Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.23 | 20.38 | 19.59 | 19.63 | 8,978,358 | -0.69(-3.40%) |
Dec 28, 2023 | 20.18 | 20.59 | 20.03 | 20.32 | 8,883,235 | +0.00(+0.00%) |
Dec 27, 2023 | 20.24 | 20.68 | 19.89 | 20.32 | 11,729,498 | +0.37(+1.85%) |
Dec 26, 2023 | 19.36 | 20.16 | 19.22 | 19.95 | 9,822,892 | +0.69(+3.58%) |
Dec 22, 2023 | 19.50 | 19.98 | 19.03 | 19.26 | 13,727,664 | -0.13(-0.67%) |
Dec 21, 2023 | 18.71 | 19.55 | 18.62 | 19.39 | 12,845,889 | +1.26(+6.95%) |
Dec 20, 2023 | 19.48 | 19.78 | 18.07 | 18.13 | 20,220,690 | -1.41(-7.22%) |
Dec 19, 2023 | 19.15 | 19.95 | 18.72 | 19.54 | 24,814,288 | +1.51(+8.37%) |
Dec 18, 2023 | 18.18 | 18.61 | 17.24 | 18.03 | 18,373,620 | -0.60(-3.22%) |
Dec 15, 2023 | 18.46 | 18.98 | 17.78 | 18.63 | 28,063,372 | +0.69(+3.85%) |
Dec 14, 2023 | 16.25 | 18.54 | 16.25 | 17.94 | 43,807,428 | +2.98(+19.92%) |
Dec 13, 2023 | 12.39 | 14.99 | 12.21 | 14.96 | 18,479,232 | +2.46(+19.68%) |
Dec 12, 2023 | 13.12 | 13.21 | 12.22 | 12.50 | 10,353,563 | -0.85(-6.37%) |
Dec 11, 2023 | 12.82 | 13.69 | 12.77 | 13.35 | 10,699,753 | +0.46(+3.57%) |
Dec 08, 2023 | 13.72 | 14.03 | 12.64 | 12.89 | 16,527,782 | -0.98(-7.07%) |
Dec 07, 2023 | 13.90 | 14.28 | 13.74 | 13.87 | 10,519,256 | -0.02(-0.14%) |
Dec 06, 2023 | 14.09 | 15.13 | 13.80 | 13.89 | 17,250,922 | -0.05(-0.36%) |
Dec 05, 2023 | 14.08 | 14.43 | 13.78 | 13.94 | 10,280,755 | -0.48(-3.33%) |
Dec 04, 2023 | 14.30 | 15.06 | 14.25 | 14.42 | 15,424,474 | +0.08(+0.56%) |
Dec 01, 2023 | 12.74 | 14.37 | 12.59 | 14.34 | 14,674,392 | +1.44(+11.16%) |
Nov 30, 2023 | 12.81 | 13.46 | 12.53 | 12.90 | 17,010,690 | +0.14(+1.10%) |
Nov 29, 2023 | 12.37 | 13.18 | 12.32 | 12.76 | 20,418,110 | +0.84(+7.05%) |
Nov 28, 2023 | 11.09 | 11.95 | 10.79 | 11.92 | 12,396,102 | +0.77(+6.91%) |
Nov 27, 2023 | 11.35 | 11.37 | 10.70 | 11.15 | 11,381,828 | -0.16(-1.41%) |
Nov 24, 2023 | 11.30 | 11.53 | 11.08 | 11.31 | 4,027,308 | -0.10(-0.88%) |
Nov 22, 2023 | 11.79 | 11.92 | 11.27 | 11.41 | 6,886,101 | -0.16(-1.38%) |
Nov 21, 2023 | 11.83 | 11.89 | 11.37 | 11.57 | 7,036,671 | -0.34(-2.85%) |
Nov 20, 2023 | 11.70 | 12.03 | 11.28 | 11.91 | 10,130,566 | +0.24(+2.06%) |
Nov 17, 2023 | 11.39 | 11.69 | 10.83 | 11.67 | 9,970,517 | +0.48(+4.29%) |
Nov 16, 2023 | 11.41 | 11.62 | 10.83 | 11.19 | 11,188,661 | -0.40(-3.45%) |
Nov 15, 2023 | 11.00 | 12.07 | 11.00 | 11.59 | 17,883,776 | +0.61(+5.56%) |
