Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.56 | 16.75 | 15.90 | 16.14 | 3,686,270 | -0.15(-0.92%) |
Sep 28, 2023 | 15.86 | 16.67 | 15.73 | 16.29 | 4,112,724 | +0.48(+3.04%) |
Sep 27, 2023 | 15.38 | 16.04 | 15.38 | 15.81 | 5,461,717 | +0.65(+4.29%) |
Sep 26, 2023 | 14.96 | 15.52 | 14.96 | 15.16 | 2,622,617 | +0.11(+0.73%) |
Sep 25, 2023 | 15.10 | 15.24 | 14.91 | 15.05 | 6,281,336 | -0.11(-0.73%) |
Sep 22, 2023 | 14.92 | 15.42 | 14.89 | 15.16 | 6,114,129 | +0.32(+2.16%) |
Sep 21, 2023 | 14.74 | 15.36 | 14.65 | 14.84 | 3,365,311 | -0.10(-0.67%) |
Sep 20, 2023 | 15.58 | 15.71 | 14.92 | 14.94 | 2,995,013 | -0.54(-3.49%) |
Sep 19, 2023 | 15.82 | 16.06 | 15.36 | 15.48 | 3,674,508 | -0.38(-2.40%) |
Sep 18, 2023 | 16.59 | 16.68 | 15.85 | 15.86 | 3,530,119 | -0.97(-5.76%) |
Sep 15, 2023 | 16.33 | 16.93 | 16.27 | 16.83 | 6,413,688 | +0.45(+2.75%) |
Sep 14, 2023 | 16.81 | 17.31 | 16.30 | 16.38 | 5,194,100 | -0.31(-1.86%) |
Sep 13, 2023 | 17.50 | 17.50 | 16.64 | 16.69 | 4,814,250 | -0.84(-4.79%) |
Sep 12, 2023 | 17.39 | 18.18 | 17.10 | 17.53 | 3,114,458 | -0.31(-1.74%) |
Sep 11, 2023 | 19.18 | 19.25 | 17.62 | 17.84 | 6,513,544 | -1.09(-5.76%) |
Sep 08, 2023 | 19.19 | 19.21 | 18.29 | 18.93 | 4,647,279 | -0.26(-1.35%) |
Sep 07, 2023 | 20.56 | 20.60 | 19.19 | 19.19 | 5,123,715 | -1.52(-7.34%) |
Sep 06, 2023 | 20.88 | 21.19 | 20.45 | 20.71 | 2,100,976 | -0.29(-1.38%) |
Sep 05, 2023 | 20.99 | 21.17 | 20.37 | 21.00 | 2,815,218 | -0.37(-1.73%) |
Sep 01, 2023 | 21.57 | 21.70 | 21.12 | 21.37 | 1,609,719 | +0.05(+0.23%) |
Aug 31, 2023 | 22.18 | 22.18 | 21.18 | 21.32 | 2,777,398 | -0.52(-2.38%) |
Aug 30, 2023 | 22.00 | 22.54 | 21.76 | 21.84 | 2,375,771 | -0.16(-0.73%) |
Aug 29, 2023 | 21.88 | 22.49 | 21.72 | 22.00 | 2,441,592 | +0.09(+0.41%) |
Aug 28, 2023 | 20.80 | 22.05 | 20.77 | 21.91 | 3,187,725 | +1.26(+6.10%) |
Aug 25, 2023 | 20.02 | 20.86 | 19.04 | 20.65 | 7,083,605 | +0.59(+2.94%) |
Aug 24, 2023 | 21.17 | 21.30 | 18.80 | 20.06 | 12,282,341 | -2.91(-12.67%) |
Aug 23, 2023 | 22.99 | 23.38 | 22.62 | 22.97 | 2,117,349 | -0.02(-0.09%) |
Aug 22, 2023 | 21.75 | 23.19 | 21.31 | 22.99 | 7,471,466 | +1.37(+6.34%) |
Aug 21, 2023 | 21.42 | 21.71 | 21.21 | 21.62 | 1,170,813 | +0.15(+0.70%) |
Aug 18, 2023 | 20.89 | 21.52 | 20.75 | 21.47 | 2,093,155 | +0.28(+1.32%) |
Aug 17, 2023 | 21.73 | 21.99 | 21.18 | 21.19 | 2,384,910 | -0.40(-1.85%) |
