Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.54 | 15.82 | 15.24 | 15.43 | 3,922,960 | -0.04(-0.25%) |
Jan 30, 2024 | 15.65 | 15.69 | 15.38 | 15.46 | 2,856,042 | -0.37(-2.36%) |
Jan 29, 2024 | 15.90 | 15.90 | 15.58 | 15.84 | 2,140,170 | -0.09(-0.54%) |
Jan 26, 2024 | 15.93 | 16.01 | 15.78 | 15.92 | 1,359,111 | +0.08(+0.48%) |
Jan 25, 2024 | 15.78 | 15.88 | 15.66 | 15.85 | 1,434,677 | +0.33(+2.10%) |
Jan 24, 2024 | 16.10 | 16.10 | 15.48 | 15.52 | 2,388,487 | -0.36(-2.29%) |
Jan 23, 2024 | 16.30 | 16.39 | 15.78 | 15.89 | 2,229,241 | -0.31(-1.89%) |
Jan 22, 2024 | 16.32 | 16.49 | 16.09 | 16.19 | 2,117,006 | -0.07(-0.41%) |
Jan 19, 2024 | 16.01 | 16.34 | 15.78 | 16.26 | 3,981,628 | +0.34(+2.10%) |
Jan 18, 2024 | 16.15 | 16.24 | 15.79 | 15.92 | 2,544,517 | -0.22(-1.36%) |
Jan 17, 2024 | 16.38 | 16.66 | 15.95 | 16.14 | 3,696,304 | -0.55(-3.27%) |
Jan 16, 2024 | 16.66 | 16.77 | 16.58 | 16.69 | 2,588,517 | -0.09(-0.51%) |
Jan 12, 2024 | 16.97 | 17.22 | 16.73 | 16.78 | 3,000,865 | +0.04(+0.23%) |
Jan 11, 2024 | 16.71 | 16.80 | 16.60 | 16.74 | 2,186,601 | -0.04(-0.23%) |
Jan 10, 2024 | 16.58 | 16.80 | 16.42 | 16.78 | 1,924,598 | +0.20(+1.21%) |
Jan 09, 2024 | 16.43 | 16.64 | 16.16 | 16.58 | 2,566,769 | +0.09(+0.52%) |
Jan 08, 2024 | 16.09 | 16.53 | 16.07 | 16.49 | 1,355,440 | +0.34(+2.14%) |
Jan 05, 2024 | 16.18 | 16.54 | 16.05 | 16.14 | 2,105,907 | -0.11(-0.71%) |
Jan 04, 2024 | 16.16 | 16.42 | 16.11 | 16.26 | 2,329,007 | +0.09(+0.53%) |
Jan 03, 2024 | 16.43 | 16.46 | 16.09 | 16.17 | 2,255,541 | -0.44(-2.65%) |
Jan 02, 2024 | 16.49 | 16.84 | 16.39 | 16.61 | 3,009,421 | +0.11(+0.70%) |
Dec 29, 2023 | 16.56 | 16.68 | 16.48 | 16.50 | 2,618,568 | -0.20(-1.20%) |
Dec 28, 2023 | 16.55 | 16.70 | 16.50 | 16.70 | 1,472,312 | +0.04(+0.23%) |
Dec 27, 2023 | 16.62 | 16.67 | 16.49 | 16.66 | 1,733,529 | +0.12(+0.75%) |
Dec 26, 2023 | 16.40 | 16.59 | 16.34 | 16.54 | 1,453,858 | +0.19(+1.17%) |
Dec 22, 2023 | 16.33 | 16.58 | 16.22 | 16.35 | 1,347,010 | +0.07(+0.41%) |
Dec 21, 2023 | 16.53 | 16.53 | 16.09 | 16.28 | 2,432,309 | -0.11(-0.64%) |
Dec 20, 2023 | 16.34 | 16.78 | 16.29 | 16.38 | 3,513,884 | +0.05(+0.29%) |
Dec 19, 2023 | 16.32 | 16.43 | 16.16 | 16.34 | 2,417,137 | +0.08(+0.47%) |
Dec 18, 2023 | 16.42 | 16.62 | 16.25 | 16.26 | 2,847,859 | -0.17(-1.05%) |
Dec 15, 2023 | 16.77 | 16.82 | 16.27 | 16.43 | 8,302,919 | -0.27(-1.61%) |
