Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.06 | 20.32 | 19.67 | 19.71 | 2,926,999 | -0.39(-1.93%) |
Jan 30, 2024 | 20.22 | 20.25 | 19.90 | 20.10 | 3,525,936 | -0.29(-1.41%) |
Jan 29, 2024 | 20.48 | 20.58 | 20.21 | 20.39 | 2,035,903 | -0.17(-0.82%) |
Jan 26, 2024 | 20.25 | 20.60 | 20.05 | 20.56 | 2,898,114 | +0.40(+1.97%) |
Jan 25, 2024 | 20.14 | 20.36 | 20.06 | 20.16 | 4,313,116 | +0.19(+0.95%) |
Jan 24, 2024 | 20.11 | 20.25 | 19.90 | 19.97 | 2,711,957 | +0.00(+0.00%) |
Jan 23, 2024 | 20.49 | 20.55 | 19.90 | 19.97 | 3,618,554 | -0.25(-1.23%) |
Jan 22, 2024 | 20.17 | 20.33 | 19.94 | 20.22 | 5,187,359 | +0.11(+0.54%) |
Jan 19, 2024 | 20.20 | 20.26 | 19.61 | 20.11 | 3,807,762 | -0.04(-0.20%) |
Jan 18, 2024 | 20.63 | 20.74 | 19.74 | 20.15 | 3,509,173 | -0.35(-1.70%) |
Jan 17, 2024 | 20.19 | 20.60 | 19.91 | 20.50 | 5,129,390 | +0.06(+0.29%) |
Jan 16, 2024 | 20.62 | 20.69 | 20.24 | 20.44 | 5,291,457 | -0.34(-1.63%) |
Jan 12, 2024 | 21.50 | 21.56 | 20.62 | 20.78 | 3,643,041 | -0.56(-2.61%) |
Jan 11, 2024 | 21.36 | 21.42 | 20.81 | 21.34 | 3,370,185 | -0.03(-0.14%) |
Jan 10, 2024 | 21.29 | 21.54 | 21.14 | 21.37 | 3,142,814 | +0.21(+0.99%) |
Jan 09, 2024 | 20.92 | 21.38 | 20.68 | 21.16 | 4,718,758 | +0.21(+1.00%) |
Jan 08, 2024 | 20.91 | 21.54 | 20.63 | 20.95 | 9,670,255 | +1.21(+6.15%) |
Jan 05, 2024 | 20.35 | 20.55 | 19.72 | 19.73 | 5,561,257 | -0.59(-2.89%) |
Jan 04, 2024 | 20.31 | 20.65 | 19.91 | 20.32 | 4,485,584 | +0.39(+1.97%) |
Jan 03, 2024 | 20.67 | 20.67 | 19.64 | 19.93 | 6,468,319 | -1.02(-4.86%) |
Jan 02, 2024 | 20.81 | 21.37 | 20.51 | 20.95 | 7,118,002 | +0.03(+0.14%) |
Dec 29, 2023 | 21.03 | 21.17 | 20.88 | 20.92 | 3,633,924 | -0.17(-0.80%) |
Dec 28, 2023 | 20.89 | 21.21 | 20.86 | 21.09 | 2,865,458 | +0.02(+0.09%) |
Dec 27, 2023 | 21.02 | 21.21 | 20.91 | 21.07 | 3,216,631 | +0.12(+0.57%) |
Dec 26, 2023 | 21.00 | 21.24 | 20.90 | 20.95 | 2,759,021 | +0.01(+0.05%) |
Dec 22, 2023 | 20.47 | 21.12 | 20.21 | 20.94 | 3,684,515 | +0.18(+0.86%) |
Dec 21, 2023 | 20.69 | 20.76 | 20.45 | 20.76 | 2,079,975 | +0.40(+1.94%) |
Dec 20, 2023 | 20.61 | 20.79 | 20.32 | 20.36 | 2,909,485 | -0.29(-1.39%) |
Dec 19, 2023 | 20.02 | 20.76 | 19.96 | 20.65 | 3,413,494 | +0.77(+3.88%) |
Dec 18, 2023 | 19.94 | 20.21 | 19.67 | 19.88 | 4,768,800 | +0.08(+0.40%) |
Dec 15, 2023 | 20.35 | 20.44 | 19.70 | 19.80 | 12,418,015 | -0.57(-2.81%) |
