Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.21 | 18.32 | 16.97 | 17.30 | 18,285,732 | -0.96(-5.27%) |
Feb 28, 2024 | 19.44 | 19.58 | 18.26 | 18.26 | 12,078,245 | -1.53(-7.72%) |
Feb 27, 2024 | 19.04 | 20.59 | 19.00 | 19.78 | 18,976,690 | +0.64(+3.37%) |
Feb 26, 2024 | 19.24 | 19.42 | 19.05 | 19.14 | 11,971,165 | -0.20(-1.03%) |
Feb 23, 2024 | 18.97 | 19.52 | 18.82 | 19.34 | 10,374,534 | +0.38(+1.99%) |
Feb 22, 2024 | 18.90 | 19.01 | 18.77 | 18.96 | 7,825,438 | +0.13(+0.68%) |
Feb 21, 2024 | 18.91 | 19.01 | 18.60 | 18.83 | 7,924,722 | -0.27(-1.40%) |
Feb 20, 2024 | 19.02 | 19.22 | 18.92 | 19.10 | 6,699,782 | -0.20(-1.03%) |
Feb 16, 2024 | 19.11 | 19.52 | 19.09 | 19.30 | 3,724,497 | -0.14(-0.71%) |
Feb 15, 2024 | 19.26 | 19.65 | 19.21 | 19.44 | 6,640,372 | +0.33(+1.71%) |
Feb 14, 2024 | 19.01 | 19.20 | 18.70 | 19.11 | 6,982,401 | +0.31(+1.63%) |
Feb 13, 2024 | 18.66 | 18.90 | 18.35 | 18.80 | 7,998,332 | -0.61(-3.17%) |
Feb 12, 2024 | 19.00 | 19.52 | 19.00 | 19.42 | 5,130,192 | +0.50(+2.62%) |
Feb 09, 2024 | 19.00 | 19.07 | 18.73 | 18.92 | 4,808,993 | -0.16(-0.83%) |
Feb 08, 2024 | 18.47 | 19.14 | 18.43 | 19.08 | 5,839,278 | +0.69(+3.78%) |
Feb 07, 2024 | 18.49 | 18.63 | 18.27 | 18.39 | 4,180,548 | -0.10(-0.54%) |
Feb 06, 2024 | 18.12 | 18.70 | 18.04 | 18.49 | 6,290,476 | +0.28(+1.53%) |
Feb 05, 2024 | 18.16 | 18.34 | 17.89 | 18.21 | 5,555,959 | -0.27(-1.45%) |
Feb 02, 2024 | 18.45 | 18.59 | 18.16 | 18.48 | 7,428,060 | +0.19(+1.03%) |
Feb 01, 2024 | 18.36 | 18.40 | 17.89 | 18.29 | 4,787,024 | +0.15(+0.82%) |
Jan 31, 2024 | 18.32 | 18.62 | 18.10 | 18.14 | 5,081,731 | -0.34(-1.82%) |
Jan 30, 2024 | 18.30 | 18.57 | 18.15 | 18.48 | 5,632,042 | -0.04(-0.21%) |
Jan 29, 2024 | 18.68 | 18.75 | 18.26 | 18.52 | 9,598,745 | -0.23(-1.22%) |
Jan 26, 2024 | 18.69 | 18.94 | 18.61 | 18.74 | 8,928,619 | +0.08(+0.42%) |
Jan 25, 2024 | 18.64 | 18.88 | 18.44 | 18.66 | 14,442,824 | +0.67(+3.75%) |
Jan 24, 2024 | 18.20 | 18.36 | 17.93 | 17.99 | 7,452,802 | -0.05(-0.27%) |
Jan 23, 2024 | 18.58 | 18.66 | 17.64 | 18.04 | 12,278,054 | -0.07(-0.38%) |
Jan 22, 2024 | 17.63 | 18.27 | 17.53 | 18.11 | 15,877,333 | +0.62(+3.57%) |