Nov 14, 2023 | 10.10 | 11.06 | 10.05 | 10.98 | 24,602,472 | +1.75(+18.96%) |
Nov 13, 2023 | 9.310 | 9.590 | 9.025 | 9.230 | 9,652,639 | -0.21(-2.22%) |
Nov 10, 2023 | 9.950 | 10.00 | 8.825 | 9.440 | 15,775,592 | -0.60(-5.98%) |
Nov 09, 2023 | 10.64 | 10.70 | 9.950 | 10.04 | 8,764,503 | -0.41(-3.92%) |
Nov 08, 2023 | 10.63 | 10.63 | 10.05 | 10.45 | 9,835,585 | -0.24(-2.25%) |
Nov 07, 2023 | 10.23 | 10.70 | 9.989 | 10.69 | 8,886,780 | +0.40(+3.89%) |
Nov 06, 2023 | 10.93 | 10.96 | 10.04 | 10.29 | 10,701,295 | -0.55(-5.07%) |
Nov 03, 2023 | 11.15 | 11.67 | 10.68 | 10.84 | 17,902,562 | +0.39(+3.73%) |
Nov 02, 2023 | 9.200 | 10.59 | 9.160 | 10.45 | 22,114,404 | +0.96(+10.12%) |
Nov 01, 2023 | 9.640 | 9.680 | 9.160 | 9.490 | 13,109,131 | -0.16(-1.66%) |
Oct 31, 2023 | 9.070 | 9.720 | 9.000 | 9.650 | 11,766,643 | +0.66(+7.34%) |
Oct 30, 2023 | 8.960 | 9.250 | 8.460 | 8.990 | 10,022,274 | +0.15(+1.70%) |
Oct 27, 2023 | 9.450 | 9.520 | 8.740 | 8.840 | 13,881,862 | -0.87(-8.96%) |
Oct 26, 2023 | 9.120 | 9.920 | 9.060 | 9.710 | 13,843,062 | +0.86(+9.72%) |
Oct 25, 2023 | 9.430 | 9.440 | 8.430 | 8.850 | 25,125,218 | -0.82(-8.48%) |
Oct 24, 2023 | 10.14 | 10.60 | 9.600 | 9.670 | 14,644,733 | -0.21(-2.13%) |
Oct 23, 2023 | 9.660 | 10.40 | 9.395 | 9.880 | 14,213,806 | +0.03(+0.30%) |
Oct 20, 2023 | 9.730 | 10.35 | 9.550 | 9.850 | 20,656,090 | -0.73(-6.90%) |
Oct 19, 2023 | 11.60 | 11.60 | 10.51 | 10.58 | 15,599,442 | -0.98(-8.48%) |
Oct 18, 2023 | 11.95 | 11.95 | 11.25 | 11.56 | 10,134,441 | -0.62(-5.09%) |
Oct 17, 2023 | 11.60 | 12.48 | 11.51 | 12.18 | 10,617,337 | +0.25(+2.10%) |
Oct 16, 2023 | 11.54 | 12.08 | 11.30 | 11.93 | 11,194,947 | +0.41(+3.56%) |
Oct 13, 2023 | 11.85 | 12.05 | 11.37 | 11.52 | 10,577,792 | -0.28(-2.37%) |
Oct 12, 2023 | 12.36 | 12.36 | 11.50 | 11.80 | 12,235,642 | -0.50(-4.07%) |
Oct 11, 2023 | 12.11 | 12.44 | 11.88 | 12.30 | 13,525,780 | +0.37(+3.10%) |
Oct 10, 2023 | 10.51 | 11.99 | 10.43 | 11.93 | 20,313,220 | +1.43(+13.62%) |
Oct 09, 2023 | 10.21 | 10.54 | 9.920 | 10.50 | 10,449,362 | +0.05(+0.48%) |
Oct 06, 2023 | 9.720 | 10.65 | 9.600 | 10.45 | 13,461,688 | +0.44(+4.40%) |
Oct 05, 2023 | 10.30 | 10.46 | 9.835 | 10.01 | 13,137,640 | -0.53(-5.03%) |
Oct 04, 2023 | 10.44 | 10.60 | 9.700 | 10.54 | 18,492,166 | -0.12(-1.13%) |
Oct 03, 2023 | 10.99 | 11.10 | 10.32 | 10.66 | 14,889,411 | -0.58(-5.16%) |