Dec 14, 2023 | 21.00 | 21.11 | 20.23 | 20.37 | 6,194,739 | -0.18(-0.87%) |
Dec 13, 2023 | 20.36 | 20.59 | 19.88 | 20.55 | 4,850,383 | +0.17(+0.82%) |
Dec 12, 2023 | 20.30 | 20.57 | 20.08 | 20.38 | 2,410,094 | -0.14(-0.67%) |
Dec 11, 2023 | 20.18 | 20.53 | 20.03 | 20.52 | 3,604,599 | +0.58(+2.93%) |
Dec 08, 2023 | 19.85 | 20.11 | 19.62 | 19.94 | 3,846,152 | +0.01(+0.05%) |
Dec 07, 2023 | 19.58 | 20.03 | 19.50 | 19.93 | 3,315,744 | +0.21(+1.05%) |
Dec 06, 2023 | 19.26 | 19.85 | 19.15 | 19.72 | 6,745,287 | +0.58(+3.05%) |
Dec 05, 2023 | 19.25 | 19.27 | 18.84 | 19.14 | 3,600,561 | -0.27(-1.38%) |
Dec 04, 2023 | 19.41 | 19.63 | 19.03 | 19.40 | 4,828,298 | +0.12(+0.62%) |
Dec 01, 2023 | 18.78 | 19.37 | 18.64 | 19.29 | 4,158,788 | +0.47(+2.52%) |
Nov 30, 2023 | 18.98 | 19.09 | 18.41 | 18.81 | 5,864,777 | -0.07(-0.37%) |
Nov 29, 2023 | 18.07 | 18.95 | 18.06 | 18.88 | 8,184,764 | +1.11(+6.23%) |
Nov 28, 2023 | 16.99 | 17.85 | 16.81 | 17.77 | 8,099,039 | +0.74(+4.35%) |
Nov 27, 2023 | 16.39 | 17.12 | 16.38 | 17.03 | 8,060,815 | +0.57(+3.48%) |
Nov 24, 2023 | 16.66 | 16.78 | 16.16 | 16.46 | 3,875,693 | -0.14(-0.83%) |
Nov 22, 2023 | 16.52 | 16.98 | 16.17 | 16.60 | 10,623,334 | +0.16(+0.96%) |
Nov 21, 2023 | 16.06 | 16.68 | 15.74 | 16.44 | 23,927,280 | -3.08(-15.80%) |
Nov 20, 2023 | 19.17 | 19.58 | 19.10 | 19.52 | 12,103,875 | +0.14(+0.71%) |
Nov 17, 2023 | 19.43 | 19.98 | 19.29 | 19.38 | 8,182,292 | +0.43(+2.30%) |
Nov 16, 2023 | 19.26 | 19.36 | 18.65 | 18.95 | 4,484,867 | -0.41(-2.09%) |
Nov 15, 2023 | 19.11 | 19.66 | 18.88 | 19.36 | 5,835,552 | +0.93(+5.04%) |
Nov 14, 2023 | 18.39 | 18.73 | 18.32 | 18.43 | 5,036,946 | +0.57(+3.21%) |
Nov 13, 2023 | 18.23 | 18.29 | 17.71 | 17.85 | 3,605,600 | -0.51(-2.80%) |
Nov 10, 2023 | 18.25 | 18.45 | 17.93 | 18.37 | 3,954,396 | +0.17(+0.92%) |
Nov 09, 2023 | 18.35 | 18.51 | 18.10 | 18.20 | 3,107,788 | -0.23(-1.23%) |
Nov 08, 2023 | 18.15 | 18.51 | 18.07 | 18.43 | 4,068,556 | +0.21(+1.14%) |
Nov 07, 2023 | 18.14 | 18.31 | 18.01 | 18.22 | 2,864,906 | +0.04(+0.22%) |
Nov 06, 2023 | 18.38 | 18.38 | 18.09 | 18.18 | 2,860,077 | -0.14(-0.76%) |
Nov 03, 2023 | 18.30 | 18.54 | 18.19 | 18.32 | 2,998,851 | +0.22(+1.20%) |
Nov 02, 2023 | 17.41 | 18.27 | 17.41 | 18.10 | 5,343,456 | +0.67(+3.86%) |
Nov 01, 2023 | 17.28 | 17.57 | 16.87 | 17.43 | 2,644,954 | +0.16(+0.92%) |