Jan 19, 2024 | 17.67 | 17.68 | 16.99 | 17.48 | 11,993,283 | -0.30(-1.67%) |
Jan 18, 2024 | 17.88 | 18.05 | 17.31 | 17.78 | 7,421,774 | +0.07(+0.39%) |
Jan 17, 2024 | 17.75 | 17.87 | 17.60 | 17.71 | 6,106,598 | -0.31(-1.71%) |
Jan 16, 2024 | 18.07 | 18.07 | 17.74 | 18.02 | 10,237,155 | -0.37(-2.00%) |
Jan 12, 2024 | 18.66 | 18.69 | 18.15 | 18.39 | 7,011,010 | -0.08(-0.43%) |
Jan 11, 2024 | 18.75 | 18.78 | 18.31 | 18.47 | 11,862,061 | -0.36(-1.90%) |
Jan 10, 2024 | 18.87 | 18.96 | 18.56 | 18.82 | 4,893,407 | -0.07(-0.37%) |
Jan 09, 2024 | 18.90 | 19.06 | 18.76 | 18.89 | 4,321,991 | -0.06(-0.31%) |
Jan 08, 2024 | 18.73 | 19.14 | 18.64 | 18.95 | 4,625,384 | +0.29(+1.54%) |
Jan 05, 2024 | 18.58 | 19.28 | 18.54 | 18.66 | 7,224,347 | +0.04(+0.21%) |
Jan 04, 2024 | 18.72 | 18.90 | 18.59 | 18.62 | 5,487,443 | -0.16(-0.84%) |
Jan 03, 2024 | 19.27 | 19.29 | 18.41 | 18.78 | 10,681,196 | -0.81(-4.15%) |
Jan 02, 2024 | 19.75 | 20.03 | 19.35 | 19.60 | 9,487,281 | -0.36(-1.79%) |
Dec 29, 2023 | 20.03 | 20.21 | 19.93 | 19.95 | 4,962,486 | -0.23(-1.13%) |
Dec 28, 2023 | 19.71 | 20.23 | 19.70 | 20.18 | 5,300,157 | +0.25(+1.24%) |
Dec 27, 2023 | 20.18 | 20.21 | 19.69 | 19.93 | 5,707,867 | -0.22(-1.08%) |
Dec 26, 2023 | 19.83 | 20.22 | 19.81 | 20.15 | 7,181,239 | +0.33(+1.65%) |
Dec 22, 2023 | 19.68 | 19.95 | 19.49 | 19.82 | 5,155,874 | -0.09(-0.45%) |
Dec 21, 2023 | 19.85 | 19.97 | 19.65 | 19.91 | 5,953,993 | +0.25(+1.26%) |
Dec 20, 2023 | 20.04 | 20.22 | 19.66 | 19.67 | 8,499,405 | -0.43(-2.12%) |
Dec 19, 2023 | 20.05 | 20.33 | 19.83 | 20.09 | 9,590,752 | +0.20(+1.00%) |
Dec 18, 2023 | 19.75 | 20.06 | 19.49 | 19.89 | 12,126,346 | +0.35(+1.78%) |
Dec 15, 2023 | 19.57 | 19.73 | 19.28 | 19.55 | 13,425,906 | +0.09(+0.46%) |
Dec 14, 2023 | 19.78 | 20.01 | 19.20 | 19.46 | 11,875,514 | +0.24(+1.27%) |
Dec 13, 2023 | 18.76 | 19.29 | 18.11 | 19.21 | 19,306,392 | +0.48(+2.57%) |
Dec 12, 2023 | 19.84 | 19.87 | 18.67 | 18.73 | 27,484,934 | -1.69(-8.28%) |
Dec 11, 2023 | 19.61 | 20.89 | 19.19 | 20.42 | 68,679,904 | +3.32(+19.44%) |
Dec 08, 2023 | 16.67 | 17.16 | 16.59 | 17.10 | 12,140,849 | +0.39(+2.35%) |