Dec 14, 2023 | 16.30 | 16.75 | 16.28 | 16.70 | 6,337,608 | +0.80(+5.06%) |
Dec 13, 2023 | 14.93 | 15.95 | 14.90 | 15.90 | 3,960,609 | +0.96(+6.41%) |
Dec 12, 2023 | 15.10 | 15.12 | 14.93 | 14.94 | 2,357,660 | -0.18(-1.20%) |
Dec 11, 2023 | 15.15 | 15.21 | 15.00 | 15.12 | 3,187,395 | -0.09(-0.57%) |
Dec 08, 2023 | 15.01 | 15.23 | 14.98 | 15.21 | 3,041,020 | +0.16(+1.08%) |
Dec 07, 2023 | 14.88 | 15.14 | 14.80 | 15.04 | 2,814,523 | +0.12(+0.83%) |
Dec 06, 2023 | 15.08 | 15.33 | 14.89 | 14.92 | 3,940,579 | -0.10(-0.64%) |
Dec 05, 2023 | 15.23 | 15.26 | 14.80 | 15.01 | 4,697,232 | -0.34(-2.18%) |
Dec 04, 2023 | 15.02 | 15.45 | 15.02 | 15.35 | 5,049,246 | +0.27(+1.78%) |
Dec 01, 2023 | 14.62 | 15.20 | 14.53 | 15.08 | 4,459,477 | +0.46(+3.14%) |
Nov 30, 2023 | 14.45 | 14.70 | 14.14 | 14.62 | 21,901,494 | +0.13(+0.92%) |
Nov 29, 2023 | 14.49 | 14.93 | 14.44 | 14.49 | 5,661,888 | +0.11(+0.73%) |
Nov 28, 2023 | 13.85 | 14.42 | 13.69 | 14.38 | 5,208,965 | +0.49(+3.51%) |
Nov 27, 2023 | 13.79 | 13.99 | 13.64 | 13.89 | 2,696,831 | +0.03(+0.21%) |
Nov 24, 2023 | 13.71 | 13.87 | 13.63 | 13.87 | 1,438,614 | +0.07(+0.49%) |
Nov 22, 2023 | 13.86 | 13.88 | 13.54 | 13.80 | 3,456,637 | +0.11(+0.84%) |
Nov 21, 2023 | 13.92 | 14.05 | 13.54 | 13.68 | 3,208,253 | -0.33(-2.32%) |
Nov 20, 2023 | 13.56 | 14.10 | 13.41 | 14.01 | 6,393,185 | +0.36(+2.67%) |
Nov 17, 2023 | 13.94 | 13.97 | 13.57 | 13.65 | 3,608,225 | -0.14(-1.04%) |
Nov 16, 2023 | 14.14 | 14.22 | 13.78 | 13.79 | 4,183,671 | -0.34(-2.37%) |
Nov 15, 2023 | 14.00 | 14.29 | 14.00 | 14.12 | 4,780,381 | +0.01(+0.07%) |
Nov 14, 2023 | 13.92 | 14.43 | 13.83 | 14.11 | 4,181,705 | +0.75(+5.59%) |
Nov 13, 2023 | 13.51 | 13.58 | 13.27 | 13.37 | 3,377,113 | -0.24(-1.76%) |
Nov 10, 2023 | 13.42 | 13.66 | 13.27 | 13.61 | 2,815,714 | +0.24(+1.82%) |
Nov 09, 2023 | 13.88 | 13.93 | 13.34 | 13.36 | 3,133,092 | -0.52(-3.78%) |
Nov 08, 2023 | 13.73 | 13.90 | 13.68 | 13.89 | 2,644,563 | +0.17(+1.23%) |
Nov 07, 2023 | 14.12 | 14.26 | 13.63 | 13.72 | 6,733,756 | -0.48(-3.37%) |
Nov 06, 2023 | 13.97 | 14.27 | 13.78 | 14.20 | 4,907,775 | +0.23(+1.68%) |
Nov 03, 2023 | 14.42 | 14.61 | 13.81 | 13.96 | 5,811,294 | -0.08(-0.53%) |
Nov 02, 2023 | 13.95 | 14.14 | 13.81 | 14.04 | 5,124,280 | +0.39(+2.88%) |
Nov 01, 2023 | 13.48 | 13.65 | 13.21 | 13.64 | 6,762,732 | +0.20(+1.46%) |