Oct 31, 2023 | 17.06 | 17.43 | 17.06 | 17.27 | 3,420,094 | +0.15(+0.87%) |
Oct 30, 2023 | 17.36 | 17.54 | 17.10 | 17.12 | 2,906,447 | -0.07(-0.40%) |
Oct 27, 2023 | 17.56 | 17.89 | 17.09 | 17.19 | 3,769,773 | -0.43(-2.41%) |
Oct 26, 2023 | 17.79 | 17.91 | 17.41 | 17.62 | 2,998,772 | -0.25(-1.38%) |
Oct 25, 2023 | 17.42 | 18.17 | 17.42 | 17.86 | 4,762,350 | +0.44(+2.55%) |
Oct 24, 2023 | 17.15 | 17.70 | 17.07 | 17.42 | 4,661,817 | +0.49(+2.92%) |
Oct 23, 2023 | 17.21 | 17.26 | 16.73 | 16.92 | 3,934,698 | -0.33(-1.89%) |
Oct 20, 2023 | 17.45 | 17.62 | 17.04 | 17.25 | 4,143,581 | -0.28(-1.58%) |
Oct 19, 2023 | 17.83 | 17.85 | 17.37 | 17.53 | 4,199,327 | -0.33(-1.83%) |
Oct 18, 2023 | 17.74 | 18.18 | 17.65 | 17.85 | 5,123,841 | -0.14(-0.77%) |
Oct 17, 2023 | 17.25 | 18.19 | 17.25 | 17.99 | 5,483,748 | +0.46(+2.65%) |
Oct 16, 2023 | 16.87 | 17.65 | 16.85 | 17.53 | 5,763,087 | +0.90(+5.41%) |
Oct 13, 2023 | 16.91 | 16.98 | 16.56 | 16.63 | 3,062,594 | -0.22(-1.29%) |
Oct 12, 2023 | 17.05 | 17.21 | 16.50 | 16.84 | 6,366,466 | -0.19(-1.10%) |
Oct 11, 2023 | 16.62 | 17.16 | 16.62 | 17.03 | 5,085,100 | +0.45(+2.73%) |
Oct 10, 2023 | 16.38 | 16.88 | 16.31 | 16.58 | 3,443,334 | +0.18(+1.08%) |
Oct 09, 2023 | 15.56 | 16.61 | 15.52 | 16.40 | 4,391,413 | +0.47(+2.96%) |
Oct 06, 2023 | 15.90 | 16.21 | 15.41 | 15.93 | 4,127,747 | +0.01(+0.06%) |
Oct 05, 2023 | 16.17 | 16.19 | 15.76 | 15.92 | 3,498,178 | -0.26(-1.58%) |
Oct 04, 2023 | 16.15 | 16.30 | 16.05 | 16.18 | 4,250,573 | +0.06(+0.37%) |
Oct 03, 2023 | 16.17 | 16.53 | 15.84 | 16.12 | 5,124,283 | -0.10(-0.61%) |
Oct 02, 2023 | 16.32 | 16.37 | 16.07 | 16.22 | 5,049,761 | -0.11(-0.66%) |
Sep 29, 2023 | 16.22 | 16.47 | 16.11 | 16.32 | 5,728,836 | +0.21(+1.28%) |
Sep 28, 2023 | 15.64 | 16.30 | 15.62 | 16.12 | 6,711,195 | +0.71(+4.59%) |
Sep 27, 2023 | 15.13 | 15.42 | 14.99 | 15.41 | 5,074,511 | +0.42(+2.82%) |
Sep 26, 2023 | 14.99 | 15.39 | 14.93 | 14.99 | 6,747,617 | -0.02(-0.13%) |
Sep 25, 2023 | 14.53 | 15.07 | 14.97 | 15.01 | 6,702,287 | +0.29(+1.94%) |
Sep 22, 2023 | 14.58 | 14.84 | 14.48 | 14.72 | 5,025,113 | +0.20(+1.35%) |
Sep 21, 2023 | 14.19 | 14.66 | 14.15 | 14.53 | 3,682,325 | +0.18(+1.23%) |
Sep 20, 2023 | 14.25 | 14.50 | 14.25 | 14.35 | 3,754,690 | +0.12(+0.83%) |
Sep 19, 2023 | 14.25 | 14.39 | 14.14 | 14.23 | 5,641,842 | +0.00(+0.00%) |