Dec 07, 2023 | 16.13 | 16.84 | 16.08 | 16.71 | 9,653,449 | +0.61(+3.79%) |
Dec 06, 2023 | 16.26 | 16.55 | 16.08 | 16.10 | 11,488,229 | -0.09(-0.55%) |
Dec 05, 2023 | 16.92 | 16.99 | 16.18 | 16.19 | 15,008,252 | -1.00(-5.83%) |
Dec 04, 2023 | 16.84 | 17.39 | 16.80 | 17.19 | 15,432,435 | +0.34(+2.04%) |
Dec 01, 2023 | 15.57 | 16.85 | 15.52 | 16.84 | 21,249,672 | +1.25(+8.01%) |
Nov 30, 2023 | 15.50 | 15.71 | 15.21 | 15.60 | 12,958,424 | +0.22(+1.41%) |
Nov 29, 2023 | 14.87 | 15.62 | 14.86 | 15.38 | 14,523,244 | +0.67(+4.55%) |
Nov 28, 2023 | 14.56 | 14.75 | 14.30 | 14.71 | 14,960,595 | +0.06(+0.40%) |
Nov 27, 2023 | 14.61 | 14.71 | 14.25 | 14.65 | 18,892,044 | +0.03(+0.20%) |
Nov 24, 2023 | 14.61 | 14.77 | 14.36 | 14.62 | 9,039,272 | +0.03(+0.20%) |
Nov 22, 2023 | 14.75 | 14.81 | 14.44 | 14.59 | 13,592,043 | -0.12(-0.80%) |
Nov 21, 2023 | 14.52 | 14.72 | 14.12 | 14.71 | 15,831,144 | +0.00(+0.00%) |
Nov 20, 2023 | 14.18 | 14.87 | 14.04 | 14.71 | 21,612,218 | +0.51(+3.60%) |
Nov 17, 2023 | 13.30 | 14.20 | 13.28 | 14.20 | 27,899,538 | +1.09(+8.33%) |
Nov 16, 2023 | 13.96 | 14.19 | 12.88 | 13.11 | 54,349,340 | +0.71(+5.71%) |
Nov 15, 2023 | 11.89 | 12.67 | 11.87 | 12.40 | 29,068,630 | +0.87(+7.50%) |
Nov 14, 2023 | 10.81 | 11.73 | 10.81 | 11.53 | 20,369,694 | +0.97(+9.22%) |
Nov 13, 2023 | 10.65 | 10.77 | 10.41 | 10.56 | 16,243,389 | -0.23(-2.10%) |
Nov 10, 2023 | 10.92 | 10.97 | 10.54 | 10.79 | 13,138,077 | -0.12(-1.08%) |
Nov 09, 2023 | 11.43 | 11.49 | 10.85 | 10.90 | 13,279,967 | -0.44(-3.90%) |
Nov 08, 2023 | 12.11 | 12.16 | 11.30 | 11.35 | 15,565,921 | -0.86(-7.01%) |
Nov 07, 2023 | 12.14 | 12.45 | 12.14 | 12.20 | 8,765,434 | -0.12(-0.96%) |
Nov 06, 2023 | 12.78 | 12.80 | 12.14 | 12.32 | 10,882,260 | -0.41(-3.24%) |
Nov 03, 2023 | 12.53 | 12.84 | 12.45 | 12.73 | 11,405,119 | +0.41(+3.35%) |
Nov 02, 2023 | 11.98 | 12.32 | 11.96 | 12.32 | 10,567,444 | +0.46(+3.90%) |
Nov 01, 2023 | 11.98 | 11.99 | 11.57 | 11.86 | 8,695,619 | -0.12(-0.99%) |
Oct 31, 2023 | 11.74 | 12.04 | 11.62 | 11.98 | 8,270,586 | +0.16(+1.33%) |
Oct 30, 2023 | 11.64 | 11.91 | 11.53 | 11.82 | 6,859,920 | +0.33(+2.91%) |