Oct 02, 2023 | 12.48 | 12.49 | 11.16 | 11.24 | 13,703,299 | -1.32(-10.51%) |
Sep 29, 2023 | 12.59 | 13.10 | 12.22 | 12.56 | 12,188,769 | +0.26(+2.11%) |
Sep 28, 2023 | 12.45 | 12.67 | 11.50 | 12.30 | 15,270,949 | -0.11(-0.89%) |
Sep 27, 2023 | 12.73 | 12.95 | 12.20 | 12.41 | 8,126,348 | -0.14(-1.12%) |
Sep 26, 2023 | 12.50 | 12.83 | 12.35 | 12.55 | 8,409,380 | -0.20(-1.57%) |
Sep 25, 2023 | 12.72 | 12.89 | 12.59 | 12.75 | 9,108,374 | -0.14(-1.09%) |
Sep 22, 2023 | 13.78 | 13.88 | 12.80 | 12.89 | 9,977,070 | -0.62(-4.62%) |
Sep 21, 2023 | 14.01 | 14.01 | 13.28 | 13.52 | 9,652,554 | -0.74(-5.22%) |
Sep 20, 2023 | 14.51 | 14.74 | 14.10 | 14.26 | 5,395,143 | -0.14(-0.97%) |
Sep 19, 2023 | 14.00 | 14.73 | 13.93 | 14.40 | 6,057,372 | +0.30(+2.13%) |
Sep 18, 2023 | 15.09 | 15.09 | 13.95 | 14.10 | 8,091,013 | -0.96(-6.37%) |
Sep 15, 2023 | 15.42 | 15.74 | 14.91 | 15.06 | 8,689,919 | -0.44(-2.84%) |
Sep 14, 2023 | 14.54 | 15.67 | 14.47 | 15.50 | 11,867,155 | +1.34(+9.46%) |
Sep 13, 2023 | 14.67 | 14.75 | 14.03 | 14.16 | 7,474,167 | -0.47(-3.21%) |
Sep 12, 2023 | 13.61 | 14.69 | 13.46 | 14.63 | 7,459,909 | +0.91(+6.63%) |
Sep 11, 2023 | 14.03 | 14.20 | 13.53 | 13.72 | 6,380,971 | -0.27(-1.93%) |
Sep 08, 2023 | 14.31 | 14.49 | 13.86 | 13.99 | 7,700,298 | -0.49(-3.38%) |
Sep 07, 2023 | 14.55 | 14.84 | 13.98 | 14.48 | 8,534,227 | -0.63(-4.17%) |
Sep 06, 2023 | 15.71 | 15.81 | 14.98 | 15.11 | 5,313,304 | -0.40(-2.58%) |
Sep 05, 2023 | 15.51 | 15.90 | 15.29 | 15.51 | 4,902,324 | -0.30(-1.90%) |
Sep 01, 2023 | 15.85 | 16.19 | 15.66 | 15.81 | 6,069,062 | +0.18(+1.15%) |
Aug 31, 2023 | 15.49 | 15.98 | 15.44 | 15.63 | 7,678,913 | +0.20(+1.30%) |
Aug 30, 2023 | 15.64 | 16.15 | 15.30 | 15.43 | 13,354,439 | +0.27(+1.78%) |
Aug 29, 2023 | 14.06 | 15.44 | 13.82 | 15.16 | 9,903,796 | +1.19(+8.52%) |
Aug 28, 2023 | 14.35 | 14.45 | 13.84 | 13.97 | 7,422,673 | +0.06(+0.43%) |
Aug 25, 2023 | 13.63 | 14.11 | 13.51 | 13.91 | 6,105,938 | +0.34(+2.51%) |
Aug 24, 2023 | 13.98 | 14.10 | 13.39 | 13.57 | 7,819,248 | -0.44(-3.14%) |
Aug 23, 2023 | 13.62 | 14.16 | 13.47 | 14.01 | 7,209,913 | +0.34(+2.49%) |
Aug 22, 2023 | 13.98 | 14.18 | 13.30 | 13.67 | 10,574,969 | -0.13(-0.94%) |
Aug 21, 2023 | 14.31 | 14.35 | 13.59 | 13.80 | 10,196,963 | -0.41(-2.89%) |
Aug 18, 2023 | 14.31 | 15.03 | 14.17 | 14.21 | 9,144,437 | -0.46(-3.14%) |
