Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 12.94 | 13.12 | 12.83 | 12.86 | 20,816,080 | -0.13(-0.98%) |
Nov 29, 2023 | 12.78 | 13.02 | 12.67 | 12.98 | 22,949,124 | +0.02(+0.15%) |
Nov 28, 2023 | 13.03 | 13.08 | 12.84 | 12.96 | 18,159,698 | -0.01(-0.08%) |
Nov 27, 2023 | 12.97 | 13.02 | 12.89 | 12.97 | 13,502,834 | +0.05(+0.38%) |
Nov 24, 2023 | 12.94 | 12.96 | 12.89 | 12.92 | 8,108,268 | +0.00(+0.00%) |
Nov 22, 2023 | 12.92 | 13.02 | 12.80 | 12.92 | 25,253,060 | -0.12(-0.90%) |
Nov 21, 2023 | 13.05 | 13.16 | 13.02 | 13.04 | 18,695,362 | +0.08(+0.60%) |
Nov 20, 2023 | 13.29 | 13.30 | 12.88 | 12.96 | 16,917,224 | -0.29(-2.21%) |
Nov 17, 2023 | 13.30 | 13.39 | 13.21 | 13.26 | 17,809,844 | -0.05(-0.37%) |
Nov 16, 2023 | 13.39 | 13.50 | 13.28 | 13.30 | 27,884,522 | -0.03(-0.22%) |
Nov 15, 2023 | 13.30 | 13.41 | 13.18 | 13.33 | 22,851,122 | -0.08(-0.58%) |
Nov 14, 2023 | 13.65 | 13.67 | 13.28 | 13.41 | 28,211,706 | -0.82(-5.76%) |
Nov 13, 2023 | 14.33 | 14.40 | 14.12 | 14.23 | 19,418,658 | +0.06(+0.41%) |
Nov 10, 2023 | 14.66 | 14.82 | 14.14 | 14.17 | 27,732,326 | -0.68(-4.60%) |
Nov 09, 2023 | 14.42 | 14.92 | 14.41 | 14.86 | 26,468,178 | +0.35(+2.42%) |
Nov 08, 2023 | 14.49 | 14.75 | 14.42 | 14.51 | 24,602,920 | -0.04(-0.27%) |
Nov 07, 2023 | 14.66 | 14.77 | 14.47 | 14.55 | 22,001,352 | -0.12(-0.80%) |
Nov 06, 2023 | 14.66 | 14.86 | 14.59 | 14.66 | 21,937,516 | -0.09(-0.60%) |
Nov 03, 2023 | 14.91 | 14.93 | 14.57 | 14.75 | 30,949,180 | -0.40(-2.64%) |
Nov 02, 2023 | 15.61 | 15.62 | 15.12 | 15.15 | 30,635,812 | -0.89(-5.54%) |
Nov 01, 2023 | 16.44 | 16.53 | 15.94 | 16.04 | 32,001,836 | -0.51(-3.07%) |
Oct 31, 2023 | 16.80 | 17.05 | 16.53 | 16.55 | 19,091,758 | -0.31(-1.85%) |
Oct 30, 2023 | 17.12 | 17.31 | 16.73 | 16.86 | 31,509,262 | -0.62(-3.52%) |
Oct 27, 2023 | 17.05 | 17.67 | 17.00 | 17.48 | 28,517,010 | +0.22(+1.30%) |
Oct 26, 2023 | 16.77 | 17.36 | 16.67 | 17.25 | 30,685,216 | +0.65(+3.94%) |
Oct 25, 2023 | 16.12 | 16.68 | 16.12 | 16.60 | 28,052,660 | +0.67(+4.23%) |
Oct 24, 2023 | 16.03 | 16.26 | 15.79 | 15.92 | 23,690,378 | -0.37(-2.28%) |
Oct 23, 2023 | 16.38 | 16.59 | 15.82 | 16.29 | 32,746,860 | +0.12(+0.72%) |
Oct 20, 2023 | 15.68 | 16.20 | 15.61 | 16.18 | 33,080,134 | +0.59(+3.76%) |
Oct 19, 2023 | 15.12 | 15.68 | 14.92 | 15.59 | 33,619,828 | +0.43(+2.83%) |
Oct 18, 2023 | 14.79 | 15.29 | 14.67 | 15.16 | 24,671,460 | +0.59(+4.02%) |