Aug 16, 2023 | 21.60 | 21.95 | 21.30 | 21.59 | 2,660,283 | -0.20(-0.92%) |
Aug 15, 2023 | 23.33 | 23.37 | 21.66 | 21.79 | 4,474,488 | -1.75(-7.43%) |
Aug 14, 2023 | 22.99 | 23.66 | 22.97 | 23.54 | 1,918,358 | +0.41(+1.77%) |
Aug 11, 2023 | 23.14 | 23.65 | 22.89 | 23.13 | 1,518,031 | -0.19(-0.81%) |
Aug 10, 2023 | 22.64 | 23.74 | 22.55 | 23.32 | 2,979,533 | +0.60(+2.64%) |
Aug 09, 2023 | 22.90 | 23.10 | 22.16 | 22.72 | 2,325,453 | +0.17(+0.75%) |
Aug 08, 2023 | 22.75 | 22.92 | 22.25 | 22.55 | 2,453,330 | -0.64(-2.76%) |
Aug 07, 2023 | 22.30 | 23.48 | 22.30 | 23.19 | 3,789,020 | +0.84(+3.76%) |
Aug 04, 2023 | 22.42 | 23.33 | 21.84 | 22.35 | 5,378,418 | +0.00(+0.00%) |
Aug 03, 2023 | 22.52 | 22.78 | 20.60 | 22.35 | 12,413,504 | -0.51(-2.23%) |
Aug 02, 2023 | 30.19 | 30.34 | 21.80 | 22.86 | 21,666,940 | -8.58(-27.29%) |
Aug 01, 2023 | 31.41 | 31.99 | 31.17 | 31.44 | 2,529,228 | -0.38(-1.19%) |
Jul 31, 2023 | 31.50 | 31.89 | 31.26 | 31.82 | 1,357,729 | +0.51(+1.63%) |
Jul 28, 2023 | 30.79 | 31.35 | 30.79 | 31.31 | 1,241,437 | +0.77(+2.52%) |
Jul 27, 2023 | 30.99 | 31.37 | 30.50 | 30.54 | 1,700,493 | -0.27(-0.88%) |
Jul 26, 2023 | 30.00 | 30.87 | 29.95 | 30.81 | 2,244,128 | +1.29(+4.37%) |
Jul 25, 2023 | 28.60 | 29.65 | 28.32 | 29.52 | 1,750,761 | +0.36(+1.23%) |
Jul 24, 2023 | 28.94 | 29.27 | 28.57 | 29.16 | 1,328,678 | +0.34(+1.18%) |
Jul 21, 2023 | 29.24 | 29.53 | 28.80 | 28.82 | 1,097,615 | -0.24(-0.83%) |
Jul 20, 2023 | 28.48 | 29.62 | 28.36 | 29.06 | 1,770,501 | +0.67(+2.36%) |
Jul 19, 2023 | 28.70 | 29.30 | 28.25 | 28.39 | 1,653,994 | -0.17(-0.60%) |
Jul 18, 2023 | 28.19 | 28.72 | 27.89 | 28.56 | 1,677,358 | +0.25(+0.88%) |
Jul 17, 2023 | 28.38 | 28.59 | 27.96 | 28.31 | 1,325,208 | -0.12(-0.42%) |
Jul 14, 2023 | 29.06 | 29.22 | 27.92 | 28.43 | 1,821,615 | -0.70(-2.40%) |
Jul 13, 2023 | 28.75 | 29.21 | 28.43 | 29.13 | 2,211,592 | +0.39(+1.36%) |
Jul 12, 2023 | 30.21 | 30.29 | 28.68 | 28.74 | 2,064,831 | -0.98(-3.30%) |
Jul 11, 2023 | 29.67 | 29.97 | 29.34 | 29.72 | 1,196,016 | +0.05(+0.17%) |
Jul 10, 2023 | 29.10 | 29.85 | 28.81 | 29.67 | 1,489,477 | +0.61(+2.10%) |
Jul 07, 2023 | 29.39 | 29.89 | 29.00 | 29.06 | 1,397,870 | -0.37(-1.26%) |
Jul 06, 2023 | 29.90 | 29.97 | 29.05 | 29.43 | 2,862,952 | -0.33(-1.11%) |
Jul 05, 2023 | 29.53 | 30.01 | 29.05 | 29.76 | 1,818,821 | +0.00(+0.00%) |