Aug 17, 2023 | 14.85 | 15.04 | 14.45 | 14.67 | 10,112,352 | -0.21(-1.41%) |
Aug 16, 2023 | 15.60 | 15.64 | 14.86 | 14.88 | 9,197,996 | -0.89(-5.64%) |
Aug 15, 2023 | 16.43 | 16.59 | 15.69 | 15.77 | 8,430,899 | -1.00(-5.96%) |
Aug 14, 2023 | 16.40 | 17.11 | 15.90 | 16.77 | 7,999,791 | +0.13(+0.78%) |
Aug 11, 2023 | 16.74 | 17.14 | 16.62 | 16.64 | 7,512,161 | -0.33(-1.94%) |
Aug 10, 2023 | 18.00 | 18.52 | 16.93 | 16.97 | 10,242,998 | -1.02(-5.67%) |
Aug 09, 2023 | 17.40 | 18.25 | 17.30 | 17.99 | 8,371,664 | +0.56(+3.21%) |
Aug 08, 2023 | 17.07 | 17.46 | 16.55 | 17.43 | 10,807,398 | -0.12(-0.68%) |
Aug 07, 2023 | 17.69 | 17.93 | 17.06 | 17.55 | 9,333,792 | +0.02(+0.11%) |
Aug 04, 2023 | 19.33 | 19.40 | 17.25 | 17.53 | 16,650,171 | -1.67(-8.70%) |
Aug 03, 2023 | 20.05 | 22.16 | 19.05 | 19.20 | 27,526,198 | +1.36(+7.62%) |
Aug 02, 2023 | 18.40 | 18.56 | 17.71 | 17.84 | 10,410,897 | -1.31(-6.84%) |
Aug 01, 2023 | 18.94 | 19.34 | 18.52 | 19.15 | 6,747,565 | +0.17(+0.90%) |
Jul 31, 2023 | 18.47 | 19.15 | 18.35 | 18.98 | 8,386,175 | +0.65(+3.55%) |
Jul 28, 2023 | 18.09 | 18.87 | 17.96 | 18.33 | 10,326,667 | -0.01(-0.05%) |
Jul 27, 2023 | 20.21 | 20.25 | 18.13 | 18.34 | 13,108,838 | -1.82(-9.03%) |
Jul 26, 2023 | 19.27 | 20.38 | 19.10 | 20.16 | 11,290,159 | -0.14(-0.69%) |
Jul 25, 2023 | 20.71 | 21.03 | 20.29 | 20.30 | 5,363,777 | -0.41(-1.98%) |
Jul 24, 2023 | 21.54 | 21.68 | 20.66 | 20.71 | 6,126,916 | -0.64(-3.00%) |
Jul 21, 2023 | 21.97 | 21.98 | 20.87 | 21.35 | 7,293,297 | -0.30(-1.39%) |
Jul 20, 2023 | 22.08 | 22.14 | 21.12 | 21.65 | 8,011,325 | -0.82(-3.65%) |
Jul 19, 2023 | 22.60 | 23.36 | 22.23 | 22.47 | 8,613,481 | +0.33(+1.49%) |
Jul 18, 2023 | 22.20 | 23.85 | 22.11 | 22.14 | 18,575,416 | +0.31(+1.42%) |
Jul 17, 2023 | 19.94 | 22.14 | 19.75 | 21.83 | 13,853,360 | +2.35(+12.06%) |
Jul 14, 2023 | 19.93 | 20.12 | 19.41 | 19.48 | 6,210,071 | -0.41(-2.06%) |
Jul 13, 2023 | 19.29 | 19.93 | 19.19 | 19.89 | 8,742,340 | +0.73(+3.81%) |
Jul 12, 2023 | 19.61 | 19.93 | 19.05 | 19.16 | 13,589,925 | +0.36(+1.91%) |
Jul 11, 2023 | 17.94 | 18.82 | 17.56 | 18.80 | 9,241,906 | +1.00(+5.62%) |
Jul 10, 2023 | 16.75 | 17.80 | 16.50 | 17.80 | 8,198,611 | +1.00(+5.95%) |
Jul 07, 2023 | 16.51 | 17.33 | 16.50 | 16.80 | 7,982,842 | +0.29(+1.76%) |
Jul 06, 2023 | 17.41 | 17.57 | 16.00 | 16.51 | 11,969,033 | -1.48(-8.23%) |
