Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.55 | 14.83 | 14.40 | 14.76 | 1,402,209 | +0.28(+1.93%) |
Oct 30, 2023 | 14.46 | 14.83 | 14.40 | 14.48 | 1,239,750 | +0.17(+1.19%) |
Oct 27, 2023 | 14.58 | 14.78 | 14.29 | 14.31 | 1,340,325 | -0.18(-1.24%) |
Oct 26, 2023 | 14.71 | 14.90 | 14.37 | 14.49 | 1,740,900 | -0.21(-1.43%) |
Oct 25, 2023 | 15.06 | 15.06 | 14.58 | 14.70 | 1,809,001 | -0.55(-3.61%) |
Oct 24, 2023 | 15.07 | 15.34 | 15.06 | 15.25 | 1,573,895 | +0.38(+2.56%) |
Oct 23, 2023 | 14.79 | 15.23 | 14.76 | 14.87 | 1,709,227 | -0.05(-0.34%) |
Oct 20, 2023 | 15.43 | 15.43 | 14.92 | 14.92 | 1,502,647 | -0.59(-3.80%) |
Oct 19, 2023 | 15.77 | 15.89 | 15.47 | 15.51 | 1,770,008 | -0.29(-1.84%) |
Oct 18, 2023 | 16.17 | 16.21 | 15.76 | 15.80 | 1,641,276 | -0.62(-3.78%) |
Oct 17, 2023 | 16.39 | 16.93 | 16.32 | 16.42 | 2,437,432 | +0.13(+0.80%) |
Oct 16, 2023 | 15.78 | 16.38 | 15.69 | 16.29 | 1,493,037 | +0.55(+3.49%) |
Oct 13, 2023 | 15.70 | 15.83 | 15.57 | 15.74 | 1,461,252 | -0.01(-0.06%) |
Oct 12, 2023 | 16.34 | 16.38 | 15.71 | 15.75 | 1,120,610 | -0.43(-2.66%) |
Oct 11, 2023 | 15.93 | 16.27 | 15.93 | 16.18 | 1,074,560 | +0.26(+1.63%) |
Oct 10, 2023 | 15.60 | 16.04 | 15.60 | 15.92 | 1,817,917 | +0.41(+2.64%) |
Oct 09, 2023 | 15.70 | 15.71 | 15.43 | 15.51 | 1,852,360 | -0.46(-2.88%) |
Oct 06, 2023 | 15.76 | 16.10 | 15.71 | 15.97 | 952,991 | +0.09(+0.57%) |
Oct 05, 2023 | 15.97 | 16.08 | 15.69 | 15.88 | 976,397 | -0.13(-0.81%) |
Oct 04, 2023 | 15.84 | 16.11 | 15.80 | 16.01 | 1,149,788 | +0.24(+1.52%) |
Oct 03, 2023 | 16.32 | 16.43 | 15.59 | 15.77 | 2,218,848 | -0.73(-4.42%) |
Oct 02, 2023 | 16.57 | 16.71 | 16.35 | 16.50 | 2,025,279 | -0.08(-0.48%) |
Sep 29, 2023 | 16.76 | 16.86 | 16.54 | 16.58 | 2,698,532 | -0.01(-0.06%) |
Sep 28, 2023 | 16.07 | 16.64 | 16.07 | 16.59 | 2,806,293 | +0.52(+3.24%) |
Sep 27, 2023 | 15.75 | 16.19 | 15.75 | 16.07 | 2,270,123 | +0.40(+2.55%) |
Sep 26, 2023 | 15.75 | 16.07 | 15.64 | 15.67 | 2,185,444 | -0.23(-1.45%) |
Sep 25, 2023 | 15.89 | 16.01 | 15.87 | 15.90 | 1,905,050 | -0.17(-1.06%) |
Sep 22, 2023 | 15.97 | 16.36 | 15.89 | 16.07 | 2,014,285 | +0.19(+1.20%) |
Sep 21, 2023 | 15.94 | 16.09 | 15.77 | 15.88 | 2,169,693 | -0.27(-1.67%) |
Sep 20, 2023 | 16.42 | 16.46 | 16.02 | 16.15 | 2,338,466 | -0.13(-0.80%) |
Sep 19, 2023 | 16.16 | 16.42 | 16.14 | 16.28 | 2,548,939 | +0.13(+0.80%) |