Jul 03, 2023 | 29.27 | 30.07 | 29.20 | 29.76 | 800,501 | +0.57(+1.95%) |
Jun 30, 2023 | 29.80 | 29.87 | 28.86 | 29.19 | 2,038,837 | -0.22(-0.75%) |
Jun 29, 2023 | 28.80 | 29.92 | 28.50 | 29.41 | 1,740,619 | +0.43(+1.48%) |
Jun 28, 2023 | 29.36 | 29.60 | 28.61 | 28.98 | 2,535,281 | -0.28(-0.96%) |
Jun 27, 2023 | 28.96 | 29.49 | 28.62 | 29.26 | 2,793,818 | +0.56(+1.95%) |
Jun 26, 2023 | 28.11 | 29.29 | 28.11 | 28.70 | 3,216,390 | +0.60(+2.14%) |
Jun 23, 2023 | 26.65 | 28.45 | 26.54 | 28.10 | 5,251,276 | +1.22(+4.54%) |
Jun 22, 2023 | 26.78 | 27.27 | 25.25 | 26.88 | 8,621,189 | -2.80(-9.43%) |
Jun 21, 2023 | 29.58 | 29.89 | 28.81 | 29.68 | 1,973,092 | +0.11(+0.37%) |
Jun 20, 2023 | 30.80 | 30.92 | 29.25 | 29.57 | 2,754,875 | -1.35(-4.37%) |
Jun 16, 2023 | 30.72 | 31.39 | 30.14 | 30.92 | 2,076,880 | +0.68(+2.25%) |
Jun 15, 2023 | 30.65 | 31.02 | 30.06 | 30.24 | 2,145,623 | -0.73(-2.36%) |
Jun 14, 2023 | 31.47 | 31.48 | 30.48 | 30.97 | 1,279,590 | -0.21(-0.67%) |
Jun 13, 2023 | 31.66 | 32.05 | 31.09 | 31.18 | 1,441,934 | -0.13(-0.42%) |
Jun 12, 2023 | 31.15 | 31.80 | 30.66 | 31.31 | 2,183,113 | +0.20(+0.64%) |
Jun 09, 2023 | 30.92 | 31.42 | 30.73 | 31.11 | 2,114,227 | +0.16(+0.52%) |
Jun 08, 2023 | 29.91 | 31.51 | 29.81 | 30.95 | 3,156,176 | +1.01(+3.37%) |
Jun 07, 2023 | 28.12 | 30.25 | 27.82 | 29.94 | 6,011,594 | +2.07(+7.43%) |
Jun 06, 2023 | 27.68 | 28.36 | 25.83 | 27.87 | 5,315,269 | +0.05(+0.18%) |
Jun 05, 2023 | 28.37 | 28.55 | 27.66 | 27.82 | 1,633,802 | -0.65(-2.28%) |
Jun 02, 2023 | 28.32 | 28.57 | 27.95 | 28.47 | 1,520,162 | +0.76(+2.74%) |
Jun 01, 2023 | 26.92 | 28.03 | 26.71 | 27.71 | 2,221,134 | +1.12(+4.21%) |
May 31, 2023 | 25.46 | 26.73 | 25.40 | 26.59 | 1,726,886 | +0.88(+3.42%) |
May 30, 2023 | 25.67 | 26.20 | 25.47 | 25.71 | 1,954,397 | -0.21(-0.81%) |
May 26, 2023 | 25.78 | 26.38 | 25.62 | 25.92 | 1,423,827 | +0.38(+1.49%) |
May 25, 2023 | 26.10 | 26.44 | 25.43 | 25.54 | 2,067,872 | -0.48(-1.84%) |
May 24, 2023 | 26.51 | 26.62 | 25.43 | 26.02 | 2,646,395 | -0.83(-3.09%) |
May 23, 2023 | 26.50 | 27.51 | 26.10 | 26.85 | 3,615,056 | +0.27(+1.02%) |
May 22, 2023 | 25.58 | 26.71 | 25.51 | 26.58 | 2,350,972 | +1.00(+3.91%) |
May 19, 2023 | 25.30 | 25.63 | 24.85 | 25.58 | 2,510,303 | +0.39(+1.55%) |
May 18, 2023 | 24.72 | 25.23 | 24.46 | 25.19 | 1,605,375 | +0.39(+1.57%) |
