Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.30 | 22.30 | 21.93 | 22.03 | 1,745,374 | -0.09(-0.41%) |
Sep 28, 2023 | 21.87 | 22.27 | 21.82 | 22.12 | 2,007,567 | +0.28(+1.28%) |
Sep 27, 2023 | 21.73 | 22.29 | 21.64 | 21.84 | 8,679,688 | +0.62(+2.92%) |
Sep 26, 2023 | 21.54 | 21.58 | 21.22 | 21.22 | 2,570,463 | -0.37(-1.71%) |
Sep 25, 2023 | 21.42 | 21.62 | 21.35 | 21.59 | 2,092,253 | +0.10(+0.47%) |
Sep 22, 2023 | 21.48 | 21.77 | 21.45 | 21.49 | 3,010,833 | -0.04(-0.19%) |
Sep 21, 2023 | 21.35 | 21.58 | 21.26 | 21.53 | 2,735,634 | +0.13(+0.61%) |
Sep 20, 2023 | 21.40 | 21.71 | 21.36 | 21.40 | 1,640,612 | +0.00(+0.00%) |
Sep 19, 2023 | 21.37 | 21.52 | 21.24 | 21.40 | 1,883,720 | -0.03(-0.14%) |
Sep 18, 2023 | 21.13 | 22.14 | 21.07 | 21.43 | 4,342,642 | +0.36(+1.71%) |
Sep 15, 2023 | 21.14 | 21.30 | 20.96 | 21.07 | 3,679,285 | -0.17(-0.80%) |
Sep 14, 2023 | 21.65 | 21.67 | 21.05 | 21.24 | 2,304,789 | -0.33(-1.53%) |
Sep 13, 2023 | 21.42 | 21.65 | 21.30 | 21.57 | 2,391,321 | +0.11(+0.51%) |
Sep 12, 2023 | 21.32 | 21.47 | 21.23 | 21.46 | 1,227,085 | +0.15(+0.70%) |
Sep 11, 2023 | 21.62 | 21.75 | 21.22 | 21.31 | 1,922,095 | -0.20(-0.93%) |
Sep 08, 2023 | 21.77 | 21.77 | 21.20 | 21.51 | 2,609,361 | -0.04(-0.19%) |
Sep 07, 2023 | 22.22 | 22.28 | 21.04 | 21.55 | 6,082,557 | -0.75(-3.36%) |
Sep 06, 2023 | 22.15 | 22.37 | 22.05 | 22.30 | 2,389,218 | +0.05(+0.22%) |
Sep 05, 2023 | 22.18 | 22.30 | 21.94 | 22.25 | 1,818,678 | -0.07(-0.31%) |
Sep 01, 2023 | 22.22 | 22.38 | 22.12 | 22.32 | 1,617,693 | +0.16(+0.72%) |
Aug 31, 2023 | 22.24 | 22.44 | 22.14 | 22.16 | 1,885,511 | +0.01(+0.05%) |
Aug 30, 2023 | 21.93 | 22.24 | 21.85 | 22.15 | 2,376,694 | +0.26(+1.19%) |
Aug 29, 2023 | 21.80 | 21.97 | 21.71 | 21.89 | 2,258,784 | +0.07(+0.32%) |
Aug 28, 2023 | 21.90 | 22.19 | 21.77 | 21.82 | 1,654,735 | -0.04(-0.18%) |
Aug 25, 2023 | 21.47 | 21.95 | 21.41 | 21.86 | 2,182,026 | +0.59(+2.77%) |
Aug 24, 2023 | 21.60 | 21.80 | 21.26 | 21.27 | 2,837,153 | -0.29(-1.35%) |
Aug 23, 2023 | 21.11 | 21.63 | 21.04 | 21.56 | 2,372,340 | +0.29(+1.36%) |
Aug 22, 2023 | 21.09 | 21.48 | 21.08 | 21.27 | 2,609,074 | +0.18(+0.85%) |
Aug 21, 2023 | 20.82 | 21.15 | 20.65 | 21.09 | 2,397,927 | +0.33(+1.59%) |
Aug 18, 2023 | 20.61 | 20.98 | 20.56 | 20.76 | 2,348,863 | -0.07(-0.34%) |
Aug 17, 2023 | 21.23 | 21.43 | 20.76 | 20.83 | 1,583,917 | -0.32(-1.51%) |