Oct 31, 2023 | 13.47 | 13.60 | 13.26 | 13.45 | 6,190,052 | +0.10(+0.77%) |
Oct 30, 2023 | 13.36 | 13.59 | 13.05 | 13.34 | 3,609,240 | +0.10(+0.78%) |
Oct 27, 2023 | 13.60 | 13.60 | 13.19 | 13.24 | 2,708,563 | -0.29(-2.15%) |
Oct 26, 2023 | 13.67 | 13.89 | 13.49 | 13.53 | 4,509,542 | -0.04(-0.28%) |
Oct 25, 2023 | 13.54 | 13.71 | 13.46 | 13.57 | 2,554,260 | -0.08(-0.62%) |
Oct 24, 2023 | 13.61 | 13.76 | 13.44 | 13.65 | 3,046,668 | +0.22(+1.60%) |
Oct 23, 2023 | 13.48 | 13.68 | 13.36 | 13.44 | 2,273,543 | -0.18(-1.31%) |
Oct 20, 2023 | 13.64 | 13.76 | 13.58 | 13.62 | 2,283,964 | +0.00(+0.00%) |
Oct 19, 2023 | 13.87 | 14.02 | 13.56 | 13.62 | 2,847,181 | -0.37(-2.61%) |
Oct 18, 2023 | 14.13 | 14.18 | 13.93 | 13.98 | 2,497,748 | -0.27(-1.91%) |
Oct 17, 2023 | 14.11 | 14.48 | 14.11 | 14.25 | 3,349,568 | +0.04(+0.26%) |
Oct 16, 2023 | 14.04 | 14.33 | 13.81 | 14.22 | 3,356,571 | +0.30(+2.15%) |
Oct 13, 2023 | 13.81 | 14.01 | 13.61 | 13.92 | 3,067,926 | +0.17(+1.23%) |
Oct 12, 2023 | 14.36 | 14.40 | 13.72 | 13.75 | 3,453,707 | -0.37(-2.65%) |
Oct 11, 2023 | 13.93 | 14.22 | 13.89 | 14.12 | 2,986,136 | +0.32(+2.31%) |
Oct 10, 2023 | 13.46 | 13.87 | 13.46 | 13.80 | 3,647,211 | +0.41(+3.08%) |
Oct 09, 2023 | 13.43 | 13.61 | 13.26 | 13.39 | 5,164,605 | -0.14(-1.04%) |
Oct 06, 2023 | 13.87 | 13.93 | 13.51 | 13.53 | 5,851,625 | -0.54(-3.86%) |
Oct 05, 2023 | 14.10 | 14.51 | 13.98 | 14.08 | 3,755,030 | -0.02(-0.13%) |
Oct 04, 2023 | 13.89 | 14.12 | 13.69 | 14.09 | 3,829,748 | +0.30(+2.17%) |
Oct 03, 2023 | 13.88 | 14.00 | 13.67 | 13.79 | 3,247,213 | -0.13(-0.94%) |
Oct 02, 2023 | 14.24 | 14.30 | 13.82 | 13.93 | 3,159,804 | -0.38(-2.69%) |
Sep 29, 2023 | 14.34 | 14.47 | 14.23 | 14.31 | 2,795,113 | +0.20(+1.39%) |
Sep 28, 2023 | 13.87 | 14.16 | 13.77 | 14.11 | 2,218,967 | +0.31(+2.24%) |
Sep 27, 2023 | 14.07 | 14.21 | 13.72 | 13.80 | 4,981,315 | -0.26(-1.87%) |
Sep 26, 2023 | 14.33 | 14.39 | 14.00 | 14.07 | 2,499,606 | -0.38(-2.66%) |
Sep 25, 2023 | 14.46 | 14.49 | 14.43 | 14.45 | 2,261,162 | -0.13(-0.90%) |
Sep 22, 2023 | 14.55 | 14.74 | 14.42 | 14.58 | 3,002,124 | +0.04(+0.26%) |
Sep 21, 2023 | 15.02 | 15.11 | 14.53 | 14.54 | 3,260,983 | -0.55(-3.66%) |
Sep 20, 2023 | 15.35 | 15.48 | 15.07 | 15.10 | 2,935,333 | -0.05(-0.31%) |
Sep 19, 2023 | 15.30 | 15.35 | 15.12 | 15.14 | 2,278,701 | -0.16(-1.04%) |
