09 | 41,641,488 | -0.20(-1.79%) |
Apr 17, 2023 | 11.02 | 11.30 | 10.73 | 11.29 | 62,691,684 | +0.20(+1.82%) |
Apr 14, 2023 | 11.51 | 11.53 | 10.98 | 11.09 | 18,492,028 | -0.18(-1.63%) |
Apr 13, 2023 | 11.11 | 11.36 | 10.85 | 11.27 | 13,475,240 | +0.22(+1.99%) |
Apr 12, 2023 | 11.30 | 11.37 | 11.01 | 11.05 | 16,972,838 | -0.18(-1.63%) |
Apr 11, 2023 | 11.13 | 11.36 | 11.04 | 11.24 | 14,303,533 | +0.12(+1.07%) |
Apr 10, 2023 | 10.96 | 11.24 | 10.81 | 11.12 | 16,945,920 | +0.19(+1.76%) |
Apr 06, 2023 | 10.61 | 11.11 | 10.57 | 10.92 | 22,280,764 | +0.32(+3.03%) |
Apr 05, 2023 | 10.56 | 10.71 | 10.29 | 10.60 | 32,203,736 | -0.16(-1.45%) |
Apr 04, 2023 | 11.42 | 11.44 | 10.61 | 10.76 | 30,378,506 | -0.59(-5.17%) |
Apr 03, 2023 | 11.50 | 11.62 | 11.14 | 11.35 | 14,951,159 | -0.14(-1.20%) |
Mar 31, 2023 | 11.50 | 11.53 | 11.06 | 11.48 | 14,818,675 | +0.13(+1.13%) |
Mar 30, 2023 | 11.86 | 11.89 | 11.24 | 11.36 | 18,967,994 | -0.27(-2.29%) |
Mar 29, 2023 | 11.56 | 11.69 | 11.47 | 11.62 | 17,998,288 | +0.28(+2.42%) |
Mar 28, 2023 | 11.42 | 11.66 | 11.16 | 11.35 | 24,102,052 | -0.11(-0.96%) |
Mar 27, 2023 | 11.83 | 11.91 | 11.12 | 11.46 | 29,107,568 | +0.58(+5.31%) |
Mar 24, 2023 | 10.13 | 10.94 | 9.952 | 10.88 | 31,341,934 | +0.54(+5.24%) |
Mar 23, 2023 | 11.21 | 11.31 | 10.31 | 10.34 | 35,369,600 | -0.72(-6.47%) |
Mar 22, 2023 | 11.63 | 11.68 | 11.02 | 11.05 | 30,430,338 | -0.65(-5.56%) |
Mar 21, 2023 | 11.09 | 11.76 | 10.91 | 11.70 | 37,613,980 | +1.00(+9.34%) |
Mar 20, 2023 | 10.97 | 11.25 | 10.61 | 10.70 | 31,141,212 | +0.13(+1.21%) |
Mar 17, 2023 | 10.92 | 11.00 | 10.27 | 10.58 | 77,050,784 | -0.69(-6.11%) |
Mar 16, 2023 | 10.65 | 11.61 | 9.604 | 11.26 | 83,127,824 | +0.49(+4.51%) |
Mar 15, 2023 | 10.51 | 11.04 | 9.961 | 10.78 | 63,919,592 | -0.39(-3.45%) |
Mar 14, 2023 | 12.47 | 12.60 | 10.95 | 11.16 | 80,013,432 | +0.72(+6.94%) |
Mar 13, 2023 | 11.23 | 11.82 | 8.810 | 10.44 | 121,159,016 | -3.93(-27.33%) |
Mar 10, 2023 | 14.17 | 14.86 | 13.73 | 14.36 | 46,168,224 | -0.38(-2.55%) |
Mar 09, 2023 | 15.68 | 15.73 | 14.73 | 14.74 | 28,011,880 | -1.14(-7.16%) |
Mar 08, 2023 | 16.06 | 16.17 | 15.80 | 15.88 | 13,364,076 | -0.22(-1.37%) |
Mar 07, 2023 | 16.37 | 16.57 | 16.03 | 16.10 | 23,630,534 | -0.55(-3.31%) |
Mar 06, 2023 | 16.81 | 17.02 | 16.55 | 16.65 | 12,424,169 | -0.16(-0.93%) |