Sep 18, 2023 | 15.83 | 16.34 | 15.68 | 16.15 | 3,276,634 | +0.17(+1.06%) |
Sep 15, 2023 | 15.76 | 16.34 | 15.68 | 15.98 | 23,433,456 | +0.21(+1.33%) |
Sep 14, 2023 | 15.55 | 15.79 | 15.45 | 15.77 | 1,927,239 | +0.39(+2.54%) |
Sep 13, 2023 | 15.42 | 15.59 | 15.22 | 15.38 | 2,439,372 | -0.11(-0.71%) |
Sep 12, 2023 | 15.38 | 15.68 | 15.27 | 15.49 | 2,205,198 | +0.04(+0.26%) |
Sep 11, 2023 | 15.81 | 15.91 | 15.44 | 15.45 | 1,647,831 | -0.22(-1.40%) |
Sep 08, 2023 | 15.50 | 15.82 | 15.50 | 15.67 | 1,964,436 | +0.19(+1.23%) |
Sep 07, 2023 | 15.41 | 15.54 | 15.24 | 15.48 | 2,500,257 | -0.10(-0.64%) |
Sep 06, 2023 | 15.88 | 16.02 | 15.44 | 15.58 | 1,613,998 | -0.41(-2.56%) |
Sep 05, 2023 | 15.54 | 16.47 | 15.54 | 15.99 | 3,881,210 | +0.39(+2.50%) |
Sep 01, 2023 | 15.30 | 15.62 | 15.24 | 15.60 | 1,763,046 | +0.49(+3.24%) |
Aug 31, 2023 | 15.20 | 15.29 | 15.11 | 15.11 | 1,452,485 | -0.04(-0.26%) |
Aug 30, 2023 | 15.36 | 15.39 | 15.13 | 15.15 | 1,722,981 | -0.25(-1.62%) |
Aug 29, 2023 | 15.17 | 15.44 | 15.10 | 15.40 | 1,237,107 | +0.23(+1.52%) |
Aug 28, 2023 | 15.07 | 15.29 | 15.04 | 15.17 | 1,102,375 | +0.17(+1.13%) |
Aug 25, 2023 | 15.01 | 15.12 | 14.86 | 15.00 | 1,633,740 | +0.01(+0.07%) |
Aug 24, 2023 | 15.32 | 15.37 | 14.96 | 14.99 | 1,629,155 | -0.35(-2.28%) |
Aug 23, 2023 | 15.29 | 15.45 | 15.20 | 15.34 | 1,347,969 | +0.10(+0.66%) |
Aug 22, 2023 | 15.51 | 15.56 | 15.14 | 15.24 | 1,381,883 | -0.23(-1.49%) |
Aug 21, 2023 | 15.34 | 15.55 | 15.34 | 15.47 | 1,253,086 | +0.12(+0.78%) |
Aug 18, 2023 | 15.07 | 15.44 | 15.04 | 15.35 | 1,314,285 | -0.01(-0.07%) |
Aug 17, 2023 | 15.34 | 15.45 | 15.23 | 15.36 | 1,704,827 | +0.04(+0.26%) |
Aug 16, 2023 | 14.90 | 15.43 | 14.90 | 15.32 | 2,463,334 | +0.30(+2.00%) |
Aug 15, 2023 | 15.76 | 15.84 | 14.95 | 15.02 | 3,568,347 | -0.91(-5.71%) |
Aug 14, 2023 | 16.18 | 16.21 | 15.86 | 15.93 | 2,035,061 | -0.46(-2.81%) |
Aug 11, 2023 | 16.27 | 16.41 | 16.20 | 16.39 | 1,076,046 | +0.05(+0.31%) |
Aug 10, 2023 | 16.63 | 16.68 | 16.16 | 16.34 | 1,546,871 | -0.08(-0.49%) |
Aug 09, 2023 | 16.06 | 16.57 | 16.01 | 16.42 | 2,132,757 | +0.28(+1.73%) |
Aug 08, 2023 | 15.85 | 16.19 | 15.63 | 16.14 | 2,301,271 | +0.05(+0.31%) |
Aug 07, 2023 | 16.32 | 16.41 | 16.02 | 16.09 | 3,196,357 | -0.27(-1.65%) |
Aug 04, 2023 | 16.14 | 16.77 | 15.89 | 16.36 | 3,890,363 | +0.30(+1.87%) |