Oct 17, 2023 | 14.91 | 14.95 | 14.37 | 14.57 | 23,637,858 | +0.00(+0.00%) |
Oct 16, 2023 | 14.82 | 14.84 | 14.46 | 14.57 | 22,294,372 | -0.47(-3.12%) |
Oct 13, 2023 | 14.67 | 15.21 | 14.54 | 15.04 | 29,527,752 | +0.24(+1.65%) |
Oct 12, 2023 | 14.47 | 15.05 | 14.44 | 14.80 | 29,128,008 | +0.27(+1.88%) |
Oct 11, 2023 | 14.57 | 14.84 | 14.49 | 14.53 | 20,803,572 | -0.19(-1.26%) |
Oct 10, 2023 | 14.86 | 14.91 | 14.42 | 14.71 | 24,503,496 | -0.21(-1.38%) |
Oct 09, 2023 | 15.42 | 15.48 | 14.86 | 14.92 | 22,913,482 | -0.30(-1.99%) |
Oct 06, 2023 | 16.04 | 16.21 | 15.03 | 15.22 | 38,009,512 | -0.54(-3.41%) |
Oct 05, 2023 | 15.78 | 16.12 | 15.66 | 15.76 | 19,972,044 | +0.06(+0.37%) |
Oct 04, 2023 | 16.02 | 16.19 | 15.62 | 15.70 | 24,999,882 | -0.34(-2.13%) |
Oct 03, 2023 | 15.70 | 16.21 | 15.51 | 16.04 | 27,410,340 | +0.62(+3.99%) |
Oct 02, 2023 | 15.50 | 15.74 | 15.29 | 15.42 | 27,772,250 | +0.01(+0.06%) |
Sep 29, 2023 | 14.95 | 15.57 | 14.94 | 15.41 | 30,352,694 | +0.15(+0.96%) |
Sep 28, 2023 | 15.61 | 15.68 | 15.08 | 15.27 | 24,852,394 | -0.26(-1.70%) |
Sep 27, 2023 | 15.41 | 15.93 | 15.34 | 15.53 | 31,450,088 | +0.01(+0.06%) |
Sep 26, 2023 | 15.20 | 15.62 | 15.13 | 15.52 | 23,122,758 | +0.64(+4.33%) |
Sep 25, 2023 | 15.19 | 15.10 | 14.87 | 14.88 | 23,853,082 | -0.18(-1.17%) |
Sep 22, 2023 | 14.84 | 15.09 | 14.66 | 15.05 | 23,403,360 | +0.13(+0.85%) |
Sep 21, 2023 | 14.53 | 14.95 | 14.49 | 14.93 | 27,230,160 | +0.72(+5.09%) |
Sep 20, 2023 | 13.71 | 14.23 | 13.67 | 14.20 | 19,488,000 | +0.39(+2.83%) |
Sep 19, 2023 | 13.83 | 14.09 | 13.76 | 13.81 | 19,595,982 | +0.10(+0.70%) |
Sep 18, 2023 | 13.79 | 13.82 | 13.60 | 13.72 | 14,111,021 | -0.02(-0.14%) |
Sep 15, 2023 | 13.41 | 13.77 | 13.39 | 13.74 | 26,501,750 | +0.47(+3.57%) |
Sep 14, 2023 | 13.37 | 13.49 | 13.19 | 13.26 | 20,570,020 | -0.33(-2.42%) |
Sep 13, 2023 | 13.62 | 13.72 | 13.48 | 13.59 | 17,648,906 | -0.03(-0.21%) |
Sep 12, 2023 | 13.54 | 13.68 | 13.40 | 13.62 | 15,147,730 | +0.22(+1.66%) |
Sep 11, 2023 | 13.42 | 13.58 | 13.37 | 13.40 | 12,688,844 | -0.25(-1.84%) |
Sep 08, 2023 | 13.73 | 13.75 | 13.51 | 13.65 | 17,004,982 | -0.06(-0.42%) |
Sep 07, 2023 | 13.87 | 13.90 | 13.65 | 13.71 | 18,822,612 | +0.14(+1.07%) |
Sep 06, 2023 | 13.38 | 13.78 | 13.36 | 13.56 | 23,571,060 | +0.27(+2.04%) |
Sep 05, 2023 | 13.17 | 13.30 | 13.13 | 13.29 | 16,549,141 | +0.19(+1.47%) |