Aug 16, 2023 | 21.23 | 21.46 | 21.14 | 21.15 | 1,440,965 | -0.10(-0.47%) |
Aug 15, 2023 | 21.51 | 21.60 | 21.09 | 21.25 | 2,079,108 | -0.47(-2.16%) |
Aug 14, 2023 | 21.58 | 21.73 | 21.26 | 21.72 | 1,866,210 | +0.12(+0.56%) |
Aug 11, 2023 | 21.45 | 21.67 | 21.07 | 21.60 | 2,930,687 | +0.07(+0.33%) |
Aug 10, 2023 | 21.74 | 21.84 | 21.45 | 21.53 | 1,643,551 | -0.10(-0.46%) |
Aug 09, 2023 | 21.37 | 21.84 | 21.27 | 21.63 | 2,941,229 | +0.20(+0.93%) |
Aug 08, 2023 | 21.13 | 21.45 | 20.98 | 21.43 | 3,722,292 | +0.15(+0.70%) |
Aug 07, 2023 | 20.65 | 21.41 | 20.65 | 21.28 | 4,341,004 | +0.83(+4.06%) |
Aug 04, 2023 | 20.48 | 20.85 | 20.30 | 20.45 | 2,907,926 | -0.05(-0.24%) |
Aug 03, 2023 | 21.25 | 21.45 | 20.44 | 20.50 | 6,672,036 | -0.75(-3.53%) |
Aug 02, 2023 | 21.06 | 21.30 | 20.95 | 21.25 | 2,564,239 | -0.02(-0.09%) |
Aug 01, 2023 | 21.19 | 21.44 | 21.18 | 21.27 | 2,278,095 | -0.03(-0.14%) |
Jul 31, 2023 | 20.96 | 21.64 | 20.93 | 21.30 | 4,852,668 | +0.57(+2.75%) |
Jul 28, 2023 | 21.44 | 21.50 | 20.60 | 20.73 | 4,823,633 | -0.51(-2.40%) |
Jul 27, 2023 | 21.56 | 22.63 | 21.14 | 21.24 | 7,685,787 | -0.08(-0.38%) |
Jul 26, 2023 | 20.84 | 21.34 | 20.70 | 21.32 | 5,452,003 | +0.15(+0.71%) |
Jul 25, 2023 | 21.63 | 21.78 | 21.11 | 21.17 | 4,680,390 | -0.40(-1.85%) |
Jul 24, 2023 | 21.65 | 21.76 | 21.29 | 21.57 | 7,558,450 | +0.39(+1.84%) |
Jul 21, 2023 | 21.55 | 21.59 | 21.09 | 21.18 | 7,096,883 | -0.09(-0.42%) |
Jul 20, 2023 | 21.08 | 21.34 | 20.79 | 21.27 | 5,147,651 | +0.23(+1.09%) |
Jul 19, 2023 | 20.95 | 21.23 | 20.73 | 21.04 | 6,241,421 | +0.17(+0.81%) |
Jul 18, 2023 | 21.56 | 21.76 | 20.81 | 20.87 | 5,791,431 | -0.62(-2.89%) |
Jul 17, 2023 | 21.51 | 21.62 | 21.25 | 21.49 | 3,955,165 | +0.05(+0.23%) |
Jul 14, 2023 | 22.07 | 22.07 | 21.20 | 21.44 | 4,210,692 | -0.38(-1.74%) |
Jul 13, 2023 | 21.95 | 22.14 | 21.73 | 21.82 | 3,608,857 | -0.01(-0.05%) |
Jul 12, 2023 | 21.89 | 21.90 | 21.57 | 21.83 | 4,078,893 | +0.25(+1.16%) |
Jul 11, 2023 | 21.20 | 21.70 | 20.94 | 21.58 | 4,385,531 | +0.59(+2.81%) |
Jul 10, 2023 | 20.92 | 21.22 | 20.69 | 20.99 | 6,276,732 | +0.51(+2.49%) |
Jul 07, 2023 | 20.36 | 20.76 | 20.06 | 20.48 | 4,720,344 | +0.57(+2.86%) |
Jul 06, 2023 | 19.81 | 20.02 | 19.60 | 19.91 | 3,793,450 | -0.09(-0.45%) |
Jul 05, 2023 | 19.90 | 20.10 | 19.66 | 20.00 | 3,746,329 | -0.04(-0.20%) |