Sep 18, 2023 | 15.02 | 15.03 | 14.18 | 14.23 | 6,021,655 | -0.91(-6.03%) |
Sep 15, 2023 | 15.00 | 15.24 | 14.91 | 15.15 | 13,150,115 | +0.11(+0.72%) |
Sep 14, 2023 | 14.84 | 15.12 | 14.75 | 15.04 | 4,883,445 | +0.39(+2.68%) |
Sep 13, 2023 | 15.43 | 15.44 | 14.52 | 14.64 | 6,016,606 | -0.73(-4.73%) |
Sep 12, 2023 | 15.53 | 15.65 | 15.27 | 15.37 | 5,017,302 | -0.22(-1.39%) |
Sep 11, 2023 | 15.83 | 15.86 | 15.41 | 15.59 | 6,452,219 | -0.13(-0.81%) |
Sep 08, 2023 | 16.52 | 16.63 | 15.66 | 15.72 | 7,762,527 | -0.77(-4.65%) |
Sep 07, 2023 | 17.13 | 17.23 | 16.23 | 16.48 | 9,240,026 | -0.42(-2.50%) |
Sep 06, 2023 | 16.73 | 16.91 | 16.51 | 16.90 | 7,721,109 | +0.04(+0.23%) |
Sep 05, 2023 | 16.95 | 17.10 | 16.67 | 16.86 | 6,076,555 | -0.20(-1.15%) |
Sep 01, 2023 | 16.82 | 17.09 | 16.76 | 17.06 | 5,006,706 | +0.39(+2.36%) |
Aug 31, 2023 | 16.37 | 16.73 | 16.31 | 16.67 | 3,943,570 | +0.28(+1.68%) |
Aug 30, 2023 | 16.19 | 16.47 | 16.11 | 16.39 | 4,882,595 | +0.11(+0.66%) |
Aug 29, 2023 | 16.09 | 16.53 | 16.07 | 16.29 | 4,557,588 | +0.17(+1.04%) |
Aug 28, 2023 | 15.58 | 16.22 | 15.58 | 16.12 | 4,779,155 | +0.58(+3.73%) |
Aug 25, 2023 | 15.64 | 15.81 | 15.27 | 15.54 | 3,504,712 | -0.04(-0.25%) |
Aug 24, 2023 | 15.49 | 16.04 | 15.47 | 15.58 | 3,890,085 | +0.02(+0.13%) |
Aug 23, 2023 | 15.65 | 15.66 | 15.07 | 15.56 | 5,314,320 | +0.37(+2.46%) |
Aug 22, 2023 | 15.20 | 15.52 | 14.89 | 15.18 | 6,351,243 | -0.50(-3.20%) |
Aug 21, 2023 | 15.61 | 15.84 | 15.53 | 15.69 | 2,880,352 | +0.08(+0.50%) |
Aug 18, 2023 | 15.30 | 15.66 | 15.19 | 15.61 | 4,522,951 | +0.29(+1.86%) |
Aug 17, 2023 | 15.69 | 15.78 | 15.26 | 15.32 | 3,070,020 | -0.26(-1.64%) |
Aug 16, 2023 | 15.79 | 15.97 | 15.57 | 15.58 | 3,264,318 | -0.11(-0.69%) |
Aug 15, 2023 | 15.51 | 15.82 | 15.49 | 15.69 | 3,783,395 | +0.04(+0.25%) |
Aug 14, 2023 | 15.42 | 15.71 | 15.36 | 15.65 | 2,877,260 | +0.20(+1.27%) |
Aug 11, 2023 | 15.33 | 15.60 | 15.27 | 15.45 | 2,445,050 | +0.05(+0.32%) |
Aug 10, 2023 | 15.26 | 15.55 | 15.19 | 15.40 | 3,280,907 | +0.26(+1.69%) |
Aug 09, 2023 | 15.08 | 15.35 | 14.99 | 15.15 | 3,022,727 | +0.02(+0.13%) |
Aug 08, 2023 | 14.81 | 15.16 | 14.69 | 15.13 | 3,830,781 | +0.16(+1.05%) |
Aug 07, 2023 | 14.93 | 15.03 | 14.59 | 14.97 | 3,586,523 | +0.00(+0.00%) |
Aug 04, 2023 | 14.73 | 15.17 | 14.49 | 14.97 | 6,077,231 | +0.36(+2.49%) |
Aug 03, 2023 | 15.08 | 15.13 | 14.07 | 14.60 | 9,458,113 | +0.42(+2.98%) |