Sep 01, 2023 | 12.93 | 13.24 | 12.90 | 13.10 | 22,857,032 | -0.08(-0.59%) |
Aug 31, 2023 | 13.06 | 13.19 | 12.95 | 13.18 | 16,937,478 | +0.10(+0.74%) |
Aug 30, 2023 | 13.21 | 13.29 | 13.03 | 13.08 | 18,484,372 | -0.15(-1.17%) |
Aug 29, 2023 | 13.86 | 13.87 | 13.22 | 13.23 | 23,095,534 | -0.62(-4.46%) |
Aug 28, 2023 | 13.90 | 14.03 | 13.77 | 13.85 | 17,466,962 | -0.25(-1.78%) |
Aug 25, 2023 | 14.23 | 14.60 | 13.97 | 14.10 | 28,639,734 | -0.28(-1.95%) |
Aug 24, 2023 | 13.66 | 14.40 | 13.62 | 14.38 | 22,457,082 | +0.57(+4.13%) |
Aug 23, 2023 | 14.18 | 14.19 | 13.74 | 13.81 | 20,671,538 | -0.47(-3.31%) |
Aug 22, 2023 | 13.98 | 14.33 | 13.97 | 14.29 | 20,028,654 | +0.14(+0.96%) |
Aug 21, 2023 | 14.32 | 14.55 | 14.07 | 14.15 | 18,592,928 | -0.28(-1.94%) |
Aug 18, 2023 | 14.73 | 14.77 | 14.31 | 14.43 | 27,780,942 | +0.00(+0.00%) |
Aug 17, 2023 | 13.97 | 14.48 | 13.93 | 14.43 | 26,501,208 | +0.36(+2.54%) |
Aug 16, 2023 | 13.81 | 14.09 | 13.66 | 14.07 | 21,757,634 | +0.32(+2.32%) |
Aug 15, 2023 | 13.47 | 13.82 | 13.44 | 13.76 | 20,517,876 | +0.45(+3.41%) |
Aug 14, 2023 | 13.62 | 13.64 | 13.29 | 13.30 | 20,402,594 | -0.21(-1.57%) |
Aug 11, 2023 | 13.67 | 13.73 | 13.42 | 13.51 | 24,780,652 | +0.05(+0.36%) |
Aug 10, 2023 | 13.27 | 13.59 | 12.95 | 13.47 | 26,909,152 | -0.01(-0.07%) |
Aug 09, 2023 | 13.18 | 13.54 | 13.17 | 13.48 | 20,660,040 | +0.28(+2.12%) |
Aug 08, 2023 | 13.27 | 13.50 | 13.16 | 13.20 | 22,126,480 | +0.17(+1.34%) |
Aug 07, 2023 | 13.20 | 13.27 | 13.01 | 13.02 | 18,978,462 | -0.35(-2.60%) |
Aug 04, 2023 | 13.03 | 13.42 | 12.83 | 13.37 | 29,032,922 | +0.20(+1.54%) |
Aug 03, 2023 | 13.24 | 13.31 | 13.00 | 13.17 | 25,572,672 | +0.14(+1.04%) |
Aug 02, 2023 | 12.80 | 13.11 | 12.76 | 13.03 | 30,374,950 | +0.50(+4.01%) |
Aug 01, 2023 | 12.54 | 12.60 | 12.45 | 12.53 | 14,390,333 | +0.12(+0.93%) |
Jul 31, 2023 | 12.43 | 12.55 | 12.37 | 12.41 | 18,088,014 | -0.07(-0.54%) |
Jul 28, 2023 | 12.57 | 12.63 | 12.39 | 12.48 | 20,312,654 | -0.35(-2.71%) |
Jul 27, 2023 | 12.31 | 12.91 | 12.26 | 12.83 | 26,004,272 | +0.26(+2.08%) |
Jul 26, 2023 | 12.65 | 12.74 | 12.44 | 12.57 | 20,868,234 | -0.01(-0.08%) |
Jul 25, 2023 | 12.70 | 12.70 | 12.46 | 12.58 | 17,287,334 | -0.09(-0.69%) |
Jul 24, 2023 | 12.73 | 12.79 | 12.59 | 12.66 | 15,988,774 | -0.16(-1.28%) |
Jul 21, 2023 | 12.66 | 12.83 | 12.65 | 12.83 | 16,360,977 | +0.01(+0.08%) |