Jul 03, 2023 | 19.63 | 20.28 | 19.63 | 20.04 | 2,978,636 | +0.50(+2.56%) |
Jun 30, 2023 | 19.25 | 19.74 | 19.23 | 19.54 | 3,937,444 | +0.34(+1.77%) |
Jun 29, 2023 | 19.00 | 19.41 | 18.96 | 19.20 | 3,896,905 | +0.22(+1.16%) |
Jun 28, 2023 | 18.49 | 19.00 | 18.40 | 18.98 | 2,313,489 | +0.53(+2.87%) |
Jun 27, 2023 | 18.23 | 18.55 | 18.23 | 18.45 | 3,757,259 | +0.31(+1.71%) |
Jun 26, 2023 | 18.08 | 18.29 | 18.05 | 18.14 | 2,244,495 | +0.07(+0.39%) |
Jun 23, 2023 | 17.76 | 18.13 | 17.69 | 18.07 | 7,066,020 | +0.13(+0.72%) |
Jun 22, 2023 | 17.79 | 17.94 | 17.55 | 17.94 | 2,509,149 | +0.07(+0.39%) |
Jun 21, 2023 | 17.96 | 17.98 | 17.73 | 17.87 | 1,855,851 | -0.26(-1.43%) |
Jun 20, 2023 | 18.26 | 18.26 | 17.95 | 18.13 | 1,597,030 | -0.13(-0.71%) |
Jun 16, 2023 | 18.47 | 18.47 | 18.06 | 18.26 | 3,505,449 | -0.10(-0.54%) |
Jun 15, 2023 | 18.45 | 18.50 | 18.23 | 18.36 | 1,549,028 | -0.23(-1.24%) |
Jun 14, 2023 | 19.09 | 19.22 | 18.49 | 18.59 | 1,846,571 | -0.44(-2.31%) |
Jun 13, 2023 | 18.55 | 19.08 | 18.47 | 19.03 | 1,600,535 | +0.54(+2.92%) |
Jun 12, 2023 | 18.27 | 18.62 | 18.24 | 18.49 | 1,194,501 | +0.21(+1.15%) |
Jun 09, 2023 | 18.77 | 18.84 | 18.23 | 18.28 | 1,752,804 | -0.39(-2.09%) |
Jun 08, 2023 | 18.21 | 18.68 | 18.15 | 18.67 | 1,690,970 | +0.42(+2.30%) |
Jun 07, 2023 | 18.24 | 18.47 | 18.11 | 18.25 | 1,429,116 | +0.11(+0.61%) |
Jun 06, 2023 | 17.71 | 18.20 | 17.71 | 18.14 | 1,285,478 | +0.45(+2.54%) |
Jun 05, 2023 | 17.98 | 18.06 | 17.64 | 17.69 | 1,431,320 | -0.39(-2.16%) |
Jun 02, 2023 | 17.81 | 18.11 | 17.75 | 18.08 | 1,573,468 | +0.55(+3.14%) |
Jun 01, 2023 | 17.39 | 17.53 | 17.26 | 17.53 | 1,617,621 | +0.12(+0.69%) |
May 31, 2023 | 17.74 | 17.82 | 17.39 | 17.41 | 2,323,597 | -0.44(-2.46%) |
May 30, 2023 | 18.03 | 18.04 | 17.75 | 17.85 | 1,538,315 | -0.06(-0.34%) |
May 26, 2023 | 17.83 | 18.10 | 17.76 | 17.91 | 1,654,340 | +0.05(+0.28%) |
May 25, 2023 | 18.15 | 18.30 | 17.84 | 17.86 | 1,761,172 | -0.39(-2.14%) |
May 24, 2023 | 18.00 | 18.27 | 17.98 | 18.25 | 3,132,135 | +0.16(+0.88%) |
May 23, 2023 | 18.27 | 18.47 | 18.04 | 18.09 | 2,287,256 | -0.31(-1.68%) |
May 22, 2023 | 18.58 | 18.58 | 18.31 | 18.40 | 1,696,701 | -0.15(-0.81%) |
May 19, 2023 | 19.01 | 19.10 | 18.39 | 18.55 | 1,932,725 | -0.46(-2.42%) |
May 18, 2023 | 18.94 | 19.03 | 18.75 | 19.01 | 1,449,941 | +0.08(+0.42%) |