Sep 18, 2023 | 15.65 | 15.65 | 15.30 | 15.30 | 2,103,547 | -0.32(-2.04%) |
Sep 15, 2023 | 15.66 | 15.69 | 15.37 | 15.62 | 5,553,625 | -0.16(-1.01%) |
Sep 14, 2023 | 15.42 | 15.86 | 15.42 | 15.78 | 3,823,177 | +0.53(+3.50%) |
Sep 13, 2023 | 15.36 | 15.42 | 15.19 | 15.25 | 2,006,816 | -0.08(-0.55%) |
Sep 12, 2023 | 15.37 | 15.49 | 15.27 | 15.33 | 1,868,214 | -0.11(-0.73%) |
Sep 11, 2023 | 15.64 | 15.67 | 15.42 | 15.44 | 2,424,321 | -0.22(-1.44%) |
Sep 08, 2023 | 15.69 | 15.72 | 15.54 | 15.67 | 1,645,208 | +0.00(+0.00%) |
Sep 07, 2023 | 15.93 | 15.93 | 15.63 | 15.67 | 2,966,713 | -0.26(-1.65%) |
Sep 06, 2023 | 16.01 | 16.12 | 15.79 | 15.93 | 2,565,564 | -0.08(-0.53%) |
Sep 05, 2023 | 16.41 | 16.53 | 15.98 | 16.02 | 3,044,083 | -0.49(-2.95%) |
Sep 01, 2023 | 16.48 | 16.72 | 16.46 | 16.50 | 4,114,389 | +0.08(+0.51%) |
Aug 31, 2023 | 16.17 | 16.49 | 16.06 | 16.42 | 5,781,370 | +0.28(+1.74%) |
Aug 30, 2023 | 15.92 | 16.23 | 15.91 | 16.14 | 2,312,596 | +0.22(+1.35%) |
Aug 29, 2023 | 15.76 | 15.93 | 15.67 | 15.92 | 2,783,101 | +0.23(+1.49%) |
Aug 28, 2023 | 15.73 | 15.94 | 15.69 | 15.69 | 1,908,146 | +0.08(+0.48%) |
Aug 25, 2023 | 15.80 | 15.86 | 15.56 | 15.61 | 2,156,498 | -0.14(-0.89%) |
Aug 24, 2023 | 15.80 | 16.17 | 15.75 | 15.75 | 2,443,494 | -0.06(-0.36%) |
Aug 23, 2023 | 15.56 | 15.85 | 15.51 | 15.81 | 2,802,532 | +0.25(+1.63%) |
Aug 22, 2023 | 15.70 | 15.71 | 15.46 | 15.56 | 2,589,569 | -0.17(-1.07%) |
Aug 21, 2023 | 15.70 | 15.79 | 15.55 | 15.72 | 2,057,947 | -0.07(-0.42%) |
Aug 18, 2023 | 15.74 | 15.85 | 15.51 | 15.79 | 3,296,060 | -0.06(-0.35%) |
Aug 17, 2023 | 16.05 | 16.10 | 15.85 | 15.85 | 3,093,451 | -0.13(-0.82%) |
Aug 16, 2023 | 15.96 | 16.19 | 15.89 | 15.98 | 3,401,111 | -0.10(-0.64%) |
Aug 15, 2023 | 16.02 | 16.24 | 15.88 | 16.08 | 4,318,444 | -0.09(-0.58%) |
Aug 14, 2023 | 16.55 | 16.59 | 16.02 | 16.17 | 2,965,469 | -0.45(-2.71%) |
Aug 11, 2023 | 16.58 | 16.77 | 16.56 | 16.62 | 2,505,524 | +0.00(+0.00%) |
Aug 10, 2023 | 17.15 | 17.37 | 16.62 | 16.62 | 2,630,596 | -0.46(-2.70%) |
Aug 09, 2023 | 17.04 | 17.24 | 16.95 | 17.08 | 3,893,126 | +0.05(+0.27%) |
Aug 08, 2023 | 17.74 | 17.81 | 16.93 | 17.04 | 4,925,702 | -1.13(-6.23%) |
Aug 07, 2023 | 18.05 | 18.31 | 18.02 | 18.17 | 3,193,001 | +0.18(+1.02%) |
Aug 04, 2023 | 18.14 | 18.35 | 17.86 | 17.99 | 1,951,401 | -0.15(-0.81%) |
Aug 03, 2023 | 17.88 | 18.18 | 17.55 | 18.13 | 2,386,337 | +0.18(+1.03%) |