Jul 20, 2023 | 12.65 | 12.88 | 12.57 | 12.82 | 42,327,368 | +0.25(+2.00%) |
Jul 19, 2023 | 12.57 | 12.62 | 12.44 | 12.57 | 23,505,978 | -0.07(-0.54%) |
Jul 18, 2023 | 12.94 | 12.98 | 12.57 | 12.63 | 19,986,878 | -0.28(-2.17%) |
Jul 17, 2023 | 13.06 | 13.07 | 12.81 | 12.91 | 13,535,714 | -0.12(-0.89%) |
Jul 14, 2023 | 12.94 | 13.11 | 12.86 | 13.03 | 22,231,392 | +0.02(+0.15%) |
Jul 13, 2023 | 13.15 | 13.19 | 12.92 | 13.01 | 24,717,278 | -0.29(-2.18%) |
Jul 12, 2023 | 13.27 | 13.41 | 13.17 | 13.30 | 24,109,560 | -0.33(-2.41%) |
Jul 11, 2023 | 13.81 | 13.92 | 13.58 | 13.63 | 13,452,640 | -0.26(-1.88%) |
Jul 10, 2023 | 14.04 | 14.09 | 13.87 | 13.89 | 16,958,344 | -0.10(-0.69%) |
Jul 07, 2023 | 13.99 | 14.01 | 13.60 | 13.99 | 17,560,802 | +0.13(+0.91%) |
Jul 06, 2023 | 13.89 | 14.11 | 13.82 | 13.86 | 28,658,542 | +0.33(+2.43%) |
Jul 05, 2023 | 13.65 | 13.65 | 13.47 | 13.53 | 15,519,520 | +0.08(+0.57%) |
Jul 03, 2023 | 13.54 | 13.57 | 13.45 | 13.46 | 7,390,248 | -0.05(-0.36%) |
Jun 30, 2023 | 13.68 | 13.72 | 13.41 | 13.50 | 25,517,884 | -0.48(-3.45%) |
Jun 29, 2023 | 14.19 | 14.23 | 13.97 | 13.99 | 24,011,830 | -0.14(-0.96%) |
Jun 28, 2023 | 14.27 | 14.33 | 14.04 | 14.12 | 19,572,226 | -0.04(-0.27%) |
Jun 27, 2023 | 14.53 | 14.59 | 14.08 | 14.16 | 16,463,503 | -0.48(-3.30%) |
Jun 26, 2023 | 14.51 | 14.65 | 14.31 | 14.64 | 18,317,334 | +0.21(+1.47%) |
Jun 23, 2023 | 14.47 | 14.52 | 14.26 | 14.43 | 18,161,094 | +0.32(+2.26%) |
Jun 22, 2023 | 14.36 | 14.39 | 14.10 | 14.11 | 23,893,528 | -0.13(-0.88%) |
Jun 21, 2023 | 14.13 | 14.31 | 14.05 | 14.24 | 21,777,646 | +0.23(+1.64%) |
Jun 20, 2023 | 14.00 | 14.23 | 13.91 | 14.01 | 23,595,734 | +0.21(+1.52%) |
Jun 16, 2023 | 13.46 | 13.85 | 13.45 | 13.80 | 22,373,738 | +0.14(+1.05%) |
Jun 15, 2023 | 14.25 | 14.26 | 13.52 | 13.65 | 41,500,784 | -0.50(-3.51%) |
Jun 14, 2023 | 14.16 | 14.51 | 13.97 | 14.15 | 33,771,692 | -0.06(-0.40%) |
Jun 13, 2023 | 14.33 | 14.41 | 14.13 | 14.21 | 21,334,162 | -0.29(-1.98%) |
Jun 12, 2023 | 14.78 | 14.86 | 14.48 | 14.50 | 15,380,962 | -0.40(-2.69%) |
Jun 09, 2023 | 14.87 | 14.99 | 14.66 | 14.90 | 24,391,392 | -0.06(-0.38%) |
Jun 08, 2023 | 15.22 | 15.30 | 14.90 | 14.95 | 19,039,436 | -0.24(-1.57%) |
Jun 07, 2023 | 15.01 | 15.25 | 14.88 | 15.19 | 23,021,330 | +0.15(+1.02%) |
Jun 06, 2023 | 15.19 | 15.26 | 14.99 | 15.04 | 15,914,425 | -0.11(-0.69%) |
Jun 05, 2023 | 15.01 | 15.21 | 14.87 | 15.15 | 21,253,286 | +0.10(+0.64%) |