May 17, 2023 | 19.08 | 19.10 | 18.57 | 18.93 | 2,669,755 | -0.05(-0.26%) |
May 16, 2023 | 19.09 | 19.18 | 18.80 | 18.98 | 3,724,633 | -0.22(-1.15%) |
May 15, 2023 | 18.60 | 19.29 | 18.58 | 19.20 | 3,669,983 | +0.70(+3.78%) |
May 12, 2023 | 18.57 | 18.65 | 18.30 | 18.50 | 2,195,671 | -0.03(-0.16%) |
May 11, 2023 | 18.29 | 18.55 | 18.22 | 18.53 | 1,735,654 | +0.23(+1.26%) |
May 10, 2023 | 18.32 | 18.41 | 17.99 | 18.30 | 2,464,710 | +0.12(+0.66%) |
May 09, 2023 | 17.79 | 18.23 | 17.69 | 18.18 | 1,954,174 | +0.23(+1.28%) |
May 08, 2023 | 18.19 | 18.28 | 17.89 | 17.95 | 2,017,833 | -0.24(-1.32%) |
May 05, 2023 | 17.88 | 18.30 | 17.75 | 18.19 | 2,374,904 | +0.58(+3.29%) |
May 04, 2023 | 17.81 | 17.94 | 17.50 | 17.61 | 2,299,229 | -0.34(-1.89%) |
May 03, 2023 | 17.84 | 18.32 | 17.70 | 17.95 | 3,850,257 | +0.18(+1.01%) |
May 02, 2023 | 17.59 | 17.91 | 17.44 | 17.77 | 3,028,521 | +0.14(+0.79%) |
May 01, 2023 | 17.91 | 17.95 | 17.46 | 17.63 | 2,392,240 | -0.37(-2.06%) |
Apr 28, 2023 | 17.95 | 18.43 | 17.88 | 18.00 | 3,206,319 | +0.00(+0.00%) |
Apr 27, 2023 | 17.23 | 18.25 | 17.07 | 18.00 | 6,229,534 | +1.03(+6.07%) |
Apr 26, 2023 | 16.73 | 17.06 | 16.66 | 16.97 | 4,440,648 | +0.21(+1.25%) |
Apr 25, 2023 | 17.02 | 17.07 | 16.71 | 16.76 | 1,579,777 | -0.45(-2.61%) |
Apr 24, 2023 | 17.32 | 17.46 | 17.08 | 17.21 | 1,566,340 | -0.18(-1.04%) |
Apr 21, 2023 | 17.23 | 17.39 | 17.11 | 17.39 | 1,235,425 | +0.24(+1.40%) |
Apr 20, 2023 | 17.18 | 17.33 | 16.99 | 17.15 | 1,910,158 | -0.10(-0.58%) |
Apr 19, 2023 | 17.17 | 17.36 | 17.10 | 17.25 | 2,613,871 | +0.03(+0.17%) |
Apr 18, 2023 | 17.64 | 17.64 | 17.16 | 17.22 | 3,121,483 | -0.36(-2.05%) |
Apr 17, 2023 | 17.71 | 17.71 | 17.30 | 17.58 | 3,086,355 | -0.13(-0.73%) |
Apr 14, 2023 | 17.90 | 17.97 | 17.55 | 17.71 | 3,429,863 | -0.09(-0.51%) |
Apr 13, 2023 | 17.57 | 17.85 | 17.51 | 17.80 | 2,186,525 | +0.37(+2.12%) |
Apr 12, 2023 | 17.99 | 17.99 | 17.41 | 17.43 | 2,036,439 | -0.37(-2.08%) |
Apr 11, 2023 | 17.83 | 17.93 | 17.73 | 17.80 | 2,060,673 | +0.07(+0.39%) |
Apr 10, 2023 | 17.45 | 17.82 | 17.41 | 17.73 | 2,489,293 | +0.20(+1.14%) |
Apr 06, 2023 | 17.64 | 17.69 | 17.46 | 17.53 | 1,810,004 | -0.11(-0.62%) |
Apr 05, 2023 | 17.97 | 18.00 | 17.59 | 17.64 | 2,203,156 | -0.40(-2.22%) |
Apr 04, 2023 | 18.15 | 18.16 | 17.86 | 18.04 | 1,819,039 | -0.05(-0.28%) |