Aug 03, 2023 | 16.71 | 16.97 | 15.86 | 16.06 | 8,415,364 | -1.56(-8.85%) |
Aug 02, 2023 | 18.05 | 18.12 | 17.46 | 17.62 | 4,624,389 | -0.76(-4.13%) |
Aug 01, 2023 | 18.45 | 18.49 | 17.84 | 18.38 | 3,387,807 | -0.27(-1.45%) |
Jul 31, 2023 | 18.15 | 18.84 | 18.13 | 18.65 | 5,402,799 | +0.54(+2.98%) |
Jul 28, 2023 | 17.68 | 18.32 | 17.64 | 18.11 | 3,656,448 | +0.70(+4.02%) |
Jul 27, 2023 | 17.78 | 17.99 | 17.39 | 17.41 | 1,819,041 | -0.28(-1.58%) |
Jul 26, 2023 | 17.29 | 17.75 | 17.28 | 17.69 | 2,319,043 | +0.41(+2.37%) |
Jul 25, 2023 | 17.40 | 17.56 | 17.16 | 17.28 | 1,698,938 | -0.10(-0.58%) |
Jul 24, 2023 | 17.51 | 17.59 | 17.06 | 17.38 | 1,692,540 | -0.07(-0.40%) |
Jul 21, 2023 | 17.68 | 17.68 | 17.23 | 17.45 | 1,566,139 | +0.01(+0.06%) |
Jul 20, 2023 | 17.76 | 17.80 | 17.41 | 17.44 | 1,792,120 | -0.32(-1.80%) |
Jul 19, 2023 | 18.05 | 18.11 | 17.70 | 17.76 | 2,049,396 | -0.19(-1.06%) |
Jul 18, 2023 | 17.49 | 17.97 | 17.49 | 17.95 | 1,890,525 | +0.41(+2.34%) |
Jul 17, 2023 | 17.21 | 17.63 | 17.14 | 17.54 | 1,624,457 | +0.32(+1.86%) |
Jul 14, 2023 | 17.42 | 17.48 | 17.09 | 17.22 | 1,658,414 | -0.18(-1.03%) |
Jul 13, 2023 | 17.68 | 17.82 | 17.39 | 17.40 | 1,320,509 | -0.10(-0.57%) |
Jul 12, 2023 | 17.65 | 17.70 | 17.19 | 17.50 | 2,293,717 | +0.13(+0.75%) |
Jul 11, 2023 | 16.77 | 17.46 | 16.75 | 17.37 | 2,666,162 | +0.70(+4.20%) |
Jul 10, 2023 | 16.62 | 16.88 | 16.55 | 16.67 | 1,816,361 | +0.01(+0.06%) |
Jul 07, 2023 | 16.14 | 16.78 | 16.06 | 16.66 | 3,003,083 | +0.58(+3.61%) |
Jul 06, 2023 | 16.17 | 16.17 | 15.78 | 16.08 | 2,699,043 | -0.28(-1.71%) |
Jul 05, 2023 | 16.71 | 16.71 | 16.16 | 16.36 | 2,369,045 | -0.49(-2.91%) |
Jul 03, 2023 | 16.45 | 17.16 | 16.36 | 16.85 | 2,060,896 | +0.36(+2.18%) |
Jun 30, 2023 | 16.68 | 16.85 | 16.46 | 16.49 | 2,178,139 | -0.07(-0.42%) |
Jun 29, 2023 | 16.56 | 16.66 | 16.29 | 16.56 | 2,327,434 | -0.06(-0.36%) |
Jun 28, 2023 | 16.63 | 16.93 | 16.48 | 16.62 | 2,285,592 | +0.00(+0.00%) |
Jun 27, 2023 | 16.31 | 16.75 | 16.16 | 16.62 | 2,264,868 | +0.43(+2.66%) |
Jun 26, 2023 | 16.22 | 16.57 | 16.14 | 16.19 | 1,839,436 | -0.11(-0.67%) |
Jun 23, 2023 | 16.54 | 16.54 | 16.19 | 16.30 | 3,714,430 | -0.56(-3.32%) |
Jun 22, 2023 | 16.34 | 16.93 | 16.23 | 16.86 | 3,254,351 | +0.75(+4.66%) |
Jun 21, 2023 | 16.37 | 16.49 | 16.01 | 16.11 | 2,503,844 | -0.40(-2.42%) |