Oct 27, 2023 | 11.70 | 11.79 | 11.37 | 11.49 | 8,457,963 | -0.15(-1.27%) |
Oct 26, 2023 | 11.43 | 11.73 | 11.25 | 11.63 | 7,484,681 | +0.26(+2.25%) |
Oct 25, 2023 | 11.35 | 11.48 | 11.18 | 11.38 | 9,633,619 | -0.01(-0.09%) |
Oct 24, 2023 | 11.20 | 11.41 | 11.13 | 11.39 | 8,454,819 | +0.26(+2.30%) |
Oct 23, 2023 | 11.09 | 11.31 | 10.84 | 11.13 | 10,709,995 | -0.15(-1.31%) |
Oct 20, 2023 | 11.16 | 11.38 | 11.10 | 11.28 | 8,366,795 | +0.09(+0.79%) |
Oct 19, 2023 | 11.22 | 11.39 | 11.01 | 11.19 | 8,552,841 | -0.04(-0.35%) |
Oct 18, 2023 | 11.23 | 11.33 | 11.11 | 11.23 | 8,470,773 | -0.05(-0.44%) |
Oct 17, 2023 | 10.70 | 11.40 | 10.70 | 11.28 | 12,997,543 | +0.52(+4.84%) |
Oct 16, 2023 | 10.46 | 10.84 | 10.45 | 10.76 | 9,548,073 | +0.36(+3.50%) |
Oct 13, 2023 | 10.59 | 10.65 | 10.36 | 10.39 | 9,040,195 | -0.26(-2.40%) |
Oct 12, 2023 | 10.83 | 10.84 | 10.49 | 10.65 | 9,774,890 | -0.15(-1.37%) |
Oct 11, 2023 | 10.95 | 11.10 | 10.73 | 10.80 | 7,657,664 | -0.17(-1.52%) |
Oct 10, 2023 | 10.98 | 11.16 | 10.91 | 10.96 | 9,252,203 | +0.08(+0.72%) |
Oct 09, 2023 | 10.74 | 10.99 | 10.59 | 10.89 | 8,963,116 | -0.04(-0.36%) |
Oct 06, 2023 | 10.82 | 11.09 | 10.57 | 10.92 | 10,077,567 | +0.00(+0.00%) |
Oct 05, 2023 | 11.19 | 11.36 | 10.90 | 10.92 | 8,782,905 | -0.36(-3.22%) |
Oct 04, 2023 | 11.38 | 11.51 | 11.20 | 11.29 | 9,817,514 | +0.06(+0.52%) |
Oct 03, 2023 | 11.23 | 11.48 | 11.15 | 11.23 | 8,322,997 | -0.13(-1.13%) |
Oct 02, 2023 | 11.41 | 11.52 | 11.27 | 11.36 | 9,683,508 | -0.06(-0.52%) |
Sep 29, 2023 | 11.44 | 11.62 | 11.32 | 11.42 | 11,308,528 | +0.17(+1.49%) |
Sep 28, 2023 | 10.82 | 11.35 | 10.81 | 11.25 | 10,885,596 | +0.48(+4.47%) |
Sep 27, 2023 | 10.61 | 10.87 | 10.61 | 10.77 | 11,612,344 | +0.11(+1.02%) |
Sep 26, 2023 | 10.75 | 11.00 | 10.65 | 10.66 | 11,308,948 | -0.27(-2.43%) |
Sep 25, 2023 | 10.56 | 10.99 | 10.89 | 10.92 | 12,612,111 | +0.24(+2.21%) |
Sep 22, 2023 | 10.74 | 10.81 | 10.56 | 10.69 | 11,782,228 | +0.03(+0.28%) |
Sep 21, 2023 | 10.51 | 10.89 | 10.48 | 10.66 | 15,633,553 | +0.08(+0.74%) |
Sep 20, 2023 | 10.80 | 10.86 | 10.57 | 10.58 | 9,277,641 | -0.17(-1.55%) |