Aug 02, 2023 | 17.89 | 17.96 | 17.68 | 17.95 | 1,877,572 | -0.11(-0.61%) |
Aug 01, 2023 | 17.95 | 18.12 | 17.84 | 18.06 | 1,658,252 | +0.07(+0.41%) |
Jul 31, 2023 | 18.07 | 18.21 | 17.92 | 17.99 | 1,926,742 | -0.06(-0.31%) |
Jul 28, 2023 | 18.27 | 18.34 | 17.93 | 18.04 | 1,822,612 | -0.09(-0.51%) |
Jul 27, 2023 | 18.43 | 18.58 | 18.06 | 18.13 | 1,476,118 | -0.30(-1.65%) |
Jul 26, 2023 | 18.47 | 18.63 | 18.39 | 18.44 | 2,155,838 | -0.02(-0.10%) |
Jul 25, 2023 | 18.50 | 18.61 | 18.38 | 18.46 | 1,998,438 | -0.10(-0.55%) |
Jul 24, 2023 | 18.36 | 18.65 | 18.30 | 18.56 | 2,092,248 | +0.19(+1.05%) |
Jul 21, 2023 | 18.13 | 18.45 | 17.92 | 18.36 | 2,115,441 | +0.31(+1.73%) |
Jul 20, 2023 | 17.91 | 18.06 | 17.61 | 18.05 | 1,849,080 | +0.18(+0.98%) |
Jul 19, 2023 | 17.63 | 18.07 | 17.61 | 17.88 | 2,077,911 | +0.43(+2.48%) |
Jul 18, 2023 | 17.43 | 17.61 | 17.26 | 17.44 | 2,534,941 | +0.06(+0.32%) |
Jul 17, 2023 | 17.51 | 17.51 | 17.21 | 17.39 | 2,480,585 | -0.09(-0.53%) |
Jul 14, 2023 | 17.50 | 17.54 | 17.22 | 17.48 | 2,256,866 | -0.08(-0.47%) |
Jul 13, 2023 | 17.45 | 17.61 | 17.35 | 17.56 | 2,361,301 | +0.06(+0.32%) |
Jul 12, 2023 | 17.71 | 17.78 | 17.46 | 17.51 | 3,161,965 | +0.05(+0.26%) |
Jul 11, 2023 | 17.37 | 17.58 | 17.35 | 17.46 | 2,973,886 | +0.13(+0.74%) |
Jul 10, 2023 | 17.13 | 17.41 | 17.00 | 17.33 | 2,160,354 | +0.11(+0.64%) |
Jul 07, 2023 | 17.30 | 17.42 | 17.18 | 17.22 | 2,096,313 | -0.15(-0.85%) |
Jul 06, 2023 | 17.48 | 17.48 | 17.06 | 17.37 | 2,156,077 | -0.40(-2.23%) |
Jul 05, 2023 | 17.54 | 17.99 | 17.23 | 17.77 | 2,430,363 | +0.25(+1.42%) |
Jul 03, 2023 | 17.32 | 17.85 | 17.32 | 17.52 | 1,183,805 | +0.15(+0.85%) |
Jun 30, 2023 | 17.46 | 17.52 | 17.08 | 17.37 | 3,205,096 | +0.05(+0.27%) |
Jun 29, 2023 | 16.89 | 17.35 | 16.89 | 17.32 | 1,899,003 | +0.30(+1.79%) |
Jun 28, 2023 | 17.03 | 17.06 | 16.69 | 17.02 | 3,420,110 | -0.04(-0.22%) |
Jun 27, 2023 | 17.12 | 17.19 | 16.91 | 17.06 | 2,629,379 | -0.03(-0.16%) |
Jun 26, 2023 | 16.72 | 17.12 | 16.68 | 17.08 | 1,750,712 | +0.39(+2.32%) |
Jun 23, 2023 | 17.08 | 17.10 | 16.69 | 16.70 | 3,942,211 | -0.49(-2.84%) |
Jun 22, 2023 | 17.21 | 17.21 | 16.90 | 17.19 | 2,513,825 | +0.02(+0.11%) |
Jun 21, 2023 | 17.54 | 17.54 | 17.07 | 17.17 | 3,137,969 | -0.45(-2.56%) |
Jun 20, 2023 | 17.83 | 17.84 | 17.40 | 17.62 | 1,717,592 | -0.30(-1.70%) |