Jun 20, 2023 | 16.62 | 16.70 | 16.30 | 16.51 | 2,961,186 | -0.27(-1.61%) |
Jun 16, 2023 | 16.79 | 16.91 | 16.59 | 16.78 | 3,344,793 | +0.04(+0.24%) |
Jun 15, 2023 | 16.50 | 16.91 | 16.30 | 16.74 | 3,069,735 | +0.05(+0.30%) |
Jun 14, 2023 | 17.01 | 17.02 | 16.47 | 16.69 | 2,299,131 | -0.27(-1.59%) |
Jun 13, 2023 | 16.96 | 16.98 | 16.71 | 16.96 | 1,938,860 | +0.20(+1.19%) |
Jun 12, 2023 | 16.55 | 16.83 | 16.38 | 16.76 | 2,050,461 | +0.25(+1.51%) |
Jun 09, 2023 | 16.32 | 16.78 | 16.31 | 16.51 | 2,780,341 | +0.20(+1.23%) |
Jun 08, 2023 | 16.70 | 16.77 | 16.09 | 16.31 | 2,943,229 | -0.23(-1.39%) |
Jun 07, 2023 | 16.58 | 16.86 | 16.32 | 16.54 | 2,744,424 | -0.01(-0.06%) |
Jun 06, 2023 | 16.29 | 16.63 | 16.08 | 16.55 | 4,112,066 | +0.26(+1.60%) |
Jun 05, 2023 | 16.09 | 16.35 | 15.85 | 16.29 | 2,205,289 | +0.05(+0.31%) |
Jun 02, 2023 | 15.79 | 16.30 | 15.77 | 16.24 | 3,366,067 | +0.71(+4.57%) |
Jun 01, 2023 | 15.51 | 15.62 | 15.27 | 15.53 | 3,403,363 | -0.03(-0.19%) |
May 31, 2023 | 15.00 | 15.68 | 14.93 | 15.56 | 4,941,453 | +0.43(+2.84%) |
May 30, 2023 | 15.41 | 15.41 | 14.77 | 15.13 | 3,085,997 | -0.18(-1.18%) |
May 26, 2023 | 15.41 | 15.60 | 15.28 | 15.31 | 2,009,716 | -0.13(-0.84%) |
May 25, 2023 | 15.31 | 15.53 | 15.11 | 15.44 | 1,744,658 | +0.11(+0.72%) |
May 24, 2023 | 15.46 | 15.59 | 15.06 | 15.33 | 1,909,716 | -0.32(-2.04%) |
May 23, 2023 | 16.10 | 16.21 | 15.64 | 15.65 | 1,914,918 | -0.45(-2.80%) |
May 22, 2023 | 15.94 | 16.21 | 15.87 | 16.10 | 2,287,501 | +0.22(+1.39%) |
May 19, 2023 | 16.24 | 16.24 | 15.75 | 15.88 | 1,745,883 | -0.31(-1.91%) |
May 18, 2023 | 15.77 | 16.23 | 15.70 | 16.19 | 2,555,428 | +0.35(+2.21%) |
May 17, 2023 | 15.62 | 15.94 | 15.45 | 15.84 | 5,840,572 | +0.23(+1.47%) |
May 16, 2023 | 15.76 | 15.99 | 15.50 | 15.61 | 6,218,354 | -0.36(-2.25%) |
May 15, 2023 | 15.58 | 15.99 | 15.43 | 15.97 | 2,191,947 | +0.39(+2.50%) |
May 12, 2023 | 15.81 | 15.81 | 15.40 | 15.58 | 2,534,861 | -0.22(-1.39%) |
May 11, 2023 | 15.74 | 16.07 | 15.72 | 15.80 | 2,951,484 | +0.01(+0.06%) |
May 10, 2023 | 16.02 | 16.18 | 15.54 | 15.79 | 3,583,753 | -0.11(-0.69%) |
May 09, 2023 | 15.97 | 16.23 | 15.88 | 15.90 | 3,354,763 | -0.25(-1.55%) |
May 08, 2023 | 15.83 | 16.21 | 15.47 | 16.15 | 4,500,268 | +0.43(+2.74%) |
May 05, 2023 | 15.90 | 15.90 | 15.22 | 15.72 | 5,148,505 | +0.09(+0.58%) |
May 04, 2023 | 14.72 | 16.08 | 14.38 | 15.63 | 9,501,642 | -1.47(-8.60%) |