May 17, 2023 | 23.96 | 24.81 | 23.80 | 24.80 | 2,414,476 | +1.20(+5.08%) |
May 16, 2023 | 23.84 | 24.18 | 23.45 | 23.60 | 1,719,777 | -0.40(-1.67%) |
May 15, 2023 | 23.56 | 24.43 | 23.41 | 24.00 | 2,344,120 | +0.39(+1.65%) |
May 12, 2023 | 23.70 | 24.09 | 23.21 | 23.61 | 1,943,992 | -0.12(-0.51%) |
May 11, 2023 | 23.65 | 23.83 | 23.38 | 23.73 | 2,892,302 | -0.23(-0.96%) |
May 10, 2023 | 24.32 | 24.67 | 23.40 | 23.96 | 3,077,713 | -0.30(-1.24%) |
May 09, 2023 | 24.82 | 24.92 | 24.29 | 24.26 | 3,438,525 | -0.25(-1.02%) |
May 08, 2023 | 24.68 | 25.52 | 24.46 | 24.51 | 3,351,875 | -0.03(-0.12%) |
May 05, 2023 | 25.05 | 25.54 | 24.47 | 24.54 | 2,991,921 | -0.07(-0.28%) |
May 04, 2023 | 25.33 | 26.78 | 23.92 | 24.61 | 5,371,622 | -1.67(-6.35%) |
May 03, 2023 | 30.80 | 32.09 | 26.04 | 26.28 | 9,565,577 | -3.68(-12.28%) |
May 02, 2023 | 29.17 | 30.22 | 28.69 | 29.96 | 2,997,070 | +0.51(+1.73%) |
May 01, 2023 | 29.66 | 30.35 | 29.25 | 29.45 | 1,686,133 | -0.31(-1.04%) |
Apr 28, 2023 | 28.64 | 29.82 | 28.64 | 29.76 | 2,211,836 | +0.95(+3.30%) |
Apr 27, 2023 | 29.75 | 29.89 | 28.59 | 28.81 | 2,524,541 | -0.69(-2.34%) |
Apr 26, 2023 | 30.72 | 31.24 | 29.44 | 29.50 | 3,027,990 | +0.00(+0.00%) |
Apr 25, 2023 | 30.20 | 30.45 | 29.45 | 29.50 | 2,098,121 | -1.18(-3.85%) |
Apr 24, 2023 | 30.82 | 30.89 | 30.14 | 30.68 | 856,577 | +0.08(+0.26%) |
Apr 21, 2023 | 31.35 | 31.54 | 30.16 | 30.60 | 1,790,385 | -0.58(-1.86%) |
Apr 20, 2023 | 30.77 | 31.46 | 30.50 | 31.18 | 2,249,186 | +0.31(+1.00%) |
Apr 19, 2023 | 30.26 | 31.67 | 30.08 | 30.87 | 4,025,060 | +0.61(+2.02%) |
Apr 18, 2023 | 28.28 | 30.57 | 27.62 | 30.26 | 10,018,781 | +2.19(+7.80%) |
Apr 17, 2023 | 28.01 | 29.41 | 27.53 | 28.07 | 6,488,727 | -0.15(-0.53%) |
Apr 14, 2023 | 30.20 | 30.77 | 27.94 | 28.22 | 19,654,156 | -7.38(-20.73%) |
Apr 13, 2023 | 36.00 | 36.00 | 35.20 | 35.60 | 1,317,793 | -0.09(-0.25%) |
Apr 12, 2023 | 35.53 | 35.80 | 34.99 | 35.69 | 1,170,224 | +0.39(+1.10%) |
Apr 11, 2023 | 35.35 | 35.95 | 35.22 | 35.30 | 1,280,078 | +0.35(+1.00%) |
Apr 10, 2023 | 33.92 | 35.10 | 33.71 | 34.95 | 1,522,830 | +0.48(+1.39%) |
Apr 06, 2023 | 34.69 | 34.79 | 33.61 | 34.47 | 2,341,312 | -0.15(-0.43%) |
Apr 05, 2023 | 34.89 | 35.37 | 34.24 | 34.62 | 1,577,191 | -0.66(-1.87%) |
Apr 04, 2023 | 35.33 | 35.52 | 34.52 | 35.28 | 1,346,762 | -0.18(-0.51%) |