Jul 05, 2023 | 17.69 | 18.38 | 17.40 | 17.99 | 6,241,467 | +0.11(+0.62%) |
Jul 03, 2023 | 18.00 | 18.78 | 17.82 | 17.88 | 5,040,167 | +0.02(+0.11%) |
Jun 30, 2023 | 17.83 | 18.00 | 17.23 | 17.86 | 9,342,869 | +0.29(+1.65%) |
Jun 29, 2023 | 18.50 | 18.95 | 17.42 | 17.57 | 9,872,398 | -0.87(-4.72%) |
Jun 28, 2023 | 18.21 | 19.03 | 17.96 | 18.44 | 7,090,522 | +0.04(+0.22%) |
Jun 27, 2023 | 17.99 | 18.44 | 17.48 | 18.40 | 5,148,141 | +0.70(+3.95%) |
Jun 26, 2023 | 17.39 | 18.27 | 17.22 | 17.70 | 5,922,551 | +0.49(+2.85%) |
Jun 23, 2023 | 17.57 | 17.80 | 17.15 | 17.21 | 8,897,537 | -0.75(-4.18%) |
Jun 22, 2023 | 18.46 | 18.46 | 17.49 | 17.96 | 9,024,886 | -0.69(-3.70%) |
Jun 21, 2023 | 18.60 | 18.93 | 18.26 | 18.65 | 7,096,648 | -0.15(-0.80%) |
Jun 20, 2023 | 19.26 | 19.39 | 18.30 | 18.80 | 7,751,974 | -0.54(-2.79%) |
Jun 16, 2023 | 20.27 | 20.39 | 19.02 | 19.34 | 9,381,176 | -0.74(-3.69%) |
Jun 15, 2023 | 19.50 | 20.40 | 19.36 | 20.08 | 6,940,300 | +0.20(+1.01%) |
Jun 14, 2023 | 20.85 | 20.98 | 19.49 | 19.88 | 8,098,739 | -0.83(-4.01%) |
Jun 13, 2023 | 19.98 | 21.04 | 19.94 | 20.71 | 9,255,487 | +1.10(+5.61%) |
Jun 12, 2023 | 18.74 | 19.68 | 18.27 | 19.61 | 7,536,789 | +0.86(+4.59%) |
Jun 09, 2023 | 19.33 | 19.89 | 18.74 | 18.75 | 6,442,660 | -0.46(-2.39%) |
Jun 08, 2023 | 19.60 | 19.69 | 18.83 | 19.21 | 5,193,759 | -0.10(-0.52%) |
Jun 07, 2023 | 19.51 | 19.90 | 19.10 | 19.31 | 7,667,503 | +0.17(+0.89%) |
Jun 06, 2023 | 18.42 | 19.45 | 18.19 | 19.14 | 6,839,517 | +0.65(+3.52%) |
Jun 05, 2023 | 18.63 | 18.92 | 18.04 | 18.49 | 5,754,326 | -0.21(-1.12%) |
Jun 02, 2023 | 18.98 | 19.16 | 18.41 | 18.70 | 7,808,548 | +0.22(+1.19%) |
Jun 01, 2023 | 17.81 | 18.99 | 17.65 | 18.48 | 11,090,199 | +0.84(+4.76%) |
May 31, 2023 | 17.75 | 17.97 | 16.91 | 17.64 | 9,542,983 | -0.31(-1.73%) |
May 30, 2023 | 17.25 | 18.22 | 17.18 | 17.95 | 9,127,174 | +1.12(+6.65%) |
May 26, 2023 | 16.69 | 16.91 | 15.97 | 16.83 | 6,919,965 | +0.17(+1.02%) |
May 25, 2023 | 16.51 | 16.89 | 16.13 | 16.66 | 6,788,806 | +0.15(+0.91%) |
May 24, 2023 | 16.49 | 16.72 | 15.83 | 16.51 | 7,669,604 | -0.13(-0.78%) |
May 23, 2023 | 15.79 | 17.63 | 15.71 | 16.64 | 14,596,591 | +0.80(+5.05%) |
May 22, 2023 | 14.68 | 15.90 | 14.65 | 15.84 | 9,856,769 | +1.21(+8.27%) |
May 19, 2023 | 15.82 | 15.91 | 14.55 | 14.63 | 12,558,187 | -1.04(-6.64%) |