May 03, 2023 | 18.18 | 18.20 | 16.99 | 17.10 | 5,673,971 | -1.16(-6.35%) |
May 02, 2023 | 18.21 | 18.36 | 17.91 | 18.26 | 3,417,829 | +0.05(+0.27%) |
May 01, 2023 | 17.75 | 18.29 | 17.74 | 18.21 | 2,221,585 | +0.48(+2.71%) |
Apr 28, 2023 | 17.29 | 17.77 | 17.19 | 17.73 | 1,767,488 | +0.29(+1.66%) |
Apr 27, 2023 | 17.55 | 17.56 | 17.18 | 17.44 | 1,313,236 | +0.15(+0.87%) |
Apr 26, 2023 | 17.58 | 17.68 | 17.25 | 17.29 | 1,478,269 | -0.19(-1.09%) |
Apr 25, 2023 | 17.79 | 17.79 | 17.48 | 17.48 | 1,759,833 | -0.56(-3.10%) |
Apr 24, 2023 | 18.05 | 18.24 | 17.73 | 18.04 | 2,209,001 | +0.03(+0.17%) |
Apr 21, 2023 | 18.12 | 18.25 | 17.72 | 18.01 | 1,952,010 | -0.24(-1.32%) |
Apr 20, 2023 | 18.37 | 18.58 | 18.20 | 18.25 | 2,259,251 | -0.89(-4.65%) |
Apr 19, 2023 | 18.85 | 19.31 | 18.82 | 19.14 | 1,871,361 | +0.11(+0.58%) |
Apr 18, 2023 | 18.78 | 19.11 | 18.68 | 19.03 | 1,662,730 | +0.40(+2.15%) |
Apr 17, 2023 | 18.45 | 18.70 | 18.36 | 18.63 | 1,316,772 | +0.16(+0.87%) |
Apr 14, 2023 | 18.30 | 18.61 | 18.23 | 18.47 | 1,776,795 | +0.05(+0.27%) |
Apr 13, 2023 | 18.20 | 18.48 | 18.17 | 18.42 | 2,442,264 | +0.42(+2.33%) |
Apr 12, 2023 | 18.99 | 19.06 | 17.91 | 18.00 | 2,681,794 | -0.80(-4.26%) |
Apr 11, 2023 | 18.98 | 19.09 | 18.70 | 18.80 | 1,489,502 | -0.17(-0.90%) |
Apr 10, 2023 | 18.81 | 19.10 | 18.71 | 18.97 | 2,513,717 | -0.06(-0.32%) |
Apr 06, 2023 | 19.12 | 19.26 | 18.90 | 19.03 | 1,123,161 | -0.11(-0.57%) |
Apr 05, 2023 | 19.44 | 19.45 | 18.93 | 19.14 | 1,363,513 | -0.40(-2.05%) |
Apr 04, 2023 | 19.96 | 20.00 | 19.46 | 19.54 | 1,465,839 | -0.28(-1.41%) |
Apr 03, 2023 | 19.74 | 19.89 | 19.63 | 19.82 | 1,928,184 | -0.04(-0.20%) |
Mar 31, 2023 | 19.51 | 20.17 | 19.45 | 19.86 | 2,055,712 | +0.55(+2.85%) |
Mar 30, 2023 | 19.03 | 19.32 | 18.91 | 19.31 | 2,623,796 | +0.45(+2.39%) |
Mar 29, 2023 | 18.95 | 18.97 | 18.76 | 18.86 | 2,193,583 | +0.17(+0.91%) |
Mar 28, 2023 | 18.48 | 18.79 | 18.41 | 18.69 | 2,405,353 | +0.16(+0.86%) |
Mar 27, 2023 | 18.68 | 18.71 | 18.43 | 18.53 | 2,643,789 | +0.08(+0.43%) |
Mar 24, 2023 | 18.51 | 18.65 | 18.27 | 18.45 | 1,872,543 | -0.28(-1.49%) |
Mar 23, 2023 | 19.09 | 19.32 | 18.57 | 18.73 | 1,990,676 | -0.16(-0.85%) |
Mar 22, 2023 | 19.34 | 19.41 | 18.88 | 18.89 | 2,236,927 | -0.40(-2.07%) |
Mar 21, 2023 | 18.95 | 19.32 | 18.93 | 19.29 | 2,225,477 | +0.51(+2.72%) |