Apr 03, 2023 | 34.57 | 35.97 | 34.47 | 35.46 | 1,766,295 | +0.93(+2.69%) |
Mar 31, 2023 | 34.66 | 35.11 | 34.16 | 34.53 | 1,266,498 | +0.20(+0.58%) |
Mar 30, 2023 | 34.19 | 34.61 | 33.27 | 34.33 | 2,185,511 | +0.39(+1.15%) |
Mar 29, 2023 | 33.29 | 34.00 | 33.22 | 33.94 | 1,274,711 | +1.10(+3.35%) |
Mar 28, 2023 | 30.92 | 32.89 | 30.68 | 32.84 | 1,454,733 | +1.98(+6.42%) |
Mar 27, 2023 | 31.06 | 31.20 | 30.34 | 30.86 | 1,082,574 | +0.19(+0.62%) |
Mar 24, 2023 | 29.99 | 30.71 | 29.65 | 30.67 | 622,247 | +0.25(+0.82%) |
Mar 23, 2023 | 31.37 | 31.95 | 30.09 | 30.42 | 1,321,045 | -0.58(-1.87%) |
Mar 22, 2023 | 31.70 | 32.13 | 30.90 | 31.00 | 1,694,531 | -0.76(-2.39%) |
Mar 21, 2023 | 31.39 | 31.80 | 31.25 | 31.76 | 1,529,996 | +0.99(+3.22%) |
Mar 20, 2023 | 29.96 | 31.06 | 29.71 | 30.77 | 1,552,510 | +1.06(+3.57%) |
Mar 17, 2023 | 29.81 | 30.06 | 29.20 | 29.71 | 1,910,462 | -0.49(-1.62%) |
Mar 16, 2023 | 29.73 | 30.68 | 29.21 | 30.20 | 1,265,460 | +0.06(+0.20%) |
Mar 15, 2023 | 30.03 | 30.35 | 29.08 | 30.14 | 1,782,021 | -0.80(-2.59%) |
Mar 14, 2023 | 31.51 | 32.50 | 30.75 | 30.94 | 1,598,557 | +0.18(+0.59%) |
Mar 13, 2023 | 31.03 | 31.53 | 29.90 | 30.76 | 1,947,461 | -0.95(-3.00%) |
Mar 10, 2023 | 31.91 | 31.93 | 30.33 | 31.71 | 3,652,836 | -0.29(-0.91%) |
Mar 09, 2023 | 33.85 | 34.08 | 31.99 | 32.00 | 1,848,277 | -1.69(-5.02%) |
Mar 08, 2023 | 33.75 | 34.09 | 33.16 | 33.69 | 1,185,401 | +0.08(+0.24%) |
Mar 07, 2023 | 33.69 | 34.27 | 33.57 | 33.61 | 1,071,541 | -0.22(-0.65%) |
Mar 06, 2023 | 34.34 | 34.70 | 33.38 | 33.83 | 1,591,830 | -0.47(-1.37%) |
Mar 03, 2023 | 33.94 | 34.80 | 33.43 | 34.30 | 1,407,260 | +0.65(+1.93%) |
Mar 02, 2023 | 33.16 | 33.86 | 32.94 | 33.65 | 1,051,050 | +0.07(+0.21%) |
Mar 01, 2023 | 33.75 | 34.06 | 33.09 | 33.58 | 2,154,225 | -0.60(-1.76%) |
Feb 28, 2023 | 33.87 | 34.40 | 33.54 | 34.18 | 1,429,079 | +0.28(+0.83%) |
Feb 27, 2023 | 34.45 | 35.13 | 33.74 | 33.90 | 1,149,196 | -0.05(-0.15%) |
Feb 24, 2023 | 34.35 | 34.36 | 33.63 | 33.95 | 2,108,152 | -1.15(-3.28%) |
Feb 23, 2023 | 34.80 | 35.37 | 34.31 | 35.10 | 1,352,304 | +0.73(+2.12%) |
Feb 22, 2023 | 34.84 | 35.10 | 34.16 | 34.37 | 1,168,787 | -0.14(-0.41%) |
Feb 21, 2023 | 35.47 | 35.49 | 34.22 | 34.51 | 1,374,672 | -1.11(-3.12%) |
Feb 17, 2023 | 35.31 | 36.18 | 34.36 | 35.62 | 2,264,175 | +0.14(+0.39%) |