Jun 02, 2023 | 15.41 | 15.48 | 14.94 | 15.05 | 27,199,530 | -0.66(-4.20%) |
Jun 01, 2023 | 16.15 | 16.29 | 15.58 | 15.71 | 24,104,306 | -0.43(-2.66%) |
May 31, 2023 | 16.10 | 16.34 | 16.00 | 16.14 | 22,076,126 | +0.25(+1.56%) |
May 30, 2023 | 15.66 | 16.04 | 15.60 | 15.89 | 17,667,094 | -0.01(-0.06%) |
May 26, 2023 | 16.45 | 16.46 | 15.80 | 15.90 | 24,720,546 | -0.63(-3.82%) |
May 25, 2023 | 16.49 | 16.79 | 16.32 | 16.53 | 30,467,416 | -0.38(-2.26%) |
May 24, 2023 | 16.77 | 17.08 | 16.71 | 16.91 | 27,208,692 | +0.36(+2.19%) |
May 23, 2023 | 16.22 | 16.62 | 16.10 | 16.55 | 20,666,146 | +0.54(+3.34%) |
May 22, 2023 | 16.04 | 16.19 | 15.83 | 16.01 | 17,263,110 | +0.00(+0.00%) |
May 19, 2023 | 15.85 | 16.18 | 15.79 | 16.01 | 29,179,494 | +0.06(+0.36%) |
May 18, 2023 | 16.46 | 16.48 | 15.89 | 15.96 | 38,098,732 | -0.45(-2.74%) |
May 17, 2023 | 16.76 | 16.97 | 16.32 | 16.41 | 26,718,008 | -0.61(-3.59%) |
May 16, 2023 | 16.83 | 17.02 | 16.70 | 17.02 | 17,654,836 | +0.34(+2.06%) |
May 15, 2023 | 16.77 | 17.01 | 16.62 | 16.67 | 20,431,960 | -0.17(-1.02%) |
May 12, 2023 | 16.61 | 17.14 | 16.59 | 16.85 | 25,363,326 | +0.11(+0.63%) |
May 11, 2023 | 16.77 | 17.01 | 16.71 | 16.74 | 31,333,764 | +0.10(+0.57%) |
May 10, 2023 | 16.53 | 17.14 | 16.44 | 16.65 | 29,274,170 | -0.22(-1.30%) |
May 09, 2023 | 16.87 | 16.90 | 16.74 | 16.87 | 14,233,076 | +0.22(+1.32%) |
May 08, 2023 | 16.64 | 16.83 | 16.59 | 16.65 | 16,285,736 | -0.01(-0.06%) |
May 05, 2023 | 17.13 | 17.18 | 16.51 | 16.66 | 31,539,196 | -0.95(-5.37%) |
May 04, 2023 | 17.39 | 17.79 | 17.35 | 17.60 | 46,254,680 | +0.36(+2.11%) |
May 03, 2023 | 16.84 | 17.26 | 16.51 | 17.24 | 32,402,482 | +0.37(+2.21%) |
May 02, 2023 | 16.43 | 17.24 | 16.41 | 16.87 | 31,579,818 | +0.54(+3.34%) |
May 01, 2023 | 16.33 | 16.35 | 16.07 | 16.32 | 17,908,088 | +0.06(+0.35%) |
Apr 28, 2023 | 16.80 | 16.81 | 16.26 | 16.26 | 31,534,330 | -0.42(-2.52%) |
Apr 27, 2023 | 17.39 | 17.41 | 16.64 | 16.68 | 34,761,048 | -1.01(-5.72%) |
Apr 26, 2023 | 17.39 | 17.78 | 17.26 | 17.70 | 24,677,168 | +0.23(+1.31%) |
Apr 25, 2023 | 16.93 | 17.49 | 16.87 | 17.47 | 25,676,138 | +0.78(+4.70%) |
Apr 24, 2023 | 16.77 | 16.93 | 16.63 | 16.68 | 16,337,596 | -0.05(-0.29%) |
Apr 21, 2023 | 16.72 | 16.97 | 16.66 | 16.73 | 17,982,014 | -0.02(-0.11%) |
Apr 20, 2023 | 16.84 | 16.94 | 16.52 | 16.75 | 25,218,470 | +0.30(+1.80%) |