Sep 19, 2023 | 10.52 | 10.86 | 10.49 | 10.75 | 13,004,092 | +0.20(+1.86%) |
Sep 18, 2023 | 10.92 | 10.92 | 10.55 | 10.55 | 17,702,956 | -0.40(-3.68%) |
Sep 15, 2023 | 11.11 | 11.20 | 10.94 | 10.95 | 11,745,065 | -0.22(-1.94%) |
Sep 14, 2023 | 11.14 | 11.24 | 11.03 | 11.17 | 10,300,961 | +0.16(+1.48%) |
Sep 13, 2023 | 11.36 | 11.36 | 10.97 | 11.01 | 11,630,937 | -0.19(-1.73%) |
Sep 12, 2023 | 11.17 | 11.37 | 11.10 | 11.20 | 9,997,495 | +0.09(+0.78%) |
Sep 11, 2023 | 11.47 | 11.59 | 11.08 | 11.11 | 11,102,428 | -0.33(-2.88%) |
Sep 08, 2023 | 11.23 | 11.48 | 11.11 | 11.44 | 9,359,779 | +0.18(+1.64%) |
Sep 07, 2023 | 11.40 | 11.46 | 11.20 | 11.26 | 10,334,169 | -0.19(-1.69%) |
Sep 06, 2023 | 11.56 | 11.66 | 11.37 | 11.45 | 10,353,874 | -0.17(-1.50%) |
Sep 05, 2023 | 11.68 | 11.98 | 11.59 | 11.63 | 11,953,498 | -0.15(-1.23%) |
Sep 01, 2023 | 11.94 | 12.01 | 11.76 | 11.77 | 8,938,649 | -0.08(-0.65%) |
Aug 31, 2023 | 11.96 | 12.06 | 11.79 | 11.85 | 11,177,645 | -0.12(-0.97%) |
Aug 30, 2023 | 11.83 | 12.14 | 11.77 | 11.97 | 10,570,257 | +0.09(+0.73%) |
Aug 29, 2023 | 11.86 | 12.14 | 11.73 | 11.88 | 12,171,007 | +0.10(+0.82%) |
Aug 28, 2023 | 11.73 | 11.96 | 11.61 | 11.78 | 14,480,851 | +0.08(+0.66%) |
Aug 25, 2023 | 11.93 | 12.05 | 11.49 | 11.71 | 16,888,264 | -0.24(-2.03%) |
Aug 24, 2023 | 12.14 | 12.35 | 11.92 | 11.95 | 13,931,320 | -0.25(-2.07%) |
Aug 23, 2023 | 12.15 | 12.26 | 11.95 | 12.20 | 27,478,302 | -0.07(-0.55%) |
Aug 22, 2023 | 13.19 | 13.54 | 12.18 | 12.27 | 52,082,540 | -2.01(-14.05%) |
Aug 21, 2023 | 14.60 | 14.74 | 14.25 | 14.27 | 13,307,103 | -0.38(-2.58%) |
Aug 18, 2023 | 14.46 | 14.88 | 14.43 | 14.65 | 12,143,924 | +0.08(+0.53%) |
Aug 17, 2023 | 14.75 | 14.90 | 14.56 | 14.57 | 11,002,538 | -0.06(-0.40%) |
Aug 16, 2023 | 14.84 | 15.09 | 14.61 | 14.63 | 8,667,070 | -0.14(-0.92%) |
Aug 15, 2023 | 15.05 | 15.05 | 14.46 | 14.77 | 10,958,898 | -0.39(-2.56%) |
Aug 14, 2023 | 14.96 | 15.22 | 14.94 | 15.16 | 11,271,552 | +0.06(+0.38%) |
Aug 11, 2023 | 15.06 | 15.36 | 14.95 | 15.10 | 7,902,976 | -0.12(-0.76%) |
Aug 10, 2023 | 15.41 | 15.56 | 15.14 | 15.21 | 7,847,760 | +0.01(+0.06%) |