Apr 03, 2023 | 18.38 | 18.41 | 17.98 | 18.09 | 1,785,212 | -0.32(-1.74%) |
Mar 31, 2023 | 17.93 | 18.44 | 17.89 | 18.41 | 3,032,299 | +0.57(+3.20%) |
Mar 30, 2023 | 17.72 | 17.97 | 17.66 | 17.84 | 3,141,421 | +0.29(+1.65%) |
Mar 29, 2023 | 17.25 | 17.63 | 17.16 | 17.55 | 2,116,067 | +0.47(+2.75%) |
Mar 28, 2023 | 16.89 | 17.10 | 16.76 | 17.08 | 1,964,475 | +0.15(+0.89%) |
Mar 27, 2023 | 16.61 | 17.09 | 16.59 | 16.93 | 5,140,317 | +0.65(+3.99%) |
Mar 24, 2023 | 16.04 | 16.30 | 16.00 | 16.28 | 2,122,264 | +0.09(+0.56%) |
Mar 23, 2023 | 16.38 | 16.55 | 16.00 | 16.19 | 1,690,870 | -0.08(-0.49%) |
Mar 22, 2023 | 16.60 | 16.76 | 16.26 | 16.27 | 1,718,733 | -0.41(-2.46%) |
Mar 21, 2023 | 16.56 | 16.84 | 16.46 | 16.68 | 1,800,391 | +0.34(+2.08%) |
Mar 20, 2023 | 16.39 | 16.57 | 16.23 | 16.34 | 2,237,704 | +0.09(+0.55%) |
Mar 17, 2023 | 16.53 | 16.57 | 16.00 | 16.25 | 3,259,683 | -0.37(-2.23%) |
Mar 16, 2023 | 15.85 | 16.76 | 15.36 | 16.62 | 6,262,502 | +0.62(+3.88%) |
Mar 15, 2023 | 16.00 | 16.10 | 15.71 | 16.00 | 3,970,241 | -0.28(-1.72%) |
Mar 14, 2023 | 16.57 | 16.69 | 16.21 | 16.28 | 4,336,604 | -0.02(-0.12%) |
Mar 13, 2023 | 16.44 | 16.51 | 16.11 | 16.30 | 4,956,120 | -0.40(-2.40%) |
Mar 10, 2023 | 17.15 | 17.15 | 16.44 | 16.70 | 2,196,746 | -0.45(-2.62%) |
Mar 09, 2023 | 17.64 | 17.81 | 17.14 | 17.15 | 1,820,849 | -0.45(-2.56%) |
Mar 08, 2023 | 17.39 | 17.66 | 17.23 | 17.60 | 3,104,541 | +0.24(+1.38%) |
Mar 07, 2023 | 17.78 | 17.84 | 17.24 | 17.36 | 4,006,963 | -0.37(-2.09%) |
Mar 06, 2023 | 18.15 | 18.16 | 17.63 | 17.73 | 2,467,105 | -0.33(-1.83%) |
Mar 03, 2023 | 18.04 | 18.08 | 17.86 | 18.06 | 1,875,076 | +0.17(+0.95%) |
Mar 02, 2023 | 17.60 | 17.93 | 17.50 | 17.89 | 1,795,598 | +0.07(+0.39%) |
Mar 01, 2023 | 17.99 | 18.10 | 17.80 | 17.82 | 1,383,373 | -0.17(-0.94%) |
Feb 28, 2023 | 18.16 | 18.36 | 17.95 | 17.99 | 2,805,700 | -0.21(-1.15%) |
Feb 27, 2023 | 18.35 | 18.54 | 18.14 | 18.20 | 2,667,821 | -0.05(-0.27%) |
Feb 24, 2023 | 18.20 | 18.35 | 17.93 | 18.25 | 2,866,512 | -0.28(-1.51%) |
Feb 23, 2023 | 18.54 | 18.61 | 18.25 | 18.53 | 2,818,672 | +0.02(+0.11%) |
Feb 22, 2023 | 18.47 | 18.72 | 18.39 | 18.51 | 2,498,783 | +0.01(+0.05%) |
Feb 21, 2023 | 19.04 | 19.04 | 18.30 | 18.50 | 3,052,538 | -0.64(-3.34%) |
Feb 17, 2023 | 18.37 | 19.18 | 18.36 | 19.14 | 3,490,603 | +0.72(+3.91%) |