Aug 02, 2023 | 14.19 | 14.34 | 14.02 | 14.18 | 3,868,112 | -0.22(-1.50%) |
Aug 01, 2023 | 14.42 | 14.45 | 13.92 | 14.40 | 5,686,555 | +0.59(+4.27%) |
Jul 31, 2023 | 13.86 | 13.98 | 13.68 | 13.81 | 3,285,469 | +0.08(+0.57%) |
Jul 28, 2023 | 13.58 | 14.00 | 13.48 | 13.73 | 3,714,616 | +0.30(+2.27%) |
Jul 27, 2023 | 13.51 | 13.94 | 13.35 | 13.43 | 5,849,581 | +0.00(+0.00%) |
Jul 26, 2023 | 13.05 | 13.47 | 12.96 | 13.43 | 4,817,245 | +0.47(+3.64%) |
Jul 25, 2023 | 13.07 | 13.12 | 12.87 | 12.95 | 2,345,092 | -0.15(-1.13%) |
Jul 24, 2023 | 12.70 | 13.16 | 12.69 | 13.10 | 3,209,943 | +0.43(+3.41%) |
Jul 21, 2023 | 13.07 | 13.10 | 12.66 | 12.67 | 3,958,211 | -0.30(-2.35%) |
Jul 20, 2023 | 13.03 | 13.12 | 12.89 | 12.97 | 2,754,556 | -0.03(-0.23%) |
Jul 19, 2023 | 12.74 | 13.00 | 12.69 | 13.00 | 3,107,352 | +0.37(+2.96%) |
Jul 18, 2023 | 12.55 | 12.75 | 12.43 | 12.63 | 2,846,755 | +0.19(+1.50%) |
Jul 17, 2023 | 12.17 | 12.59 | 11.99 | 12.44 | 5,845,891 | +0.26(+2.10%) |
Jul 14, 2023 | 12.24 | 12.27 | 11.83 | 12.19 | 4,913,905 | +0.00(+0.00%) |
Jul 13, 2023 | 12.07 | 12.32 | 11.85 | 12.19 | 6,556,161 | +0.21(+1.72%) |
Jul 12, 2023 | 12.33 | 12.45 | 11.98 | 11.98 | 6,127,691 | -0.11(-0.89%) |
Jul 11, 2023 | 11.85 | 12.16 | 11.85 | 12.09 | 3,683,549 | +0.32(+2.76%) |
Jul 10, 2023 | 11.66 | 12.06 | 11.62 | 11.76 | 4,621,155 | +0.09(+0.76%) |
Jul 07, 2023 | 11.69 | 11.88 | 11.66 | 11.68 | 3,242,077 | -0.02(-0.17%) |
Jul 06, 2023 | 11.58 | 11.73 | 11.49 | 11.70 | 2,962,759 | -0.03(-0.25%) |
Jul 05, 2023 | 11.73 | 11.78 | 11.48 | 11.72 | 3,000,605 | -0.17(-1.39%) |
Jul 03, 2023 | 11.57 | 12.06 | 11.57 | 11.89 | 3,851,713 | +0.39(+3.39%) |
Jun 30, 2023 | 11.64 | 11.68 | 11.22 | 11.50 | 3,587,203 | -0.06(-0.51%) |
Jun 29, 2023 | 11.36 | 11.65 | 11.33 | 11.56 | 4,774,266 | +0.31(+2.77%) |
Jun 28, 2023 | 11.50 | 11.56 | 11.19 | 11.25 | 4,648,492 | -0.32(-2.78%) |
Jun 27, 2023 | 11.35 | 11.72 | 11.31 | 11.57 | 2,783,658 | +0.19(+1.71%) |
Jun 26, 2023 | 11.16 | 11.48 | 11.08 | 11.37 | 4,858,317 | +0.20(+1.74%) |
Jun 23, 2023 | 11.31 | 11.41 | 11.17 | 11.18 | 8,311,336 | -0.26(-2.30%) |
Jun 22, 2023 | 11.38 | 11.56 | 11.19 | 11.44 | 2,616,976 | +0.09(+0.77%) |
Jun 21, 2023 | 11.33 | 11.61 | 11.19 | 11.35 | 2,929,952 | +0.02(+0.17%) |
Jun 20, 2023 | 11.31 | 11.46 | 11.26 | 11.34 | 3,542,873 | -0.11(-0.94%) |