Mar 03, 2023 | 16.58 | 16.81 | 16.46 | 16.80 | 9,581,298 | +0.36(+2.17%) |
Mar 02, 2023 | 16.67 | 16.71 | 16.15 | 16.45 | 16,421,315 | -0.48(-2.82%) |
Mar 01, 2023 | 16.78 | 16.96 | 16.62 | 16.92 | 12,107,569 | +0.15(+0.87%) |
Feb 28, 2023 | 16.69 | 16.89 | 16.60 | 16.78 | 14,448,248 | +0.17(+1.05%) |
Feb 27, 2023 | 16.78 | 16.93 | 16.52 | 16.60 | 8,927,227 | -0.01(-0.08%) |
Feb 24, 2023 | 16.31 | 16.66 | 16.14 | 16.62 | 18,665,538 | +0.17(+1.05%) |
Feb 23, 2023 | 16.66 | 16.76 | 16.14 | 16.44 | 11,918,548 | -0.05(-0.33%) |
Feb 22, 2023 | 16.70 | 16.78 | 16.42 | 16.50 | 13,478,905 | -0.29(-1.73%) |
Feb 21, 2023 | 17.10 | 17.10 | 16.67 | 16.79 | 11,544,822 | -0.58(-3.34%) |
Feb 17, 2023 | 17.26 | 17.44 | 17.03 | 17.37 | 9,056,947 | +0.06(+0.37%) |
Feb 16, 2023 | 17.29 | 17.49 | 17.13 | 17.31 | 8,252,689 | -0.16(-0.93%) |
Feb 15, 2023 | 17.30 | 17.64 | 17.30 | 17.47 | 8,162,728 | -0.02(-0.10%) |
Feb 14, 2023 | 17.76 | 17.80 | 17.32 | 17.49 | 11,307,985 | -0.34(-1.88%) |
Feb 13, 2023 | 17.57 | 17.82 | 17.54 | 17.82 | 7,150,221 | +0.19(+1.08%) |
Feb 10, 2023 | 17.63 | 17.70 | 17.49 | 17.63 | 8,574,913 | -0.10(-0.56%) |
Feb 09, 2023 | 18.04 | 18.12 | 17.63 | 17.73 | 7,230,094 | -0.23(-1.26%) |
Feb 08, 2023 | 17.94 | 18.14 | 17.87 | 17.96 | 6,870,427 | -0.20(-1.10%) |
Feb 07, 2023 | 17.80 | 18.22 | 17.75 | 18.16 | 12,072,978 | +0.22(+1.21%) |
Feb 06, 2023 | 17.96 | 18.02 | 17.76 | 17.94 | 10,200,374 | -0.22(-1.20%) |
Feb 03, 2023 | 18.00 | 18.36 | 17.99 | 18.16 | 12,799,378 | -0.03(-0.15%) |
Feb 02, 2023 | 18.09 | 18.41 | 17.95 | 18.19 | 24,359,050 | +0.23(+1.26%) |
Feb 01, 2023 | 17.21 | 18.07 | 17.14 | 17.96 | 24,834,458 | +0.55(+3.18%) |
Jan 31, 2023 | 17.03 | 17.41 | 16.92 | 17.41 | 19,709,876 | +0.39(+2.29%) |
Jan 30, 2023 | 17.07 | 17.14 | 16.94 | 17.02 | 10,971,752 | -0.21(-1.21%) |
Jan 27, 2023 | 16.99 | 17.37 | 16.93 | 17.22 | 19,916,338 | +0.24(+1.39%) |
Jan 26, 2023 | 16.75 | 17.01 | 16.63 | 16.99 | 15,638,525 | +0.36(+2.18%) |
Jan 25, 2023 | 16.09 | 16.69 | 15.99 | 16.63 | 15,164,956 | +0.36(+2.23%) |
Jan 24, 2023 | 16.39 | 16.48 | 16.17 | 16.26 | 10,340,841 | -0.13(-0.77%) |
Jan 23, 2023 | 15.87 | 16.49 | 15.77 | 16.39 | 15,398,519 | +0.57(+3.61%) |
Jan 20, 2023 | 15.05 | 15.87 | 14.82 | 15.82 | 21,033,060 | +0.90(+6.02%) |
Jan 19, 2023 | 15.45 | 15.52 | 14.82 | 14.92 | 27,592,692 | -0.72(-4.58%) |