Feb 16, 2023 | 18.49 | 18.98 | 18.42 | 18.42 | 2,856,613 | -0.22(-1.18%) |
Feb 15, 2023 | 18.38 | 18.75 | 18.37 | 18.64 | 2,773,810 | +0.08(+0.43%) |
Feb 14, 2023 | 18.34 | 18.62 | 18.19 | 18.56 | 2,675,977 | +0.12(+0.65%) |
Feb 13, 2023 | 18.45 | 18.57 | 18.22 | 18.44 | 4,384,625 | +0.00(+0.00%) |
Feb 10, 2023 | 18.23 | 18.75 | 18.10 | 18.44 | 5,055,429 | +0.13(+0.71%) |
Feb 09, 2023 | 18.16 | 19.23 | 17.98 | 18.31 | 12,550,668 | -2.19(-10.68%) |
Feb 08, 2023 | 20.56 | 20.75 | 20.39 | 20.50 | 3,777,511 | -0.25(-1.20%) |
Feb 07, 2023 | 20.68 | 20.80 | 20.36 | 20.75 | 2,378,418 | +0.09(+0.44%) |
Feb 06, 2023 | 20.92 | 21.04 | 20.36 | 20.66 | 2,305,126 | -0.57(-2.68%) |
Feb 03, 2023 | 21.11 | 21.62 | 21.01 | 21.23 | 3,417,266 | -0.10(-0.47%) |
Feb 02, 2023 | 21.15 | 21.66 | 20.99 | 21.33 | 4,493,998 | +0.36(+1.72%) |
Feb 01, 2023 | 20.61 | 21.07 | 20.52 | 20.97 | 3,260,955 | +0.51(+2.49%) |
Jan 31, 2023 | 20.42 | 20.66 | 20.24 | 20.46 | 2,683,210 | +0.12(+0.59%) |
Jan 30, 2023 | 20.20 | 20.44 | 20.09 | 20.34 | 3,447,541 | +0.18(+0.89%) |
Jan 27, 2023 | 20.07 | 20.41 | 19.80 | 20.16 | 7,121,136 | -0.14(-0.69%) |
Jan 26, 2023 | 20.26 | 20.34 | 19.99 | 20.30 | 1,523,772 | +0.20(+1.00%) |
Jan 25, 2023 | 19.73 | 20.12 | 19.51 | 20.10 | 1,927,406 | +0.24(+1.21%) |
Jan 24, 2023 | 20.00 | 20.18 | 19.75 | 19.86 | 1,464,835 | -0.22(-1.10%) |
Jan 23, 2023 | 19.97 | 20.12 | 19.78 | 20.08 | 2,458,515 | +0.24(+1.21%) |
Jan 20, 2023 | 19.27 | 19.85 | 19.22 | 19.84 | 2,785,864 | +0.59(+3.06%) |
Jan 19, 2023 | 19.35 | 19.44 | 19.09 | 19.25 | 2,426,641 | -0.20(-1.03%) |
Jan 18, 2023 | 19.97 | 20.03 | 19.38 | 19.45 | 2,166,035 | -0.43(-2.16%) |
Jan 17, 2023 | 20.11 | 20.22 | 19.80 | 19.88 | 2,238,140 | -0.38(-1.88%) |
Jan 13, 2023 | 20.01 | 20.52 | 20.00 | 20.26 | 2,049,232 | +0.02(+0.10%) |
Jan 12, 2023 | 20.25 | 20.27 | 19.83 | 20.24 | 1,980,217 | +0.13(+0.65%) |
Jan 11, 2023 | 20.04 | 20.20 | 19.84 | 20.11 | 2,079,624 | +0.27(+1.36%) |
Jan 10, 2023 | 19.59 | 19.85 | 19.48 | 19.84 | 2,270,471 | +0.29(+1.48%) |
Jan 09, 2023 | 19.95 | 19.96 | 19.48 | 19.55 | 2,785,731 | -0.36(-1.81%) |
Jan 06, 2023 | 19.32 | 20.27 | 19.25 | 19.91 | 5,768,303 | +0.63(+3.27%) |
Jan 05, 2023 | 18.41 | 19.48 | 18.34 | 19.28 | 6,615,144 | +0.88(+4.78%) |
Jan 04, 2023 | 18.03 | 18.46 | 17.78 | 18.40 | 4,375,554 | +0.51(+2.85%) |
Jan 03, 2023 | 17.89 | 18.07 | 17.64 | 17.89 | 2,465,951 | +0.05(+0.28%) |