Apr 19, 2023 | 16.69 | 16.69 | 16.34 | 16.45 | 16,842,388 | +0.01(+0.06%) |
Apr 18, 2023 | 16.28 | 16.62 | 16.27 | 16.44 | 15,200,220 | -0.02(-0.12%) |
Apr 17, 2023 | 16.66 | 16.82 | 16.46 | 16.46 | 16,070,356 | -0.17(-1.03%) |
Apr 14, 2023 | 16.61 | 16.93 | 16.33 | 16.64 | 23,716,668 | +0.12(+0.75%) |
Apr 13, 2023 | 17.04 | 17.10 | 16.46 | 16.51 | 31,198,410 | -0.64(-3.73%) |
Apr 12, 2023 | 16.69 | 17.25 | 16.66 | 17.15 | 30,143,328 | +0.19(+1.13%) |
Apr 11, 2023 | 16.89 | 17.06 | 16.78 | 16.96 | 13,732,489 | +0.00(+0.00%) |
Apr 10, 2023 | 17.33 | 17.42 | 16.96 | 16.96 | 16,801,540 | -0.05(-0.28%) |
Apr 06, 2023 | 17.32 | 17.45 | 16.98 | 17.01 | 22,704,358 | -0.18(-1.06%) |
Apr 05, 2023 | 17.16 | 17.40 | 17.05 | 17.19 | 30,938,252 | +0.16(+0.95%) |
Apr 04, 2023 | 16.67 | 17.21 | 16.64 | 17.03 | 29,537,702 | +0.27(+1.60%) |
Apr 03, 2023 | 17.01 | 17.07 | 16.70 | 16.76 | 20,940,504 | -0.16(-0.96%) |
Mar 31, 2023 | 17.55 | 17.57 | 16.90 | 16.92 | 26,316,878 | -0.74(-4.17%) |
Mar 30, 2023 | 17.60 | 17.93 | 17.57 | 17.66 | 29,810,408 | -0.32(-1.75%) |
Mar 29, 2023 | 18.17 | 18.34 | 17.92 | 17.97 | 24,799,332 | -0.78(-4.18%) |
Mar 28, 2023 | 18.75 | 19.04 | 18.65 | 18.76 | 20,228,608 | +0.12(+0.67%) |
Mar 27, 2023 | 18.39 | 18.77 | 18.30 | 18.63 | 23,948,204 | -0.11(-0.56%) |
Mar 24, 2023 | 19.29 | 19.66 | 18.71 | 18.74 | 42,698,076 | -0.36(-1.90%) |
Mar 23, 2023 | 18.81 | 19.50 | 18.19 | 19.10 | 51,375,852 | -0.11(-0.55%) |
Mar 22, 2023 | 18.31 | 19.23 | 17.79 | 19.21 | 35,814,256 | +0.93(+5.07%) |
Mar 21, 2023 | 18.54 | 18.78 | 18.21 | 18.28 | 26,753,022 | -0.77(-4.05%) |
Mar 20, 2023 | 19.48 | 19.59 | 18.97 | 19.05 | 30,931,898 | -0.50(-2.56%) |
Mar 17, 2023 | 19.10 | 19.80 | 18.95 | 19.55 | 39,371,640 | +0.60(+3.19%) |
Mar 16, 2023 | 20.33 | 20.42 | 18.86 | 18.95 | 42,643,416 | -0.96(-4.84%) |
Mar 15, 2023 | 20.47 | 20.78 | 19.91 | 19.91 | 51,202,004 | +0.33(+1.69%) |
Mar 14, 2023 | 19.75 | 20.32 | 19.29 | 19.58 | 34,145,260 | -1.01(-4.91%) |
Mar 13, 2023 | 21.14 | 21.31 | 19.76 | 20.59 | 61,952,168 | +0.12(+0.60%) |
Mar 10, 2023 | 19.72 | 20.72 | 19.39 | 20.47 | 60,327,408 | +0.87(+4.43%) |
Mar 09, 2023 | 18.46 | 19.76 | 18.22 | 19.60 | 42,975,224 | +1.03(+5.54%) |
Mar 08, 2023 | 18.63 | 18.89 | 18.45 | 18.57 | 25,821,714 | -0.08(-0.40%) |
Mar 07, 2023 | 17.83 | 18.74 | 17.79 | 18.64 | 29,170,280 | +0.83(+4.67%) |