May 18, 2023 | 16.13 | 16.15 | 15.30 | 15.67 | 9,025,518 | -0.56(-3.45%) |
May 17, 2023 | 15.28 | 16.42 | 15.11 | 16.23 | 12,405,621 | +0.91(+5.94%) |
May 16, 2023 | 16.31 | 16.40 | 15.29 | 15.32 | 10,819,936 | -1.30(-7.82%) |
May 15, 2023 | 16.28 | 17.09 | 15.99 | 16.62 | 8,803,730 | +0.17(+1.03%) |
May 12, 2023 | 17.01 | 17.98 | 16.08 | 16.45 | 14,608,297 | -0.29(-1.73%) |
May 11, 2023 | 17.10 | 17.42 | 16.45 | 16.74 | 8,464,445 | -0.58(-3.35%) |
May 10, 2023 | 17.21 | 17.63 | 16.84 | 17.32 | 9,148,482 | +0.51(+3.03%) |
May 09, 2023 | 16.91 | 16.97 | 16.33 | 16.81 | 11,094,005 | -0.38(-2.21%) |
May 08, 2023 | 17.82 | 17.92 | 17.11 | 17.19 | 8,188,458 | -0.46(-2.61%) |
May 05, 2023 | 17.19 | 17.83 | 16.16 | 17.65 | 14,636,038 | +0.74(+4.38%) |
May 04, 2023 | 18.74 | 19.27 | 16.35 | 16.91 | 21,269,044 | -3.14(-15.66%) |
May 03, 2023 | 19.47 | 20.79 | 19.07 | 20.05 | 10,982,233 | +0.62(+3.19%) |
May 02, 2023 | 20.30 | 20.30 | 19.04 | 19.43 | 10,276,466 | -1.08(-5.27%) |
May 01, 2023 | 20.95 | 21.21 | 20.09 | 20.51 | 7,874,331 | -0.53(-2.52%) |
Apr 28, 2023 | 21.26 | 21.30 | 20.14 | 21.04 | 9,730,048 | -0.31(-1.45%) |
Apr 27, 2023 | 20.20 | 21.70 | 20.18 | 21.35 | 11,278,747 | +1.94(+9.99%) |
Apr 26, 2023 | 20.52 | 20.69 | 19.17 | 19.41 | 11,031,953 | -1.92(-9.00%) |
Apr 25, 2023 | 21.37 | 22.22 | 21.21 | 21.33 | 7,228,397 | -0.45(-2.07%) |
Apr 24, 2023 | 21.15 | 21.89 | 20.85 | 21.78 | 8,226,336 | +0.64(+3.03%) |
Apr 21, 2023 | 20.91 | 21.87 | 20.48 | 21.14 | 10,719,691 | +0.25(+1.20%) |
Apr 20, 2023 | 19.48 | 20.93 | 19.36 | 20.89 | 10,512,115 | +1.11(+5.61%) |
Apr 19, 2023 | 19.88 | 20.13 | 19.45 | 19.78 | 6,137,002 | -0.51(-2.51%) |
Apr 18, 2023 | 21.37 | 21.39 | 20.05 | 20.29 | 9,333,991 | -0.27(-1.31%) |
Apr 17, 2023 | 19.59 | 20.85 | 19.50 | 20.56 | 9,566,383 | +1.12(+5.76%) |
Apr 14, 2023 | 20.09 | 20.09 | 18.97 | 19.44 | 6,355,588 | -0.61(-3.04%) |
Apr 13, 2023 | 19.41 | 20.44 | 19.14 | 20.05 | 7,543,417 | +0.69(+3.56%) |
Apr 12, 2023 | 20.24 | 20.49 | 19.23 | 19.36 | 6,214,009 | -0.45(-2.27%) |
Apr 11, 2023 | 19.18 | 19.96 | 18.98 | 19.81 | 6,739,631 | +0.59(+3.07%) |
Apr 10, 2023 | 18.45 | 19.25 | 18.30 | 19.22 | 6,229,435 | +0.64(+3.44%) |
Apr 06, 2023 | 19.00 | 19.00 | 18.27 | 18.58 | 8,525,940 | -0.43(-2.26%) |
Apr 05, 2023 | 19.89 | 20.25 | 18.47 | 19.01 | 9,950,986 | -0.98(-4.90%) |
Apr 04, 2023 | 20.04 | 20.32 | 19.52 | 19.99 | 6,379,901 | +0.03(+0.15%) |