Jun 16, 2023 | 17.84 | 18.03 | 17.78 | 17.92 | 4,104,946 | +0.11(+0.62%) |
Jun 15, 2023 | 17.96 | 17.98 | 17.69 | 17.81 | 1,997,413 | -0.20(-1.12%) |
Jun 14, 2023 | 18.04 | 18.18 | 17.80 | 18.02 | 2,511,225 | +0.07(+0.41%) |
Jun 13, 2023 | 17.99 | 18.20 | 17.83 | 17.94 | 2,564,411 | -0.12(-0.66%) |
Jun 12, 2023 | 18.12 | 18.14 | 17.91 | 18.06 | 1,490,628 | -0.09(-0.51%) |
Jun 09, 2023 | 18.18 | 18.31 | 18.06 | 18.15 | 1,836,256 | -0.02(-0.10%) |
Jun 08, 2023 | 18.30 | 18.33 | 17.94 | 18.17 | 1,680,428 | -0.20(-1.10%) |
Jun 07, 2023 | 17.90 | 18.38 | 17.84 | 18.37 | 2,580,384 | +0.47(+2.62%) |
Jun 06, 2023 | 17.56 | 18.07 | 17.51 | 17.90 | 1,948,114 | +0.46(+2.64%) |
Jun 05, 2023 | 17.50 | 17.68 | 17.33 | 17.44 | 2,143,667 | -0.23(-1.30%) |
Jun 02, 2023 | 17.46 | 17.76 | 17.46 | 17.67 | 3,195,529 | +0.59(+3.45%) |
Jun 01, 2023 | 17.14 | 17.20 | 16.85 | 17.08 | 1,786,928 | -0.06(-0.32%) |
May 31, 2023 | 16.96 | 17.20 | 16.92 | 17.14 | 3,038,264 | +0.24(+1.42%) |
May 30, 2023 | 16.62 | 16.93 | 16.57 | 16.90 | 2,318,134 | +0.30(+1.83%) |
May 26, 2023 | 16.64 | 16.71 | 16.27 | 16.60 | 3,337,667 | -0.03(-0.17%) |
May 25, 2023 | 17.12 | 17.16 | 16.56 | 16.62 | 2,311,053 | -0.56(-3.27%) |
May 24, 2023 | 17.77 | 17.82 | 17.09 | 17.19 | 2,610,640 | -0.58(-3.27%) |
May 23, 2023 | 17.65 | 17.94 | 17.63 | 17.77 | 2,531,588 | +0.15(+0.84%) |
May 22, 2023 | 17.44 | 17.79 | 17.43 | 17.62 | 2,423,641 | +0.17(+0.95%) |
May 19, 2023 | 17.87 | 17.87 | 17.21 | 17.45 | 3,099,608 | -0.29(-1.61%) |
May 18, 2023 | 17.85 | 18.15 | 17.72 | 17.74 | 2,315,264 | -0.22(-1.23%) |
May 17, 2023 | 17.93 | 17.99 | 17.55 | 17.96 | 2,616,749 | +0.08(+0.46%) |
May 16, 2023 | 18.39 | 18.47 | 17.75 | 17.88 | 3,062,420 | -0.56(-3.05%) |
May 15, 2023 | 18.36 | 18.70 | 18.34 | 18.44 | 3,982,801 | +0.18(+0.96%) |
May 12, 2023 | 18.10 | 18.33 | 18.00 | 18.26 | 3,091,468 | +0.15(+0.80%) |
May 11, 2023 | 17.88 | 18.14 | 17.75 | 18.12 | 2,742,830 | +0.25(+1.42%) |
May 10, 2023 | 17.94 | 18.16 | 17.72 | 17.86 | 1,817,753 | +0.11(+0.61%) |
May 09, 2023 | 18.16 | 18.18 | 16.75 | 17.76 | 4,853,379 | -0.39(-2.15%) |
May 08, 2023 | 18.09 | 18.28 | 18.01 | 18.15 | 2,570,681 | -0.11(-0.60%) |
May 05, 2023 | 18.24 | 18.35 | 18.00 | 18.25 | 2,987,844 | +0.10(+0.55%) |
May 04, 2023 | 18.07 | 18.25 | 17.56 | 18.15 | 2,401,974 | +0.10(+0.55%) |