Jan 18, 2023 | 16.20 | 16.28 | 15.62 | 15.64 | 23,308,132 | -0.71(-4.33%) |
Jan 17, 2023 | 16.44 | 16.47 | 16.18 | 16.34 | 11,967,627 | -0.15(-0.88%) |
Jan 13, 2023 | 16.36 | 16.55 | 15.94 | 16.49 | 12,491,068 | -0.15(-0.87%) |
Jan 12, 2023 | 16.73 | 16.83 | 16.58 | 16.63 | 10,524,412 | +0.05(+0.27%) |
Jan 11, 2023 | 16.53 | 16.62 | 16.46 | 16.59 | 9,483,422 | +0.07(+0.44%) |
Jan 10, 2023 | 16.50 | 16.63 | 16.38 | 16.52 | 7,366,061 | +0.02(+0.11%) |
Jan 09, 2023 | 16.62 | 16.69 | 16.41 | 16.50 | 9,877,199 | -0.16(-0.98%) |
Jan 06, 2023 | 16.29 | 16.72 | 16.11 | 16.66 | 9,237,518 | +0.48(+2.97%) |
Jan 05, 2023 | 16.27 | 16.32 | 16.02 | 16.18 | 9,776,625 | -0.22(-1.33%) |
Jan 04, 2023 | 16.18 | 16.57 | 16.13 | 16.40 | 9,590,799 | +0.43(+2.67%) |
Jan 03, 2023 | 15.99 | 16.26 | 15.92 | 15.97 | 13,719,623 | +0.17(+1.09%) |
Dec 30, 2022 | 15.70 | 15.87 | 15.68 | 15.80 | 4,284,534 | -0.01(-0.06%) |
Dec 29, 2022 | 15.63 | 15.84 | 15.59 | 15.81 | 4,940,624 | +0.24(+1.57%) |
Dec 28, 2022 | 15.60 | 15.76 | 15.51 | 15.56 | 5,569,109 | -0.12(-0.75%) |
Dec 27, 2022 | 15.62 | 15.76 | 15.46 | 15.68 | 5,423,613 | +0.10(+0.64%) |
Dec 23, 2022 | 15.50 | 15.63 | 15.45 | 15.58 | 5,863,257 | +0.10(+0.64%) |
Dec 22, 2022 | 15.24 | 15.49 | 15.17 | 15.48 | 9,302,617 | +0.10(+0.65%) |
Dec 21, 2022 | 15.30 | 15.47 | 15.30 | 15.38 | 9,140,581 | +0.30(+1.98%) |
Dec 20, 2022 | 15.02 | 15.33 | 15.02 | 15.08 | 8,043,588 | -0.02(-0.12%) |
Dec 19, 2022 | 15.12 | 15.30 | 14.96 | 15.10 | 11,565,993 | +0.03(+0.18%) |
Dec 16, 2022 | 15.06 | 15.23 | 14.90 | 15.07 | 21,980,136 | -0.17(-1.13%) |
Dec 15, 2022 | 15.28 | 15.38 | 15.12 | 15.25 | 13,987,167 | -0.25(-1.64%) |
Dec 14, 2022 | 15.66 | 15.85 | 15.39 | 15.50 | 14,918,656 | -0.19(-1.21%) |
Dec 13, 2022 | 16.24 | 16.32 | 15.54 | 15.69 | 14,531,672 | -0.24(-1.48%) |
Dec 12, 2022 | 15.76 | 15.94 | 15.59 | 15.93 | 11,542,725 | +0.13(+0.80%) |
Dec 09, 2022 | 15.51 | 15.89 | 15.40 | 15.80 | 8,480,402 | +0.22(+1.40%) |
Dec 08, 2022 | 15.74 | 15.82 | 15.49 | 15.58 | 13,551,609 | -0.07(-0.46%) |
Dec 07, 2022 | 15.50 | 15.75 | 15.32 | 15.65 | 11,287,343 | +0.09(+0.58%) |
Dec 06, 2022 | 15.76 | 15.87 | 15.43 | 15.56 | 18,206,894 | -0.26(-1.66%) |
Dec 05, 2022 | 16.64 | 16.70 | 15.80 | 15.83 | 17,015,276 | -1.00(-5.93%) |
Dec 02, 2022 | 16.77 | 16.92 | 16.70 | 16.82 | 11,481,698 | -0.15(-0.91%) |