Mar 20, 2023 | 18.60 | 18.91 | 18.52 | 18.78 | 2,247,537 | +0.28(+1.51%) |
Mar 17, 2023 | 18.87 | 18.90 | 18.24 | 18.50 | 3,321,024 | -0.52(-2.73%) |
Mar 16, 2023 | 18.27 | 19.20 | 18.24 | 19.02 | 2,280,626 | +0.55(+2.98%) |
Mar 15, 2023 | 18.68 | 18.71 | 18.23 | 18.47 | 2,899,253 | -0.66(-3.45%) |
Mar 14, 2023 | 19.36 | 19.54 | 18.81 | 19.13 | 3,590,106 | +0.35(+1.86%) |
Mar 13, 2023 | 19.26 | 19.31 | 18.64 | 18.78 | 3,646,390 | -0.83(-4.23%) |
Mar 10, 2023 | 20.01 | 20.07 | 19.50 | 19.61 | 2,583,693 | -0.43(-2.15%) |
Mar 09, 2023 | 20.80 | 20.82 | 20.02 | 20.04 | 1,844,026 | -0.79(-3.79%) |
Mar 08, 2023 | 20.98 | 21.07 | 20.56 | 20.83 | 1,327,251 | -0.25(-1.19%) |
Mar 07, 2023 | 21.24 | 21.49 | 20.97 | 21.08 | 1,320,293 | -0.24(-1.13%) |
Mar 06, 2023 | 21.36 | 21.61 | 21.21 | 21.32 | 1,228,762 | -0.04(-0.19%) |
Mar 03, 2023 | 21.38 | 21.63 | 21.12 | 21.36 | 1,418,160 | +0.10(+0.47%) |
Mar 02, 2023 | 21.14 | 21.28 | 20.85 | 21.26 | 1,441,968 | -0.14(-0.65%) |
Mar 01, 2023 | 21.60 | 21.71 | 21.32 | 21.40 | 1,312,332 | -0.17(-0.79%) |
Feb 28, 2023 | 21.72 | 21.96 | 21.48 | 21.57 | 1,634,961 | -0.14(-0.64%) |
Feb 27, 2023 | 21.77 | 21.95 | 21.62 | 21.71 | 1,777,297 | +0.12(+0.56%) |
Feb 24, 2023 | 21.94 | 22.14 | 21.45 | 21.59 | 1,847,631 | -0.80(-3.57%) |
Feb 23, 2023 | 22.37 | 22.54 | 22.11 | 22.39 | 1,801,032 | +0.15(+0.67%) |
Feb 22, 2023 | 22.22 | 22.81 | 22.14 | 22.24 | 2,291,417 | +0.02(+0.09%) |
Feb 21, 2023 | 21.40 | 22.75 | 21.38 | 22.22 | 3,114,399 | +0.33(+1.51%) |
Feb 17, 2023 | 22.30 | 22.35 | 21.59 | 21.89 | 4,299,980 | -0.68(-3.01%) |
Feb 16, 2023 | 23.85 | 24.11 | 22.34 | 22.57 | 6,027,581 | -2.63(-10.44%) |
Feb 15, 2023 | 26.93 | 27.30 | 24.94 | 25.20 | 8,675,785 | +0.07(+0.28%) |
Feb 14, 2023 | 24.26 | 25.19 | 23.96 | 25.13 | 3,518,369 | +0.71(+2.91%) |
Feb 13, 2023 | 24.10 | 24.52 | 23.98 | 24.42 | 2,451,312 | +0.36(+1.50%) |
Feb 10, 2023 | 24.84 | 25.01 | 23.80 | 24.06 | 2,805,407 | -1.26(-4.98%) |
Feb 09, 2023 | 25.53 | 25.85 | 25.22 | 25.32 | 3,008,455 | +0.23(+0.92%) |
Feb 08, 2023 | 25.94 | 26.15 | 24.91 | 25.09 | 4,824,167 | +0.92(+3.81%) |
Feb 07, 2023 | 23.90 | 24.26 | 23.51 | 24.17 | 1,597,279 | +0.46(+1.94%) |
Feb 06, 2023 | 23.71 | 24.04 | 23.56 | 23.71 | 1,989,600 | -0.22(-0.92%) |
Feb 03, 2023 | 24.07 | 24.54 | 23.79 | 23.93 | 2,670,767 | -0.68(-2.76%) |