Apr 03, 2023 | 20.59 | 21.07 | 19.70 | 19.96 | 8,678,700 | -0.19(-0.94%) |
Mar 31, 2023 | 19.09 | 20.60 | 19.02 | 20.15 | 13,408,092 | +1.30(+6.90%) |
Mar 30, 2023 | 19.05 | 19.78 | 18.71 | 18.85 | 10,604,761 | +0.21(+1.13%) |
Mar 29, 2023 | 17.90 | 18.93 | 17.32 | 18.64 | 11,771,729 | +1.10(+6.27%) |
Mar 28, 2023 | 17.87 | 18.00 | 17.40 | 17.54 | 6,229,322 | -0.31(-1.74%) |
Mar 27, 2023 | 18.27 | 18.35 | 17.31 | 17.85 | 8,687,692 | -0.09(-0.50%) |
Mar 24, 2023 | 17.36 | 18.04 | 17.13 | 17.94 | 10,357,732 | +0.33(+1.87%) |
Mar 23, 2023 | 18.18 | 19.46 | 17.30 | 17.61 | 16,345,402 | -0.33(-1.84%) |
Mar 22, 2023 | 18.93 | 19.20 | 17.88 | 17.94 | 11,100,508 | -1.08(-5.68%) |
Mar 21, 2023 | 17.75 | 19.25 | 17.73 | 19.02 | 17,868,764 | +1.99(+11.69%) |
Mar 20, 2023 | 17.43 | 18.06 | 16.75 | 17.03 | 11,320,520 | -0.29(-1.67%) |
Mar 17, 2023 | 18.70 | 18.79 | 16.69 | 17.32 | 23,645,224 | -1.69(-8.89%) |
Mar 16, 2023 | 19.53 | 19.69 | 18.29 | 19.01 | 10,709,293 | -0.66(-3.36%) |
Mar 15, 2023 | 19.66 | 19.86 | 18.08 | 19.67 | 16,666,398 | -0.68(-3.34%) |
Mar 14, 2023 | 22.11 | 22.70 | 20.05 | 20.35 | 12,731,835 | -0.91(-4.28%) |
Mar 13, 2023 | 20.85 | 22.16 | 19.38 | 21.26 | 17,104,346 | +0.53(+2.56%) |
Mar 10, 2023 | 23.36 | 23.43 | 19.62 | 20.73 | 30,528,580 | -2.91(-12.31%) |
Mar 09, 2023 | 24.18 | 25.28 | 23.54 | 23.64 | 5,060,239 | -0.61(-2.52%) |
Mar 08, 2023 | 24.41 | 24.67 | 23.50 | 24.25 | 5,011,685 | -0.14(-0.57%) |
Mar 07, 2023 | 24.91 | 25.12 | 23.95 | 24.39 | 4,923,805 | -0.64(-2.56%) |
Mar 06, 2023 | 25.20 | 25.80 | 24.91 | 25.03 | 6,220,285 | +0.19(+0.76%) |
Mar 03, 2023 | 24.00 | 25.30 | 23.81 | 24.84 | 5,930,806 | +1.16(+4.90%) |
Mar 02, 2023 | 23.79 | 23.84 | 23.04 | 23.68 | 5,622,334 | -0.57(-2.33%) |
Mar 01, 2023 | 24.36 | 25.66 | 24.13 | 24.25 | 8,526,425 | +0.21(+0.85%) |
Feb 28, 2023 | 23.09 | 24.41 | 22.95 | 24.04 | 6,406,890 | +0.73(+3.13%) |
Feb 27, 2023 | 22.26 | 23.80 | 22.02 | 23.31 | 8,681,077 | +1.38(+6.29%) |
Feb 24, 2023 | 22.58 | 22.80 | 21.26 | 21.93 | 11,775,480 | -1.63(-6.92%) |
Feb 23, 2023 | 25.80 | 26.00 | 22.41 | 23.56 | 15,086,616 | -0.52(-2.16%) |
Feb 22, 2023 | 23.98 | 24.62 | 23.61 | 24.08 | 11,932,964 | +0.18(+0.75%) |
Feb 21, 2023 | 24.60 | 24.97 | 23.68 | 23.90 | 9,216,209 | -1.31(-5.20%) |
Feb 17, 2023 | 24.24 | 25.28 | 24.07 | 25.21 | 6,285,138 | +0.66(+2.69%) |