Feb 16, 2023 | 36.30 | 36.99 | 35.45 | 35.48 | 1,472,428 | -1.54(-4.16%) |
Feb 15, 2023 | 36.78 | 37.20 | 36.44 | 37.02 | 1,516,316 | -0.02(-0.05%) |
Feb 14, 2023 | 36.80 | 37.98 | 36.26 | 37.04 | 2,308,788 | -0.31(-0.83%) |
Feb 13, 2023 | 35.13 | 37.70 | 34.71 | 37.35 | 3,112,336 | +2.77(+8.01%) |
Feb 10, 2023 | 34.67 | 35.00 | 33.71 | 34.58 | 2,719,029 | -0.18(-0.52%) |
Feb 09, 2023 | 37.34 | 37.65 | 34.58 | 34.76 | 2,492,988 | -1.90(-5.18%) |
Feb 08, 2023 | 38.11 | 38.34 | 36.60 | 36.66 | 3,632,031 | -1.62(-4.23%) |
Feb 07, 2023 | 33.45 | 38.55 | 33.40 | 38.28 | 9,443,081 | +3.97(+11.57%) |
Feb 06, 2023 | 33.67 | 34.44 | 33.67 | 34.31 | 3,094,384 | -0.12(-0.35%) |
Feb 03, 2023 | 35.18 | 35.93 | 34.10 | 34.43 | 2,298,037 | -1.63(-4.52%) |
Feb 02, 2023 | 36.81 | 37.18 | 35.70 | 36.06 | 1,381,805 | -0.08(-0.22%) |
Feb 01, 2023 | 35.98 | 37.04 | 35.24 | 36.14 | 1,816,612 | -0.01(-0.03%) |
Jan 31, 2023 | 34.70 | 36.23 | 34.41 | 36.15 | 1,790,493 | +1.38(+3.97%) |
Jan 30, 2023 | 33.57 | 35.54 | 33.13 | 34.77 | 2,966,513 | +0.90(+2.66%) |
Jan 27, 2023 | 33.30 | 34.05 | 33.27 | 33.87 | 1,609,760 | +0.44(+1.32%) |
Jan 26, 2023 | 33.11 | 33.46 | 32.39 | 33.43 | 1,488,803 | +0.58(+1.77%) |
Jan 25, 2023 | 33.14 | 33.31 | 31.92 | 32.85 | 2,132,979 | -0.92(-2.72%) |
Jan 24, 2023 | 32.44 | 33.80 | 32.40 | 33.77 | 859,033 | +0.95(+2.89%) |
Jan 23, 2023 | 32.51 | 32.92 | 32.30 | 32.82 | 1,085,957 | +0.50(+1.55%) |
Jan 20, 2023 | 33.15 | 33.27 | 32.13 | 32.32 | 1,667,273 | -0.25(-0.77%) |
Jan 19, 2023 | 32.47 | 33.14 | 32.09 | 32.57 | 1,341,621 | -0.48(-1.45%) |
Jan 18, 2023 | 33.89 | 33.92 | 32.76 | 33.05 | 1,569,286 | -0.64(-1.90%) |
Jan 17, 2023 | 34.01 | 34.27 | 33.34 | 33.69 | 1,497,774 | -0.70(-2.04%) |
Jan 13, 2023 | 33.96 | 35.55 | 33.85 | 34.39 | 1,413,301 | -0.30(-0.86%) |
Jan 12, 2023 | 33.47 | 34.76 | 33.01 | 34.69 | 1,830,918 | +1.37(+4.11%) |
Jan 11, 2023 | 32.77 | 33.76 | 32.75 | 33.32 | 1,614,655 | +0.67(+2.05%) |
Jan 10, 2023 | 32.23 | 33.10 | 32.10 | 32.65 | 2,079,799 | -0.15(-0.46%) |
Jan 09, 2023 | 33.93 | 34.28 | 32.49 | 32.80 | 2,968,214 | -0.63(-1.88%) |
Jan 06, 2023 | 32.69 | 33.65 | 31.80 | 33.43 | 3,677,189 | +0.78(+2.39%) |
Jan 05, 2023 | 33.20 | 33.65 | 32.08 | 32.65 | 4,136,211 | -0.79(-2.36%) |
Jan 04, 2023 | 31.00 | 33.47 | 30.84 | 33.44 | 3,344,164 | +2.82(+9.21%) |
Jan 03, 2023 | 29.96 | 30.98 | 29.94 | 30.62 | 3,008,095 | +1.02(+3.45%) |