Feb 02, 2023 | 24.16 | 25.27 | 24.08 | 24.61 | 3,615,686 | +0.81(+3.40%) |
Feb 01, 2023 | 23.35 | 24.02 | 23.19 | 23.80 | 3,933,851 | +0.50(+2.15%) |
Jan 31, 2023 | 22.98 | 23.30 | 22.89 | 23.30 | 1,437,779 | +0.38(+1.66%) |
Jan 30, 2023 | 23.04 | 23.34 | 22.91 | 22.92 | 1,419,372 | -0.45(-1.93%) |
Jan 27, 2023 | 23.08 | 23.46 | 23.07 | 23.37 | 1,002,709 | +0.29(+1.26%) |
Jan 26, 2023 | 23.30 | 23.44 | 22.71 | 23.08 | 1,305,508 | +0.10(+0.44%) |
Jan 25, 2023 | 22.50 | 23.02 | 22.37 | 22.98 | 1,577,424 | +0.24(+1.06%) |
Jan 24, 2023 | 22.90 | 23.06 | 22.63 | 22.74 | 1,774,463 | -0.22(-0.96%) |
Jan 23, 2023 | 22.78 | 23.03 | 22.68 | 22.96 | 1,319,438 | +0.29(+1.28%) |
Jan 20, 2023 | 22.00 | 22.75 | 21.71 | 22.67 | 2,012,366 | +0.88(+4.04%) |
Jan 19, 2023 | 21.27 | 22.00 | 21.27 | 21.79 | 1,898,022 | +0.11(+0.51%) |
Jan 18, 2023 | 21.99 | 22.30 | 21.68 | 21.68 | 1,921,916 | -0.01(-0.05%) |
Jan 17, 2023 | 21.39 | 21.80 | 21.24 | 21.69 | 1,763,164 | +0.34(+1.59%) |
Jan 13, 2023 | 20.90 | 21.36 | 20.83 | 21.35 | 1,038,117 | +0.32(+1.52%) |
Jan 12, 2023 | 20.80 | 21.05 | 20.37 | 21.03 | 1,395,284 | +0.40(+1.94%) |
Jan 11, 2023 | 20.49 | 20.94 | 20.35 | 20.63 | 1,468,626 | +0.05(+0.24%) |
Jan 10, 2023 | 20.27 | 20.67 | 20.27 | 20.58 | 1,532,936 | +0.36(+1.78%) |
Jan 09, 2023 | 19.92 | 20.53 | 19.82 | 20.22 | 3,156,734 | +0.58(+2.95%) |
Jan 06, 2023 | 19.53 | 19.67 | 19.41 | 19.64 | 1,598,083 | +0.26(+1.34%) |
Jan 05, 2023 | 19.12 | 19.57 | 19.01 | 19.38 | 2,566,249 | +0.17(+0.88%) |
Jan 04, 2023 | 18.50 | 19.23 | 18.43 | 19.21 | 1,972,717 | +0.90(+4.92%) |
Jan 03, 2023 | 18.23 | 18.45 | 18.00 | 18.31 | 1,808,348 | +0.33(+1.84%) |
Dec 30, 2022 | 17.61 | 18.00 | 17.59 | 17.98 | 1,395,735 | +0.12(+0.67%) |
Dec 29, 2022 | 17.39 | 17.90 | 17.36 | 17.86 | 1,593,368 | +0.63(+3.66%) |
Dec 28, 2022 | 17.48 | 17.66 | 17.20 | 17.23 | 1,794,611 | -0.38(-2.16%) |
Dec 27, 2022 | 17.65 | 17.82 | 17.49 | 17.61 | 1,035,770 | -0.24(-1.34%) |
Dec 23, 2022 | 17.48 | 17.86 | 17.34 | 17.85 | 1,315,356 | +0.37(+2.12%) |
Dec 22, 2022 | 17.68 | 17.68 | 17.18 | 17.48 | 1,620,716 | -0.32(-1.80%) |
Dec 21, 2022 | 17.66 | 18.05 | 17.63 | 17.80 | 1,547,472 | +0.31(+1.77%) |
Dec 20, 2022 | 17.16 | 17.57 | 17.16 | 17.49 | 1,584,504 | +0.23(+1.33%) |
Dec 19, 2022 | 17.94 | 17.94 | 17.14 | 17.26 | 2,337,368 | -0.74(-4.11%) |
Dec 16, 2022 | 18.00 | 18.25 | 17.79 | 18.00 | 3,789,847 | -0.16(-0.88%) |