Mar 06, 2023 | 17.74 | 17.88 | 17.43 | 17.81 | 25,104,216 | -0.04(-0.21%) |
Mar 03, 2023 | 18.47 | 18.58 | 17.80 | 17.85 | 26,498,762 | -0.91(-4.83%) |
Mar 02, 2023 | 19.47 | 19.53 | 18.61 | 18.76 | 32,269,460 | -0.41(-2.12%) |
Mar 01, 2023 | 19.07 | 19.36 | 18.88 | 19.16 | 28,544,190 | +0.23(+1.20%) |
Feb 28, 2023 | 18.80 | 18.95 | 18.51 | 18.94 | 26,222,616 | +0.21(+1.11%) |
Feb 27, 2023 | 18.41 | 18.86 | 18.20 | 18.73 | 25,200,054 | -0.19(-1.00%) |
Feb 24, 2023 | 19.04 | 19.28 | 18.79 | 18.92 | 29,863,728 | +0.60(+3.30%) |
Feb 23, 2023 | 18.16 | 18.91 | 18.08 | 18.31 | 38,817,020 | -0.24(-1.27%) |
Feb 22, 2023 | 18.44 | 18.79 | 18.21 | 18.55 | 30,981,200 | +0.08(+0.41%) |
Feb 21, 2023 | 17.98 | 18.53 | 17.84 | 18.47 | 28,101,572 | +1.03(+5.90%) |
Feb 17, 2023 | 17.58 | 17.85 | 17.41 | 17.44 | 30,291,420 | +0.15(+0.87%) |
Feb 16, 2023 | 17.23 | 17.29 | 16.72 | 17.29 | 36,999,936 | +0.72(+4.33%) |
Feb 15, 2023 | 17.02 | 17.12 | 16.57 | 16.58 | 20,396,064 | -0.15(-0.90%) |
Feb 14, 2023 | 16.91 | 17.24 | 16.44 | 16.73 | 32,821,570 | +0.02(+0.11%) |
Feb 13, 2023 | 17.23 | 17.29 | 16.69 | 16.71 | 21,655,906 | -0.61(-3.54%) |
Feb 10, 2023 | 17.59 | 17.69 | 17.26 | 17.32 | 28,983,636 | -0.09(-0.54%) |
Feb 09, 2023 | 16.51 | 17.58 | 16.48 | 17.42 | 26,240,680 | +0.48(+2.84%) |
Feb 08, 2023 | 16.66 | 17.04 | 16.50 | 16.93 | 28,665,732 | +0.52(+3.16%) |
Feb 07, 2023 | 17.20 | 17.36 | 16.25 | 16.42 | 35,426,828 | -0.63(-3.71%) |
Feb 06, 2023 | 17.09 | 17.27 | 16.89 | 17.05 | 23,993,666 | +0.31(+1.86%) |
Feb 03, 2023 | 16.84 | 16.91 | 16.22 | 16.74 | 39,419,940 | +0.50(+3.08%) |
Feb 02, 2023 | 16.45 | 16.70 | 16.03 | 16.24 | 42,017,708 | -0.71(-4.18%) |
Feb 01, 2023 | 17.67 | 18.04 | 16.57 | 16.94 | 41,269,668 | -0.56(-3.18%) |
Jan 31, 2023 | 18.24 | 18.29 | 17.50 | 17.50 | 23,310,180 | -0.78(-4.29%) |
Jan 30, 2023 | 18.02 | 18.34 | 17.71 | 18.29 | 27,964,004 | +0.67(+3.81%) |
Jan 27, 2023 | 17.90 | 17.92 | 17.30 | 17.61 | 30,361,778 | -0.13(-0.74%) |
Jan 26, 2023 | 17.95 | 18.38 | 17.72 | 17.75 | 29,182,858 | -0.58(-3.14%) |
Jan 25, 2023 | 18.94 | 19.25 | 18.28 | 18.32 | 28,464,596 | -0.03(-0.15%) |
Jan 24, 2023 | 18.51 | 18.69 | 18.21 | 18.35 | 22,037,252 | +0.07(+0.36%) |
Jan 23, 2023 | 18.84 | 18.98 | 17.98 | 18.29 | 31,276,100 | -0.67(-3.54%) |
Jan 20, 2023 | 19.84 | 20.12 | 18.92 | 18.96 | 30,225,048 | -1.10(-5.46%) |
Jan 19, 2023 | 19.95 | 20.26 | 19.68 | 20.05 | 33,759,320 | +0.47(+2.41%) |