May 03, 2023 | 17.62 | 18.43 | 17.62 | 18.06 | 5,289,788 | +0.48(+2.73%) |
May 02, 2023 | 17.73 | 17.78 | 17.28 | 17.57 | 2,363,191 | -0.24(-1.37%) |
May 01, 2023 | 17.82 | 18.03 | 17.74 | 17.82 | 1,943,762 | -0.12(-0.66%) |
Apr 28, 2023 | 17.66 | 17.96 | 17.65 | 17.94 | 2,099,962 | +0.31(+1.75%) |
Apr 27, 2023 | 17.28 | 17.67 | 17.28 | 17.63 | 1,887,304 | +0.38(+2.21%) |
Apr 26, 2023 | 17.37 | 17.53 | 17.20 | 17.25 | 1,860,120 | -0.20(-1.14%) |
Apr 25, 2023 | 17.37 | 17.49 | 17.24 | 17.45 | 2,089,274 | +0.02(+0.10%) |
Apr 24, 2023 | 17.73 | 17.80 | 17.12 | 17.43 | 2,514,124 | -0.24(-1.33%) |
Apr 21, 2023 | 17.92 | 18.01 | 17.64 | 17.67 | 4,265,740 | -0.17(-0.97%) |
Apr 20, 2023 | 17.75 | 17.85 | 17.67 | 17.84 | 3,295,035 | -0.08(-0.46%) |
Apr 19, 2023 | 17.59 | 17.92 | 17.50 | 17.92 | 1,549,505 | +0.16(+0.92%) |
Apr 18, 2023 | 17.77 | 17.85 | 17.43 | 17.76 | 2,389,240 | -0.12(-0.66%) |
Apr 17, 2023 | 17.70 | 17.89 | 17.47 | 17.87 | 2,815,714 | +0.22(+1.23%) |
Apr 14, 2023 | 17.89 | 18.01 | 17.53 | 17.66 | 1,520,143 | -0.18(-1.02%) |
Apr 13, 2023 | 17.92 | 18.04 | 17.50 | 17.84 | 2,698,896 | -0.08(-0.46%) |
Apr 12, 2023 | 18.41 | 18.41 | 17.85 | 17.92 | 1,952,874 | -0.34(-1.89%) |
Apr 11, 2023 | 17.75 | 18.26 | 17.69 | 18.26 | 2,693,293 | +0.54(+3.02%) |
Apr 10, 2023 | 17.47 | 17.79 | 17.37 | 17.73 | 1,745,821 | +0.16(+0.93%) |
Apr 06, 2023 | 17.44 | 17.57 | 17.28 | 17.57 | 1,479,581 | +0.24(+1.36%) |
Apr 05, 2023 | 17.57 | 17.70 | 17.23 | 17.33 | 2,638,811 | -0.25(-1.44%) |
Apr 04, 2023 | 17.62 | 17.68 | 17.33 | 17.58 | 2,961,710 | -0.03(-0.15%) |
Apr 03, 2023 | 17.51 | 17.77 | 17.45 | 17.61 | 3,132,479 | +0.08(+0.47%) |
Mar 31, 2023 | 17.15 | 17.53 | 17.09 | 17.53 | 5,827,054 | +0.42(+2.44%) |
Mar 30, 2023 | 17.27 | 17.34 | 17.09 | 17.11 | 4,538,567 | -0.05(-0.26%) |
Mar 29, 2023 | 17.06 | 17.34 | 17.05 | 17.16 | 2,216,371 | +0.27(+1.61%) |
Mar 28, 2023 | 16.89 | 17.06 | 16.82 | 16.89 | 2,501,575 | -0.15(-0.90%) |
Mar 27, 2023 | 17.20 | 17.33 | 16.96 | 17.04 | 2,258,011 | -0.16(-0.95%) |
Mar 24, 2023 | 16.39 | 17.20 | 16.32 | 17.20 | 3,345,564 | +0.77(+4.69%) |
Mar 23, 2023 | 16.48 | 16.75 | 16.34 | 16.43 | 2,813,934 | +0.01(+0.06%) |
Mar 22, 2023 | 16.94 | 16.98 | 16.41 | 16.42 | 3,555,724 | -0.59(-3.47%) |
Mar 21, 2023 | 17.48 | 17.57 | 16.87 | 17.01 | 3,001,280 | -0.44(-2.55%) |
Mar 20, 2023 | 17.50 | 17.63 | 17.18 | 17.46 | 3,619,353 | +0.03(+0.16%) |