Jun 16, 2023 | 11.70 | 11.70 | 11.30 | 11.44 | 5,698,337 | -0.18(-1.51%) |
Jun 15, 2023 | 11.33 | 11.68 | 11.33 | 11.62 | 3,055,622 | +0.19(+1.71%) |
Jun 14, 2023 | 11.56 | 11.66 | 11.31 | 11.42 | 3,916,587 | -0.09(-0.76%) |
Jun 13, 2023 | 11.59 | 11.73 | 11.46 | 11.51 | 3,719,278 | +0.08(+0.68%) |
Jun 12, 2023 | 11.56 | 11.56 | 11.32 | 11.43 | 4,003,616 | -0.15(-1.26%) |
Jun 09, 2023 | 11.60 | 11.67 | 11.46 | 11.58 | 4,685,717 | +0.10(+0.85%) |
Jun 08, 2023 | 11.54 | 11.61 | 11.23 | 11.48 | 3,922,091 | -0.12(-1.01%) |
Jun 07, 2023 | 11.43 | 11.67 | 11.34 | 11.60 | 4,706,751 | +0.30(+2.67%) |
Jun 06, 2023 | 10.75 | 11.41 | 10.74 | 11.30 | 5,206,307 | +0.57(+5.36%) |
Jun 05, 2023 | 10.65 | 10.76 | 10.52 | 10.72 | 4,742,606 | -0.05(-0.45%) |
Jun 02, 2023 | 10.25 | 10.80 | 10.21 | 10.77 | 7,631,144 | +0.74(+7.39%) |
Jun 01, 2023 | 9.854 | 10.05 | 9.790 | 10.03 | 5,766,126 | +0.12(+1.18%) |
May 31, 2023 | 10.40 | 10.48 | 9.873 | 9.912 | 6,425,698 | -0.64(-6.09%) |
May 30, 2023 | 10.55 | 10.67 | 10.29 | 10.56 | 8,142,222 | +0.08(+0.74%) |
May 26, 2023 | 10.48 | 10.60 | 10.10 | 10.48 | 9,266,768 | +0.12(+1.13%) |
May 25, 2023 | 9.834 | 10.65 | 9.698 | 10.36 | 19,491,564 | -1.40(-11.93%) |
May 24, 2023 | 12.09 | 12.14 | 11.44 | 11.76 | 11,228,844 | +0.51(+4.50%) |
May 23, 2023 | 11.37 | 11.51 | 11.23 | 11.26 | 7,219,760 | -0.22(-1.95%) |
May 22, 2023 | 11.91 | 12.05 | 11.41 | 11.48 | 8,712,027 | -0.37(-3.12%) |
May 19, 2023 | 12.88 | 12.89 | 11.85 | 11.85 | 8,139,905 | -1.20(-9.19%) |
May 18, 2023 | 12.64 | 13.06 | 12.59 | 13.05 | 5,777,377 | +0.43(+3.40%) |
May 17, 2023 | 12.46 | 12.74 | 12.25 | 12.62 | 4,074,234 | +0.27(+2.21%) |
May 16, 2023 | 12.47 | 12.55 | 12.30 | 12.35 | 4,953,502 | -0.24(-1.94%) |
May 15, 2023 | 12.68 | 12.72 | 12.44 | 12.59 | 2,561,432 | -0.06(-0.46%) |
May 12, 2023 | 12.78 | 12.78 | 12.56 | 12.65 | 1,921,569 | -0.08(-0.61%) |
May 11, 2023 | 12.63 | 12.81 | 12.51 | 12.73 | 2,311,760 | +0.12(+0.93%) |
May 10, 2023 | 13.03 | 13.03 | 12.56 | 12.61 | 4,790,150 | -0.17(-1.30%) |
May 09, 2023 | 12.80 | 12.93 | 12.59 | 12.78 | 4,160,670 | -0.34(-2.60%) |
May 08, 2023 | 13.04 | 13.29 | 12.88 | 13.12 | 5,391,569 | +0.19(+1.43%) |
May 05, 2023 | 12.48 | 13.02 | 12.46 | 12.93 | 3,817,331 | +0.70(+5.74%) |
May 04, 2023 | 12.24 | 12.33 | 12.10 | 12.23 | 2,133,227 | -0.18(-1.41%) |