Jan 18, 2023 | 18.54 | 19.63 | 18.39 | 19.58 | 32,325,490 | +0.87(+4.64%) |
Jan 17, 2023 | 18.61 | 18.81 | 18.37 | 18.71 | 24,269,926 | +0.10(+0.56%) |
Jan 13, 2023 | 19.31 | 19.33 | 18.52 | 18.61 | 26,690,558 | -0.21(-1.10%) |
Jan 12, 2023 | 18.83 | 19.44 | 18.57 | 18.81 | 43,805,252 | -0.19(-0.99%) |
Jan 11, 2023 | 19.48 | 19.62 | 18.97 | 19.00 | 22,677,644 | -0.73(-3.69%) |
Jan 10, 2023 | 20.25 | 20.40 | 19.71 | 19.73 | 20,901,466 | -0.42(-2.06%) |
Jan 09, 2023 | 19.78 | 20.18 | 19.25 | 20.15 | 27,972,130 | +0.04(+0.19%) |
Jan 06, 2023 | 21.05 | 21.58 | 19.91 | 20.11 | 34,542,784 | -1.45(-6.75%) |
Jan 05, 2023 | 21.18 | 21.67 | 21.16 | 21.56 | 34,114,076 | +0.72(+3.44%) |
Jan 04, 2023 | 20.94 | 21.47 | 20.48 | 20.84 | 33,281,710 | -0.49(-2.30%) |
Jan 03, 2023 | 20.74 | 21.81 | 20.39 | 21.34 | 27,251,656 | +0.27(+1.30%) |
Dec 30, 2022 | 21.34 | 21.69 | 21.03 | 21.06 | 24,107,316 | +0.17(+0.81%) |
Dec 29, 2022 | 21.52 | 21.61 | 20.69 | 20.89 | 21,300,450 | -1.11(-5.06%) |
Dec 28, 2022 | 21.23 | 22.04 | 20.89 | 22.01 | 19,719,016 | +0.79(+3.74%) |
Dec 27, 2022 | 21.00 | 21.51 | 20.93 | 21.21 | 15,064,050 | +0.23(+1.08%) |
Dec 23, 2022 | 21.51 | 21.78 | 20.94 | 20.99 | 22,485,604 | -0.31(-1.46%) |
Dec 22, 2022 | 20.93 | 22.24 | 20.88 | 21.30 | 35,982,760 | +0.89(+4.35%) |
Dec 21, 2022 | 20.91 | 21.01 | 20.21 | 20.41 | 24,498,430 | -0.96(-4.51%) |
Dec 20, 2022 | 21.58 | 21.82 | 21.08 | 21.37 | 19,128,338 | -0.06(-0.26%) |
Dec 19, 2022 | 20.86 | 21.72 | 20.82 | 21.43 | 24,520,122 | +0.54(+2.58%) |
Dec 16, 2022 | 20.60 | 21.25 | 20.38 | 20.89 | 31,069,160 | +0.71(+3.51%) |
Dec 15, 2022 | 19.51 | 20.41 | 19.37 | 20.18 | 32,855,472 | +1.41(+7.50%) |
Dec 14, 2022 | 18.48 | 19.20 | 17.91 | 18.78 | 34,600,596 | +0.35(+1.90%) |
Dec 13, 2022 | 17.24 | 18.82 | 17.22 | 18.43 | 37,906,508 | -0.43(-2.25%) |
Dec 12, 2022 | 19.56 | 19.67 | 18.84 | 18.85 | 22,132,882 | -0.83(-4.22%) |
Dec 09, 2022 | 19.45 | 19.70 | 19.05 | 19.68 | 27,100,166 | +0.43(+2.26%) |
Dec 08, 2022 | 19.40 | 19.65 | 19.06 | 19.25 | 21,384,286 | -0.43(-2.21%) |
Dec 07, 2022 | 19.72 | 19.86 | 19.31 | 19.68 | 22,629,728 | +0.10(+0.53%) |
Dec 06, 2022 | 18.78 | 19.88 | 18.71 | 19.58 | 30,324,870 | +0.83(+4.43%) |
Dec 05, 2022 | 18.19 | 18.94 | 18.05 | 18.75 | 20,319,006 | +0.95(+5.36%) |
Dec 02, 2022 | 18.40 | 18.41 | 17.66 | 17.79 | 22,579,792 | +0.08(+0.43%) |