Aug 09, 2023 | 15.42 | 15.59 | 15.16 | 15.20 | 8,208,360 | -0.23(-1.51%) |
Aug 08, 2023 | 15.27 | 15.46 | 15.01 | 15.44 | 7,727,340 | -0.11(-0.69%) |
Aug 07, 2023 | 15.77 | 15.84 | 15.36 | 15.54 | 7,781,816 | -0.26(-1.66%) |
Aug 04, 2023 | 15.60 | 15.97 | 15.30 | 15.80 | 9,590,823 | +0.29(+1.87%) |
Aug 03, 2023 | 15.45 | 15.57 | 15.16 | 15.51 | 10,083,649 | +0.01(+0.06%) |
Aug 02, 2023 | 15.60 | 15.79 | 15.49 | 15.50 | 7,399,708 | -0.32(-2.02%) |
Aug 01, 2023 | 15.96 | 16.00 | 15.70 | 15.82 | 6,899,499 | -0.25(-1.57%) |
Jul 31, 2023 | 15.84 | 16.16 | 15.80 | 16.08 | 8,313,808 | +0.31(+1.97%) |
Jul 28, 2023 | 15.93 | 16.01 | 15.71 | 15.77 | 7,020,975 | +0.02(+0.12%) |
Jul 27, 2023 | 15.90 | 16.31 | 15.67 | 15.75 | 8,555,464 | -0.03(-0.18%) |
Jul 26, 2023 | 15.71 | 16.03 | 15.66 | 15.78 | 9,692,123 | +0.16(+0.99%) |
Jul 25, 2023 | 15.89 | 15.94 | 15.61 | 15.62 | 6,975,597 | -0.28(-1.77%) |
Jul 24, 2023 | 15.63 | 16.08 | 15.58 | 15.90 | 7,042,091 | +0.33(+2.12%) |
Jul 21, 2023 | 15.91 | 15.94 | 15.44 | 15.57 | 6,007,570 | -0.25(-1.59%) |
Jul 20, 2023 | 15.84 | 15.89 | 15.50 | 15.82 | 8,295,382 | +0.06(+0.37%) |
Jul 19, 2023 | 15.59 | 15.82 | 15.39 | 15.77 | 9,519,061 | +0.36(+2.33%) |
Jul 18, 2023 | 15.41 | 15.70 | 15.25 | 15.41 | 9,901,123 | -0.03(-0.19%) |
Jul 17, 2023 | 14.94 | 15.49 | 14.80 | 15.44 | 10,660,116 | +0.36(+2.38%) |
Jul 14, 2023 | 15.22 | 15.28 | 14.81 | 15.08 | 10,651,857 | -0.20(-1.33%) |
Jul 13, 2023 | 15.69 | 15.73 | 15.23 | 15.28 | 10,030,946 | -0.39(-2.47%) |
Jul 12, 2023 | 16.20 | 16.31 | 15.62 | 15.67 | 10,133,814 | -0.30(-1.88%) |
Jul 11, 2023 | 15.78 | 16.29 | 15.57 | 15.97 | 10,642,458 | +0.34(+2.17%) |
Jul 10, 2023 | 15.46 | 15.86 | 15.36 | 15.63 | 10,018,510 | +0.19(+1.26%) |
Jul 07, 2023 | 15.44 | 15.73 | 15.27 | 15.44 | 8,925,062 | +0.03(+0.19%) |
Jul 06, 2023 | 15.62 | 15.70 | 15.22 | 15.41 | 8,250,218 | -0.45(-2.81%) |
Jul 05, 2023 | 15.75 | 15.90 | 15.42 | 15.85 | 8,436,574 | -0.12(-0.73%) |
Jul 03, 2023 | 15.70 | 16.01 | 15.65 | 15.97 | 6,617,080 | +0.42(+2.68%) |
Jun 30, 2023 | 15.74 | 15.78 | 15.23 | 15.55 | 9,739,465 | +0.02(+0.12%) |
Jun 29, 2023 | 15.10 | 15.58 | 15.03 | 15.53 | 10,043,897 | +0.50(+3.35%) |