Feb 16, 2023 | 24.72 | 25.99 | 24.21 | 24.55 | 6,273,685 | -0.81(-3.19%) |
Feb 15, 2023 | 23.63 | 25.50 | 23.63 | 25.36 | 6,615,357 | +1.55(+6.51%) |
Feb 14, 2023 | 22.78 | 23.90 | 22.23 | 23.81 | 7,207,818 | +0.37(+1.58%) |
Feb 13, 2023 | 22.87 | 23.78 | 22.46 | 23.44 | 5,472,616 | +0.48(+2.09%) |
Feb 10, 2023 | 22.65 | 23.68 | 22.31 | 22.96 | 7,044,695 | -0.07(-0.30%) |
Feb 09, 2023 | 25.00 | 25.37 | 22.72 | 23.03 | 11,204,022 | -1.81(-7.29%) |
Feb 08, 2023 | 26.38 | 26.97 | 24.82 | 24.84 | 7,977,733 | -1.18(-4.53%) |
Feb 07, 2023 | 26.37 | 26.43 | 25.23 | 26.02 | 6,303,401 | -0.47(-1.77%) |
Feb 06, 2023 | 26.41 | 27.14 | 26.04 | 26.49 | 5,170,107 | -0.47(-1.74%) |
Feb 03, 2023 | 27.55 | 28.18 | 26.76 | 26.96 | 5,529,821 | -1.43(-5.04%) |
Feb 02, 2023 | 28.21 | 29.03 | 27.64 | 28.39 | 7,600,102 | +1.04(+3.80%) |
Feb 01, 2023 | 26.20 | 27.94 | 25.37 | 27.35 | 6,968,076 | +1.07(+4.07%) |
Jan 31, 2023 | 25.22 | 26.30 | 24.89 | 26.28 | 5,457,575 | +1.36(+5.46%) |
Jan 30, 2023 | 25.04 | 25.76 | 24.73 | 24.92 | 4,884,059 | -0.54(-2.12%) |
Jan 27, 2023 | 24.09 | 26.06 | 23.80 | 25.46 | 6,369,951 | +1.29(+5.34%) |
Jan 26, 2023 | 24.66 | 24.74 | 22.78 | 24.17 | 8,601,559 | -0.09(-0.37%) |
Jan 25, 2023 | 24.20 | 24.81 | 22.51 | 24.26 | 12,986,267 | -1.83(-7.01%) |
Jan 24, 2023 | 26.36 | 26.82 | 25.79 | 26.09 | 3,587,103 | -0.74(-2.76%) |
Jan 23, 2023 | 26.17 | 27.44 | 25.70 | 26.83 | 5,819,789 | +0.87(+3.35%) |
Jan 20, 2023 | 25.63 | 26.03 | 24.78 | 25.96 | 8,333,838 | +0.51(+2.00%) |
Jan 19, 2023 | 27.76 | 27.82 | 25.15 | 25.45 | 9,137,860 | -2.95(-10.39%) |
Jan 18, 2023 | 28.75 | 29.72 | 28.20 | 28.40 | 5,789,461 | +0.10(+0.37%) |
Jan 17, 2023 | 27.80 | 28.66 | 27.63 | 28.30 | 5,344,196 | +0.50(+1.78%) |
Jan 13, 2023 | 26.55 | 28.55 | 26.53 | 27.80 | 6,930,461 | +0.71(+2.62%) |
Jan 12, 2023 | 26.12 | 27.24 | 25.58 | 27.09 | 6,691,164 | +1.05(+4.03%) |
Jan 11, 2023 | 23.78 | 26.12 | 23.61 | 26.04 | 8,443,520 | +2.42(+10.25%) |
Jan 10, 2023 | 22.74 | 23.64 | 22.11 | 23.62 | 7,271,096 | +0.65(+2.83%) |
Jan 09, 2023 | 22.99 | 23.65 | 22.86 | 22.97 | 7,621,164 | +0.28(+1.23%) |
Jan 06, 2023 | 22.97 | 23.16 | 21.71 | 22.69 | 6,689,692 | +0.46(+2.07%) |
Jan 05, 2023 | 23.70 | 23.75 | 22.20 | 22.23 | 6,368,122 | -1.98(-8.18%) |
Jan 04, 2023 | 23.89 | 24.35 | 23.56 | 24.21 | 3,772,848 | +0.82(+3.51%) |