Dec 30, 2022 | 28.37 | 29.62 | 28.30 | 29.60 | 1,493,003 | +0.93(+3.24%) |
Dec 29, 2022 | 28.53 | 28.87 | 28.40 | 28.67 | 1,305,364 | +0.26(+0.92%) |
Dec 28, 2022 | 28.69 | 28.96 | 28.25 | 28.41 | 1,672,664 | -0.29(-1.01%) |
Dec 27, 2022 | 28.83 | 29.23 | 28.46 | 28.70 | 1,488,431 | -0.13(-0.45%) |
Dec 23, 2022 | 28.72 | 29.12 | 28.11 | 28.83 | 756,930 | +0.06(+0.21%) |
Dec 22, 2022 | 28.85 | 29.07 | 28.21 | 28.77 | 1,837,596 | -0.53(-1.81%) |
Dec 21, 2022 | 28.30 | 29.55 | 28.30 | 29.30 | 1,914,204 | +1.52(+5.47%) |
Dec 20, 2022 | 27.26 | 28.55 | 27.26 | 27.78 | 2,019,912 | +0.32(+1.17%) |
Dec 19, 2022 | 27.33 | 28.24 | 27.12 | 27.46 | 2,745,930 | +0.08(+0.29%) |
Dec 16, 2022 | 27.90 | 28.44 | 26.56 | 27.38 | 2,375,218 | -0.82(-2.91%) |
Dec 15, 2022 | 28.55 | 28.73 | 27.98 | 28.20 | 1,491,305 | -0.86(-2.96%) |
Dec 14, 2022 | 29.01 | 29.33 | 28.57 | 29.06 | 2,139,350 | +0.08(+0.28%) |
Dec 13, 2022 | 30.00 | 30.49 | 28.32 | 28.98 | 3,288,958 | +0.07(+0.24%) |
Dec 12, 2022 | 28.05 | 28.97 | 27.91 | 28.91 | 2,204,456 | +1.19(+4.29%) |
Dec 09, 2022 | 26.48 | 28.37 | 26.24 | 27.72 | 2,299,540 | +0.82(+3.05%) |
Dec 08, 2022 | 26.83 | 27.63 | 26.74 | 26.90 | 2,040,051 | +0.57(+2.16%) |
Dec 07, 2022 | 26.45 | 26.75 | 26.23 | 26.33 | 1,474,630 | -0.35(-1.31%) |
Dec 06, 2022 | 27.69 | 27.91 | 26.02 | 26.68 | 2,343,257 | -0.56(-2.06%) |
Dec 05, 2022 | 26.98 | 27.69 | 26.96 | 27.24 | 2,033,091 | -0.16(-0.58%) |
Dec 02, 2022 | 26.21 | 27.43 | 25.91 | 27.40 | 1,981,019 | +0.66(+2.47%) |
Dec 01, 2022 | 26.29 | 27.18 | 26.25 | 26.74 | 2,074,823 | +0.53(+2.02%) |
Nov 30, 2022 | 25.90 | 26.58 | 25.44 | 26.21 | 2,078,894 | +0.75(+2.95%) |
Nov 29, 2022 | 24.64 | 25.55 | 24.64 | 25.46 | 1,232,808 | +0.91(+3.71%) |
Nov 28, 2022 | 25.43 | 25.77 | 24.37 | 24.55 | 1,986,530 | -1.45(-5.58%) |
Nov 25, 2022 | 25.66 | 26.16 | 25.59 | 26.00 | 518,127 | +0.21(+0.81%) |
Nov 23, 2022 | 25.29 | 25.87 | 25.11 | 25.79 | 801,758 | +0.37(+1.46%) |
Nov 22, 2022 | 25.26 | 25.49 | 24.91 | 25.42 | 1,174,824 | +0.42(+1.68%) |
Nov 21, 2022 | 24.98 | 25.42 | 24.43 | 25.00 | 1,096,371 | -0.24(-0.95%) |
Nov 18, 2022 | 25.71 | 25.90 | 24.65 | 25.24 | 2,026,381 | +0.00(+0.00%) |
Nov 17, 2022 | 24.82 | 25.29 | 24.59 | 25.24 | 2,189,744 | -0.30(-1.17%) |
Nov 16, 2022 | 26.19 | 26.30 | 25.49 | 25.54 | 1,711,263 | -1.15(-4.31%) |