Jun 28, 2023 | 15.11 | 15.12 | 14.83 | 15.03 | 8,488,154 | -0.11(-0.70%) |
Jun 27, 2023 | 14.67 | 15.23 | 14.54 | 15.14 | 9,153,836 | +0.47(+3.17%) |
Jun 26, 2023 | 14.49 | 14.88 | 14.49 | 14.67 | 8,038,687 | +0.14(+0.93%) |
Jun 23, 2023 | 14.55 | 14.77 | 14.41 | 14.54 | 7,831,838 | -0.18(-1.25%) |
Jun 22, 2023 | 15.01 | 15.03 | 14.69 | 14.72 | 6,514,778 | -0.25(-1.68%) |
Jun 21, 2023 | 15.13 | 15.19 | 14.88 | 14.97 | 8,548,798 | -0.30(-1.97%) |
Jun 20, 2023 | 15.28 | 15.46 | 15.07 | 15.27 | 10,963,586 | -0.09(-0.57%) |
Jun 16, 2023 | 15.67 | 15.83 | 15.31 | 15.36 | 18,414,708 | -0.14(-0.88%) |
Jun 15, 2023 | 15.35 | 15.22 | 15.49 | 9,742,019 | +1.04(+7.21%) | |
May 08, 2023 | 14.93 | 14.96 | 14.23 | 14.45 | 10,311,668 | -0.28(-1.89%) |
May 05, 2023 | 14.38 | 14.77 | 14.30 | 14.73 | 12,576,940 | +0.59(+4.20%) |
May 04, 2023 | 14.62 | 14.63 | 13.88 | 14.14 | 15,074,402 | -0.52(-3.53%) |
May 03, 2023 | 15.03 | 15.16 | 14.60 | 14.65 | 11,373,173 | -0.37(-2.49%) |
May 02, 2023 | 15.29 | 15.31 | 14.75 | 15.03 | 11,091,325 | -0.36(-2.37%) |
May 01, 2023 | 15.56 | 15.72 | 15.31 | 15.39 | 9,013,258 | -0.27(-1.71%) |
Apr 28, 2023 | 15.53 | 15.75 | 15.42 | 15.66 | 10,054,144 | +0.12(+0.74%) |
Apr 27, 2023 | 15.58 | 15.71 | 15.36 | 15.54 | 8,212,678 | -0.03(-0.18%) |
Apr 26, 2023 | 15.63 | 15.84 | 15.52 | 15.57 | 10,703,597 | -0.08(-0.49%) |
Apr 25, 2023 | 16.13 | 16.23 | 15.64 | 15.65 | 9,764,239 | -0.70(-4.28%) |
Apr 24, 2023 | 16.31 | 16.55 | 16.16 | 16.35 | 8,918,372 | -0.01(-0.06%) |
Apr 21, 2023 | 16.56 | 16.77 | 16.31 | 16.36 | 10,868,776 | -0.26(-1.56%) |
Apr 20, 2023 | 16.94 | 17.20 | 16.60 | 16.62 | 8,999,001 | -0.49(-2.86%) |
Apr 19, 2023 | 16.93 | 17.15 | 16.77 | 17.11 | 8,152,900 | +0.14(+0.85%) |
Apr 18, 2023 | 17.15 | 17.23 | 16.76 | 16.96 | 9,810,703 | -0.16(-0.95%) |
Apr 17, 2023 | 16.98 | 17.24 | 16.80 | 17.13 | 14,010,857 | +0.12(+0.73%) |
Apr 14, 2023 | 16.99 | 17.27 | 16.75 | 17.00 | 7,426,639 | +0.16(+0.97%) |
Apr 13, 2023 | 16.69 | 17.04 | 16.48 | 16.84 | 9,624,748 | +0.04(+0.23%) |
Apr 12, 2023 | 17.77 | 17.79 | 16.70 | 16.80 | 13,940,989 | -0.85(-4.83%) |