May 03, 2023 | 12.33 | 12.77 | 12.29 | 12.41 | 3,734,063 | -0.04(-0.31%) |
May 02, 2023 | 12.73 | 12.77 | 12.18 | 12.45 | 3,952,012 | -0.44(-3.40%) |
May 01, 2023 | 13.07 | 13.17 | 12.85 | 12.88 | 3,390,981 | -0.17(-1.27%) |
Apr 28, 2023 | 13.05 | 13.30 | 13.01 | 13.05 | 2,913,182 | -0.10(-0.74%) |
Apr 27, 2023 | 12.93 | 13.20 | 12.80 | 13.15 | 2,384,215 | +0.30(+2.35%) |
Apr 26, 2023 | 12.51 | 12.87 | 12.48 | 12.85 | 1,845,780 | +0.24(+1.93%) |
Apr 25, 2023 | 13.19 | 13.26 | 12.59 | 12.60 | 2,698,795 | -0.78(-5.83%) |
Apr 24, 2023 | 13.10 | 13.39 | 13.04 | 13.38 | 3,070,954 | +0.24(+1.85%) |
Apr 21, 2023 | 13.14 | 13.20 | 12.93 | 13.14 | 2,706,219 | +0.00(+0.00%) |
Apr 20, 2023 | 13.23 | 13.35 | 12.89 | 13.14 | 2,472,919 | -0.20(-1.53%) |
Apr 19, 2023 | 13.11 | 13.35 | 13.02 | 13.34 | 2,446,855 | +0.13(+0.96%) |
Apr 18, 2023 | 13.45 | 13.53 | 13.12 | 13.22 | 2,852,983 | -0.18(-1.31%) |
Apr 17, 2023 | 13.22 | 13.43 | 13.17 | 13.39 | 3,638,583 | +0.11(+0.81%) |
Apr 14, 2023 | 13.00 | 13.55 | 12.92 | 13.28 | 5,292,864 | +0.41(+3.18%) |
Apr 13, 2023 | 13.04 | 13.11 | 12.79 | 12.88 | 4,072,263 | -0.19(-1.49%) |
Apr 12, 2023 | 14.01 | 14.11 | 12.97 | 13.07 | 5,365,490 | -0.90(-6.42%) |
Apr 11, 2023 | 13.81 | 14.04 | 13.81 | 13.97 | 3,469,221 | +0.31(+2.28%) |
Apr 10, 2023 | 13.22 | 13.91 | 13.22 | 13.65 | 3,389,332 | +0.38(+2.86%) |
Apr 06, 2023 | 13.27 | 13.48 | 13.05 | 13.27 | 3,987,684 | -0.12(-0.87%) |
Apr 05, 2023 | 13.14 | 13.44 | 13.05 | 13.39 | 4,669,887 | +0.15(+1.10%) |
Apr 04, 2023 | 13.24 | 13.33 | 13.13 | 13.25 | 3,319,640 | +0.15(+1.11%) |
Apr 03, 2023 | 13.04 | 13.27 | 12.94 | 13.10 | 3,774,353 | +0.10(+0.74%) |
Mar 31, 2023 | 12.90 | 13.00 | 12.75 | 13.00 | 3,426,393 | +0.26(+2.05%) |
Mar 30, 2023 | 12.95 | 13.00 | 12.73 | 12.74 | 2,422,969 | +0.04(+0.30%) |
Mar 29, 2023 | 12.73 | 12.85 | 12.42 | 12.70 | 3,956,789 | +0.02(+0.15%) |
Mar 28, 2023 | 12.66 | 12.89 | 12.60 | 12.68 | 2,640,636 | +0.12(+0.92%) |
Mar 27, 2023 | 12.68 | 12.75 | 12.36 | 12.57 | 4,371,386 | +0.06(+0.46%) |
Mar 24, 2023 | 12.10 | 12.61 | 12.05 | 12.51 | 3,175,595 | +0.25(+2.05%) |
Mar 23, 2023 | 12.58 | 12.74 | 12.12 | 12.26 | 2,965,879 | -0.18(-1.48%) |
Mar 22, 2023 | 12.74 | 12.81 | 12.43 | 12.44 | 4,296,256 | -0.22(-1.76%) |
Mar 21, 2023 | 12.86 | 12.95 | 12.58 | 12.66 | 2,530,777 | +0.08(+0.61%) |
Mar 20, 2023 | 12.59 | 12.82 | 12.39 | 12.59 | 3,904,802 | +0.20(+1.64%) |