Mar 17, 2023 | 17.75 | 17.88 | 17.34 | 17.43 | 9,428,380 | -0.33(-1.84%) |
Mar 16, 2023 | 17.50 | 17.90 | 17.33 | 17.76 | 5,382,988 | +0.09(+0.51%) |
Mar 15, 2023 | 17.37 | 17.75 | 17.27 | 17.67 | 6,717,491 | +0.21(+1.19%) |
Mar 14, 2023 | 17.42 | 17.67 | 17.26 | 17.46 | 5,650,206 | +0.32(+1.85%) |
Mar 13, 2023 | 16.63 | 17.35 | 16.56 | 17.14 | 6,598,097 | +0.42(+2.49%) |
Mar 10, 2023 | 17.45 | 17.57 | 16.66 | 16.72 | 5,417,128 | -0.51(-2.95%) |
Mar 09, 2023 | 17.35 | 17.42 | 17.14 | 17.23 | 4,376,882 | -0.16(-0.94%) |
Mar 08, 2023 | 17.07 | 17.47 | 16.86 | 17.39 | 3,442,469 | +0.54(+3.23%) |
Mar 07, 2023 | 17.43 | 17.45 | 16.85 | 16.85 | 3,189,463 | -0.58(-3.33%) |
Mar 06, 2023 | 17.44 | 17.57 | 17.34 | 17.43 | 2,623,395 | -0.21(-1.18%) |
Mar 03, 2023 | 17.65 | 17.70 | 17.46 | 17.64 | 2,312,600 | +0.12(+0.66%) |
Mar 02, 2023 | 17.28 | 17.52 | 17.19 | 17.52 | 2,887,093 | +0.25(+1.45%) |
Mar 01, 2023 | 17.31 | 17.51 | 16.48 | 17.27 | 5,615,092 | -0.13(-0.77%) |
Feb 28, 2023 | 17.41 | 17.62 | 17.33 | 17.41 | 4,768,781 | -0.09(-0.51%) |
Feb 27, 2023 | 17.79 | 17.94 | 17.42 | 17.50 | 3,605,188 | -0.07(-0.41%) |
Feb 24, 2023 | 17.79 | 17.87 | 17.48 | 17.57 | 1,989,904 | -0.43(-2.38%) |
Feb 23, 2023 | 18.06 | 18.16 | 17.75 | 18.00 | 2,427,635 | -0.01(-0.05%) |
Feb 22, 2023 | 18.50 | 18.61 | 17.94 | 18.00 | 3,107,621 | -0.42(-2.28%) |
Feb 21, 2023 | 18.66 | 18.76 | 18.33 | 18.42 | 3,051,221 | -0.29(-1.53%) |
Feb 17, 2023 | 18.69 | 18.78 | 18.41 | 18.71 | 3,487,578 | +0.04(+0.19%) |
Feb 16, 2023 | 18.43 | 18.87 | 18.31 | 18.67 | 3,348,144 | +0.07(+0.38%) |
Feb 15, 2023 | 18.19 | 18.60 | 18.12 | 18.60 | 1,575,997 | +0.26(+1.41%) |
Feb 14, 2023 | 18.58 | 18.58 | 18.17 | 18.34 | 2,033,692 | -0.21(-1.15%) |
Feb 13, 2023 | 18.45 | 18.57 | 18.44 | 18.56 | 1,869,953 | +0.09(+0.48%) |
Feb 10, 2023 | 18.16 | 18.48 | 18.07 | 18.47 | 1,646,779 | +0.22(+1.22%) |
Feb 09, 2023 | 18.72 | 18.80 | 18.23 | 18.25 | 1,342,200 | -0.43(-2.29%) |
Feb 08, 2023 | 18.68 | 18.91 | 18.62 | 18.67 | 1,561,190 | -0.12(-0.66%) |
Feb 07, 2023 | 19.01 | 19.10 | 18.72 | 18.80 | 3,102,881 | -0.33(-1.73%) |
Feb 06, 2023 | 19.05 | 19.16 | 18.79 | 19.13 | 1,639,621 | -0.15(-0.79%) |
Feb 03, 2023 | 19.41 | 19.41 | 19.01 | 19.28 | 1,966,020 | -0.31(-1.59%) |
Feb 02, 2023 | 19.59 | 19.95 | 19.48 | 19.59 | 3,345,655 | +0.18(+0.92%) |