Apr 11, 2023 | 17.74 | 17.90 | 17.49 | 17.65 | 11,186,024 | -0.09(-0.49%) |
Apr 10, 2023 | 17.58 | 18.06 | 17.58 | 17.74 | 11,884,888 | +0.03(+0.16%) |
Apr 06, 2023 | 17.56 | 17.86 | 17.49 | 17.71 | 9,992,029 | +0.12(+0.71%) |
Apr 05, 2023 | 17.81 | 17.90 | 17.29 | 17.59 | 12,533,588 | -0.55(-3.01%) |
Apr 04, 2023 | 18.14 | 18.30 | 17.77 | 18.13 | 16,107,881 | +0.12(+0.64%) |
Apr 03, 2023 | 18.01 | 18.32 | 17.53 | 18.02 | 22,654,272 | +1.26(+7.49%) |
Mar 31, 2023 | 16.40 | 16.91 | 16.27 | 16.76 | 11,221,610 | +0.49(+3.00%) |
Mar 30, 2023 | 17.06 | 17.25 | 16.25 | 16.27 | 10,786,913 | -0.32(-1.91%) |
Mar 29, 2023 | 16.45 | 16.66 | 16.00 | 16.59 | 15,385,515 | +0.04(+0.23%) |
Mar 28, 2023 | 16.50 | 17.18 | 16.49 | 16.55 | 10,512,938 | +0.16(+0.99%) |
Mar 27, 2023 | 16.51 | 16.55 | 16.06 | 16.39 | 10,758,756 | +0.15(+0.94%) |
Mar 24, 2023 | 16.20 | 16.40 | 15.88 | 16.23 | 11,421,270 | -0.24(-1.45%) |
Mar 23, 2023 | 17.43 | 17.44 | 16.21 | 16.47 | 13,310,491 | -0.78(-4.50%) |
Mar 22, 2023 | 18.04 | 18.13 | 17.23 | 17.25 | 8,842,996 | -0.72(-4.00%) |
Mar 21, 2023 | 18.12 | 18.43 | 17.95 | 17.97 | 10,654,593 | +0.24(+1.35%) |
Mar 20, 2023 | 18.22 | 18.30 | 17.48 | 17.73 | 8,881,664 | -0.36(-2.01%) |
Mar 17, 2023 | 18.04 | 18.17 | 17.77 | 18.09 | 8,110,420 | -0.06(-0.32%) |
Mar 16, 2023 | 17.66 | 18.24 | 17.52 | 18.15 | 9,145,950 | +0.13(+0.74%) |
Mar 15, 2023 | 17.37 | 18.07 | 17.23 | 18.02 | 9,961,555 | +0.08(+0.43%) |
Mar 14, 2023 | 18.20 | 18.43 | 17.68 | 17.94 | 12,384,818 | +0.23(+1.27%) |
Mar 13, 2023 | 18.05 | 18.25 | 17.27 | 17.72 | 15,271,175 | -0.89(-4.80%) |
Mar 10, 2023 | 19.25 | 19.28 | 18.51 | 18.61 | 11,036,000 | -0.84(-4.30%) |
Mar 09, 2023 | 19.89 | 20.14 | 19.37 | 19.44 | 8,977,647 | -0.54(-2.71%) |
Mar 08, 2023 | 20.13 | 20.19 | 19.72 | 19.99 | 8,492,889 | -0.08(-0.38%) |
Mar 07, 2023 | 20.70 | 20.75 | 20.04 | 20.06 | 9,519,636 | -0.52(-2.54%) |
Mar 06, 2023 | 21.72 | 21.77 | 20.48 | 20.58 | 12,135,602 | -0.94(-4.37%) |
Mar 03, 2023 | 21.78 | 21.87 | 21.44 | 21.52 | 11,571,658 | -0.04(-0.18%) |
Mar 02, 2023 | 20.49 | 22.03 | 20.35 | 21.56 | 30,010,472 | +2.16(+11.11%) |