Nov 15, 2022 | 27.16 | 27.42 | 26.38 | 26.69 | 2,111,270 | +0.23(+0.87%) |
Nov 14, 2022 | 27.93 | 27.99 | 26.46 | 26.46 | 2,120,831 | -1.78(-6.30%) |
Nov 11, 2022 | 27.79 | 29.26 | 27.78 | 28.24 | 3,655,771 | -1.12(-3.81%) |
Nov 10, 2022 | 28.28 | 29.36 | 27.80 | 29.36 | 3,158,614 | +2.67(+10.00%) |
Nov 09, 2022 | 26.95 | 27.35 | 26.50 | 26.69 | 1,836,428 | -0.70(-2.56%) |
Nov 08, 2022 | 27.16 | 27.72 | 26.32 | 27.39 | 3,984,548 | +0.17(+0.62%) |
Nov 07, 2022 | 24.18 | 27.26 | 24.05 | 27.22 | 4,531,188 | +3.79(+16.18%) |
Nov 04, 2022 | 22.51 | 23.55 | 22.39 | 23.43 | 2,451,599 | +1.18(+5.30%) |
Nov 03, 2022 | 23.00 | 23.47 | 21.14 | 22.25 | 12,006,471 | -1.37(-5.80%) |
Nov 02, 2022 | 23.46 | 24.88 | 23.46 | 23.62 | 4,177,925 | -0.13(-0.55%) |
Nov 01, 2022 | 23.70 | 24.00 | 23.41 | 23.75 | 1,797,119 | +0.59(+2.55%) |
Oct 31, 2022 | 22.90 | 23.62 | 22.22 | 23.16 | 4,406,116 | -0.01(-0.04%) |
Oct 28, 2022 | 22.74 | 23.52 | 22.56 | 23.17 | 2,504,072 | +0.43(+1.89%) |
Oct 27, 2022 | 23.39 | 24.00 | 22.70 | 22.74 | 3,443,326 | -0.29(-1.26%) |
Oct 26, 2022 | 24.70 | 25.63 | 22.59 | 23.03 | 5,400,372 | -1.67(-6.76%) |
Oct 25, 2022 | 24.54 | 25.05 | 24.39 | 24.70 | 2,519,101 | +0.02(+0.08%) |
Oct 24, 2022 | 25.35 | 25.65 | 24.16 | 24.68 | 1,853,699 | -0.42(-1.67%) |
Oct 21, 2022 | 24.03 | 25.13 | 23.64 | 25.10 | 1,423,591 | +0.88(+3.63%) |
Oct 20, 2022 | 24.26 | 24.80 | 23.97 | 24.22 | 1,399,350 | -0.03(-0.12%) |
Oct 19, 2022 | 24.47 | 25.14 | 24.16 | 24.25 | 1,190,156 | -0.43(-1.74%) |
Oct 18, 2022 | 25.43 | 25.70 | 24.39 | 24.68 | 1,437,189 | +0.00(+0.00%) |
Oct 17, 2022 | 24.51 | 24.74 | 23.92 | 24.68 | 1,228,370 | +1.10(+4.66%) |
Oct 14, 2022 | 24.13 | 24.37 | 23.03 | 23.58 | 1,297,915 | -0.13(-0.55%) |
Oct 13, 2022 | 22.58 | 24.38 | 22.30 | 23.71 | 1,818,123 | +0.42(+1.80%) |
Oct 12, 2022 | 23.62 | 23.73 | 22.90 | 23.29 | 1,634,490 | -0.55(-2.31%) |
Oct 11, 2022 | 24.87 | 25.20 | 23.51 | 23.84 | 2,118,451 | -1.11(-4.45%) |
Oct 10, 2022 | 25.01 | 25.54 | 24.40 | 24.95 | 1,375,798 | +0.27(+1.09%) |
Oct 07, 2022 | 24.26 | 24.70 | 23.56 | 24.68 | 1,823,209 | -0.06(-0.24%) |
Oct 06, 2022 | 25.00 | 25.43 | 24.40 | 24.74 | 1,660,705 | -0.62(-2.44%) |
Oct 05, 2022 | 24.55 | 25.67 | 24.23 | 25.36 | 2,287,789 | +0.09(+0.36%) |
Oct 04, 2022 | 23.66 | 25.30 | 23.66 | 25.27 | 3,169,224 | +2.38(+10.40%) |