Dec 30, 2022 | 17.86 | 18.06 | 17.62 | 17.84 | 2,679,480 | -0.17(-0.94%) |
Dec 29, 2022 | 17.10 | 18.09 | 17.06 | 18.01 | 3,557,036 | +1.07(+6.32%) |
Dec 28, 2022 | 17.06 | 17.16 | 16.92 | 16.94 | 2,462,011 | -0.08(-0.47%) |
Dec 27, 2022 | 16.99 | 17.23 | 16.76 | 17.02 | 2,725,935 | +0.09(+0.53%) |
Dec 23, 2022 | 16.78 | 16.95 | 16.50 | 16.93 | 1,646,553 | +0.18(+1.07%) |
Dec 22, 2022 | 16.76 | 16.77 | 16.21 | 16.75 | 3,353,430 | -0.07(-0.42%) |
Dec 21, 2022 | 16.46 | 16.88 | 16.46 | 16.82 | 2,708,292 | +0.58(+3.57%) |
Dec 20, 2022 | 16.45 | 16.59 | 16.22 | 16.24 | 3,703,164 | -0.21(-1.28%) |
Dec 19, 2022 | 16.72 | 16.76 | 16.31 | 16.45 | 3,554,657 | -0.27(-1.61%) |
Dec 16, 2022 | 16.96 | 17.11 | 16.62 | 16.72 | 9,053,901 | -0.37(-2.17%) |
Dec 15, 2022 | 16.86 | 17.20 | 16.64 | 17.09 | 5,214,031 | -0.05(-0.29%) |
Dec 14, 2022 | 17.39 | 17.50 | 17.00 | 17.14 | 3,141,055 | -0.32(-1.83%) |
Dec 13, 2022 | 17.90 | 18.07 | 17.34 | 17.46 | 3,082,523 | +0.07(+0.40%) |
Dec 12, 2022 | 17.13 | 17.41 | 16.95 | 17.39 | 4,439,427 | +0.25(+1.46%) |
Dec 09, 2022 | 17.14 | 17.51 | 17.12 | 17.14 | 2,000,379 | -0.15(-0.87%) |
Dec 08, 2022 | 17.57 | 17.63 | 17.27 | 17.29 | 1,770,624 | -0.05(-0.29%) |
Dec 07, 2022 | 17.78 | 17.94 | 17.23 | 17.34 | 2,807,889 | -0.38(-2.14%) |
Dec 06, 2022 | 18.03 | 18.18 | 17.48 | 17.72 | 3,443,643 | -0.35(-1.94%) |
Dec 05, 2022 | 18.46 | 18.47 | 17.93 | 18.07 | 2,690,314 | -0.48(-2.59%) |
Dec 02, 2022 | 18.30 | 18.64 | 18.20 | 18.55 | 1,597,142 | +0.10(+0.54%) |
Dec 01, 2022 | 18.25 | 18.59 | 18.24 | 18.45 | 2,951,316 | +0.22(+1.21%) |
Nov 30, 2022 | 18.01 | 18.26 | 17.51 | 18.23 | 3,364,934 | +0.15(+0.83%) |
Nov 29, 2022 | 17.96 | 18.11 | 17.78 | 18.08 | 3,070,316 | +0.20(+1.12%) |
Nov 28, 2022 | 17.82 | 18.13 | 17.80 | 17.88 | 3,889,165 | -0.11(-0.61%) |
Nov 25, 2022 | 18.04 | 18.17 | 17.97 | 17.99 | 1,102,373 | -0.12(-0.66%) |
Nov 23, 2022 | 17.75 | 18.18 | 17.71 | 18.11 | 4,054,953 | +0.39(+2.20%) |
Nov 22, 2022 | 16.85 | 17.86 | 16.79 | 17.72 | 4,003,657 | +0.87(+5.16%) |
Nov 21, 2022 | 16.89 | 17.00 | 16.70 | 16.85 | 2,374,750 | -0.16(-0.94%) |
Nov 18, 2022 | 17.37 | 17.43 | 16.73 | 17.01 | 5,617,886 | -0.27(-1.56%) |
Nov 17, 2022 | 16.93 | 17.31 | 16.79 | 17.28 | 5,232,920 | +0.20(+1.17%) |
Nov 16, 2022 | 17.05 | 17.29 | 16.81 | 17.08 | 8,911,339 | -0.38(-2.18%) |