Dec 15, 2022 | 18.37 | 18.50 | 18.00 | 18.16 | 3,119,585 | -0.52(-2.78%) |
Dec 14, 2022 | 18.92 | 18.97 | 18.35 | 18.68 | 3,109,208 | -0.25(-1.32%) |
Dec 13, 2022 | 19.33 | 19.40 | 18.61 | 18.93 | 2,950,182 | +0.37(+1.99%) |
Dec 12, 2022 | 18.44 | 18.64 | 18.24 | 18.56 | 1,656,821 | +0.07(+0.38%) |
Dec 09, 2022 | 18.62 | 18.79 | 18.41 | 18.49 | 2,578,559 | -0.15(-0.80%) |
Dec 08, 2022 | 17.94 | 18.90 | 17.94 | 18.64 | 3,097,613 | +0.84(+4.72%) |
Dec 07, 2022 | 18.04 | 18.28 | 17.53 | 17.80 | 4,200,551 | -1.22(-6.41%) |
Dec 06, 2022 | 19.60 | 19.90 | 18.95 | 19.02 | 1,698,778 | -0.56(-2.86%) |
Dec 05, 2022 | 20.22 | 20.38 | 19.52 | 19.58 | 1,316,106 | -0.73(-3.59%) |
Dec 02, 2022 | 20.45 | 20.51 | 20.14 | 20.31 | 1,164,275 | -0.31(-1.50%) |
Dec 01, 2022 | 20.32 | 21.00 | 20.26 | 20.62 | 1,741,059 | +0.23(+1.13%) |
Nov 30, 2022 | 19.68 | 20.42 | 19.42 | 20.39 | 1,721,188 | +0.81(+4.14%) |
Nov 29, 2022 | 19.65 | 19.91 | 19.45 | 19.58 | 1,435,750 | +0.13(+0.67%) |
Nov 28, 2022 | 19.61 | 19.94 | 19.30 | 19.45 | 1,868,869 | -0.38(-1.92%) |
Nov 25, 2022 | 19.52 | 19.96 | 19.45 | 19.83 | 834,082 | +0.19(+0.97%) |
Nov 23, 2022 | 19.57 | 19.87 | 19.41 | 19.64 | 1,310,908 | +0.10(+0.51%) |
Nov 22, 2022 | 19.23 | 19.56 | 18.68 | 19.54 | 1,764,381 | +0.45(+2.36%) |
Nov 21, 2022 | 19.66 | 19.99 | 19.06 | 19.09 | 2,537,331 | -0.82(-4.12%) |
Nov 18, 2022 | 20.60 | 20.60 | 19.67 | 19.91 | 1,991,795 | -0.35(-1.73%) |
Nov 17, 2022 | 20.05 | 20.50 | 19.84 | 20.26 | 2,122,944 | -0.08(-0.39%) |
Nov 16, 2022 | 21.00 | 21.08 | 20.28 | 20.34 | 3,498,063 | -0.99(-4.64%) |
Nov 15, 2022 | 21.93 | 22.16 | 21.11 | 21.33 | 3,467,924 | -0.19(-0.88%) |
Nov 14, 2022 | 21.92 | 22.63 | 21.48 | 21.52 | 2,141,216 | -0.65(-2.93%) |
Nov 11, 2022 | 21.08 | 22.18 | 21.08 | 22.17 | 3,160,919 | +1.31(+6.28%) |
Nov 10, 2022 | 20.70 | 20.97 | 20.30 | 20.86 | 4,693,210 | +0.95(+4.77%) |
Nov 09, 2022 | 19.43 | 20.56 | 19.04 | 19.91 | 6,641,312 | +0.23(+1.17%) |
Nov 08, 2022 | 18.41 | 19.99 | 18.00 | 19.68 | 14,840,673 | -4.12(-17.31%) |
Nov 07, 2022 | 23.98 | 24.03 | 22.82 | 23.80 | 3,638,821 | +0.07(+0.27%) |
Nov 04, 2022 | 23.68 | 24.31 | 23.22 | 23.73 | 2,623,733 | +0.56(+2.44%) |
Nov 03, 2022 | 22.52 | 23.43 | 22.39 | 23.17 | 1,867,729 | +0.43(+1.89%) |
Nov 02, 2022 | 23.60 | 22.68 | 22.74 | 2,188,307 | -1.19(-4.97%) |