Mar 17, 2023 | 12.89 | 12.94 | 12.37 | 12.38 | 7,106,796 | -0.57(-4.41%) |
Mar 16, 2023 | 12.66 | 13.02 | 12.56 | 12.96 | 2,964,148 | +0.09(+0.68%) |
Mar 15, 2023 | 12.43 | 12.96 | 12.42 | 12.87 | 4,904,323 | +0.06(+0.45%) |
Mar 14, 2023 | 12.74 | 13.05 | 12.63 | 12.81 | 4,572,715 | +0.45(+3.60%) |
Mar 13, 2023 | 12.56 | 12.59 | 12.07 | 12.36 | 4,479,727 | -0.52(-4.05%) |
Mar 10, 2023 | 13.10 | 13.22 | 12.69 | 12.89 | 3,947,547 | -0.41(-3.06%) |
Mar 09, 2023 | 13.51 | 13.71 | 13.29 | 13.29 | 5,322,013 | -0.31(-2.28%) |
Mar 08, 2023 | 13.25 | 13.66 | 13.22 | 13.60 | 5,415,082 | +0.37(+2.78%) |
Mar 07, 2023 | 13.23 | 13.39 | 13.05 | 13.24 | 3,616,380 | +0.10(+0.74%) |
Mar 06, 2023 | 13.63 | 13.82 | 12.98 | 13.14 | 5,040,971 | -0.52(-3.82%) |
Mar 03, 2023 | 13.90 | 14.02 | 13.34 | 13.66 | 7,044,550 | -0.17(-1.26%) |
Mar 02, 2023 | 13.86 | 14.51 | 13.66 | 13.84 | 11,771,804 | +0.16(+1.20%) |
Mar 01, 2023 | 13.83 | 13.94 | 13.54 | 13.67 | 5,043,291 | -0.23(-1.67%) |
Feb 28, 2023 | 14.11 | 14.18 | 13.78 | 13.90 | 4,205,004 | -0.22(-1.58%) |
Feb 27, 2023 | 14.42 | 14.44 | 14.06 | 14.13 | 3,407,052 | -0.03(-0.21%) |
Feb 24, 2023 | 14.11 | 14.21 | 13.90 | 14.15 | 2,375,800 | -0.16(-1.15%) |
Feb 23, 2023 | 14.33 | 14.45 | 14.00 | 14.32 | 2,810,159 | +0.04(+0.27%) |
Feb 22, 2023 | 14.25 | 14.51 | 14.10 | 14.28 | 2,982,085 | +0.20(+1.44%) |
Feb 21, 2023 | 15.04 | 15.04 | 14.04 | 14.08 | 3,602,163 | -1.00(-6.61%) |
Feb 17, 2023 | 14.75 | 15.18 | 14.45 | 15.07 | 3,656,002 | +0.34(+2.30%) |
Feb 16, 2023 | 14.81 | 15.23 | 14.57 | 14.74 | 5,896,579 | -0.32(-2.12%) |
Feb 15, 2023 | 14.82 | 15.24 | 14.52 | 15.05 | 4,155,520 | -0.45(-2.93%) |
Feb 14, 2023 | 15.35 | 15.60 | 15.17 | 15.51 | 2,144,183 | +0.01(+0.06%) |
Feb 13, 2023 | 15.07 | 15.55 | 14.93 | 15.50 | 2,286,269 | +0.43(+2.82%) |
Feb 10, 2023 | 14.86 | 15.28 | 14.76 | 15.07 | 2,402,740 | +0.04(+0.26%) |
Feb 09, 2023 | 15.40 | 15.65 | 15.03 | 15.04 | 2,572,638 | -0.13(-0.83%) |
Feb 08, 2023 | 15.44 | 15.53 | 15.00 | 15.16 | 2,913,848 | -0.57(-3.63%) |
Feb 07, 2023 | 15.31 | 15.78 | 15.20 | 15.73 | 2,731,450 | +0.24(+1.56%) |
Feb 06, 2023 | 15.78 | 15.97 | 15.40 | 15.49 | 3,658,186 | -0.47(-2.97%) |
Feb 03, 2023 | 16.30 | 16.43 | 15.92 | 15.96 | 3,141,184 | -0.52(-3.17%) |
Feb 02, 2023 | 16.16 | 16.54 | 16.16 | 16.49 | 5,944,742 | +0.51(+3.21%) |