Nov 15, 2022 | 17.03 | 17.60 | 16.98 | 17.46 | 5,507,560 | +0.80(+4.80%) |
Nov 14, 2022 | 17.02 | 17.25 | 16.64 | 16.66 | 6,434,276 | -0.50(-2.91%) |
Nov 11, 2022 | 17.44 | 17.45 | 16.98 | 17.16 | 9,681,927 | -0.26(-1.49%) |
Nov 10, 2022 | 17.66 | 17.91 | 17.32 | 17.42 | 5,574,055 | +0.37(+2.17%) |
Nov 09, 2022 | 17.18 | 17.27 | 16.51 | 17.05 | 6,314,376 | -0.37(-2.12%) |
Nov 08, 2022 | 17.78 | 17.98 | 17.21 | 17.42 | 3,158,874 | -0.28(-1.58%) |
Nov 07, 2022 | 17.70 | 17.84 | 17.34 | 17.70 | 2,476,926 | +0.18(+1.03%) |
Nov 04, 2022 | 17.90 | 18.14 | 17.41 | 17.52 | 3,546,521 | -0.18(-1.02%) |
Nov 03, 2022 | 17.97 | 18.00 | 17.44 | 17.70 | 5,474,074 | -0.36(-1.99%) |
Nov 02, 2022 | 18.97 | 18.97 | 18.00 | 18.06 | 4,992,449 | -0.89(-4.70%) |
Nov 01, 2022 | 18.87 | 19.19 | 18.67 | 18.95 | 3,960,913 | -0.01(-0.05%) |
Oct 31, 2022 | 18.51 | 19.02 | 18.36 | 18.96 | 3,265,588 | +0.29(+1.55%) |
Oct 28, 2022 | 18.69 | 18.84 | 18.25 | 18.67 | 2,748,416 | +0.05(+0.27%) |
Oct 27, 2022 | 19.28 | 19.68 | 18.46 | 18.62 | 4,678,386 | -0.61(-3.17%) |
Oct 26, 2022 | 18.07 | 20.09 | 18.07 | 19.23 | 9,678,244 | -0.54(-2.73%) |
Oct 25, 2022 | 19.86 | 20.03 | 19.50 | 19.77 | 7,360,206 | +0.09(+0.46%) |
Oct 24, 2022 | 19.87 | 19.98 | 19.36 | 19.68 | 2,862,237 | -0.14(-0.71%) |
Oct 21, 2022 | 19.19 | 19.89 | 19.00 | 19.82 | 3,132,453 | +0.57(+2.96%) |
Oct 20, 2022 | 19.40 | 19.96 | 19.23 | 19.25 | 2,081,978 | -0.12(-0.62%) |
Oct 19, 2022 | 19.75 | 19.81 | 19.17 | 19.37 | 4,265,964 | -0.46(-2.32%) |
Oct 18, 2022 | 20.27 | 20.48 | 19.55 | 19.83 | 2,363,896 | -0.08(-0.40%) |
Oct 17, 2022 | 20.00 | 20.13 | 19.76 | 19.91 | 2,089,643 | +0.26(+1.32%) |
Oct 14, 2022 | 20.49 | 20.55 | 19.59 | 19.65 | 1,228,320 | -0.46(-2.29%) |
Oct 13, 2022 | 19.19 | 20.20 | 19.02 | 20.11 | 2,864,271 | +0.39(+1.98%) |
Oct 12, 2022 | 19.73 | 19.80 | 19.42 | 19.72 | 1,490,435 | -0.05(-0.25%) |
Oct 11, 2022 | 19.36 | 20.26 | 19.32 | 19.77 | 2,752,996 | +0.34(+1.75%) |
Oct 10, 2022 | 19.84 | 20.03 | 19.11 | 19.43 | 2,051,481 | -0.41(-2.07%) |
Oct 07, 2022 | 19.19 | 19.91 | 19.02 | 19.84 | 3,580,732 | +0.36(+1.85%) |
Oct 06, 2022 | 19.65 | 19.94 | 19.27 | 19.48 | 1,891,697 | -0.21(-1.07%) |
Oct 05, 2022 | 19.18 | 19.81 | 19.12 | 19.69 | 2,698,370 | +0.05(+0.25%) |
Oct 04, 2022 | 19.54 | 20.14 | 18.41 | 19.64 | 8,649,823 | +0.56(+2.94%) |