Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.97 | 22.15 | 21.52 | 21.61 | 5,567,339 | -0.22(-1.00%) |
Feb 28, 2024 | 21.86 | 22.20 | 21.56 | 21.82 | 4,065,198 | -0.06(-0.27%) |
Feb 27, 2024 | 21.98 | 21.99 | 21.47 | 21.88 | 4,746,031 | +0.00(+0.00%) |
Feb 26, 2024 | 21.50 | 22.04 | 21.20 | 21.88 | 6,799,408 | +0.44(+2.04%) |
Feb 23, 2024 | 21.11 | 21.64 | 20.85 | 21.45 | 7,235,118 | +0.01(+0.05%) |
Feb 22, 2024 | 20.41 | 21.59 | 19.96 | 21.44 | 9,243,567 | +1.25(+6.17%) |
Feb 21, 2024 | 19.93 | 20.40 | 19.78 | 20.19 | 6,465,715 | +0.33(+1.65%) |
Feb 20, 2024 | 19.58 | 19.94 | 19.40 | 19.86 | 3,698,876 | +0.22(+1.12%) |
Feb 16, 2024 | 19.61 | 19.82 | 19.36 | 19.64 | 3,463,959 | +0.03(+0.15%) |
Feb 15, 2024 | 19.23 | 19.61 | 19.15 | 19.61 | 4,700,034 | +0.46(+2.39%) |
Feb 14, 2024 | 19.08 | 19.32 | 18.95 | 19.15 | 5,684,615 | +0.24(+1.26%) |
Feb 13, 2024 | 19.04 | 19.12 | 18.71 | 18.92 | 3,645,459 | -0.21(-1.09%) |
Feb 12, 2024 | 19.14 | 19.29 | 19.07 | 19.12 | 3,875,368 | +0.06(+0.31%) |
Feb 09, 2024 | 19.07 | 19.27 | 18.89 | 19.07 | 2,851,982 | -0.11(-0.57%) |
Feb 08, 2024 | 18.95 | 19.29 | 18.89 | 19.17 | 6,551,705 | +0.17(+0.89%) |
Feb 07, 2024 | 18.92 | 19.10 | 18.75 | 19.01 | 4,029,170 | +0.13(+0.69%) |
Feb 06, 2024 | 18.85 | 19.05 | 18.76 | 18.88 | 3,513,419 | +0.15(+0.80%) |
Feb 05, 2024 | 18.78 | 18.88 | 18.46 | 18.73 | 2,674,209 | -0.07(-0.37%) |
Feb 02, 2024 | 19.18 | 19.30 | 18.79 | 18.80 | 3,864,592 | -0.46(-2.38%) |
Feb 01, 2024 | 19.36 | 19.50 | 19.09 | 19.25 | 4,199,817 | -0.01(-0.05%) |
Jan 31, 2024 | 19.85 | 19.85 | 19.24 | 19.26 | 6,966,762 | -0.45(-2.27%) |
Jan 30, 2024 | 19.41 | 19.77 | 19.08 | 19.71 | 9,941,835 | -0.61(-2.99%) |
Jan 29, 2024 | 20.36 | 20.44 | 20.15 | 20.32 | 2,761,048 | -0.17(-0.83%) |
Jan 26, 2024 | 19.85 | 20.49 | 19.77 | 20.49 | 3,702,732 | +0.60(+3.00%) |
Jan 25, 2024 | 20.01 | 20.09 | 19.56 | 19.89 | 4,680,296 | +0.22(+1.11%) |
Jan 24, 2024 | 19.65 | 19.83 | 19.38 | 19.67 | 4,185,740 | +0.20(+1.02%) |
Jan 23, 2024 | 19.47 | 20.01 | 19.38 | 19.47 | 4,667,136 | -0.09(-0.46%) |
Jan 22, 2024 | 19.27 | 19.68 | 19.13 | 19.56 | 4,553,389 | +0.27(+1.39%) |
Jan 19, 2024 | 19.04 | 19.43 | 18.97 | 19.29 | 5,035,940 | +0.32(+1.68%) |
Jan 18, 2024 | 18.80 | 19.03 | 18.55 | 18.98 | 3,082,639 | +0.29(+1.55%) |
Jan 17, 2024 | 18.43 | 19.07 | 18.43 | 18.69 | 3,485,214 | +0.11(+0.59%) |
Jan 16, 2024 | 18.82 | 18.96 | 18.55 | 18.58 | 3,819,985 | -0.23(-1.22%) |
Jan 12, 2024 | 18.94 | 19.03 | 18.58 | 18.81 | 3,061,414 | +0.22(+1.18%) |
Jan 11, 2024 | 18.48 | 18.63 | 18.30 | 18.59 | 3,336,350 | +0.15(+0.81%) |
Jan 10, 2024 | 18.72 | 18.73 | 18.25 | 18.44 | 4,720,427 | -0.34(-1.80%) |
Jan 09, 2024 | 18.84 | 18.93 | 18.45 | 18.78 | 4,455,194 | -0.20(-1.05%) |
Jan 08, 2024 | 19.34 | 19.35 | 18.66 | 18.98 | 7,054,093 | -0.78(-3.93%) |
Jan 05, 2024 | 19.65 | 19.95 | 19.57 | 19.75 | 4,405,080 | +0.27(+1.38%) |
Jan 04, 2024 | 19.92 | 20.02 | 19.43 | 19.48 | 3,097,622 | -0.32(-1.61%) |
Jan 03, 2024 | 19.97 | 20.08 | 19.64 | 19.80 | 4,575,561 | -0.17(-0.85%) |
Jan 02, 2024 | 20.26 | 20.34 | 19.83 | 19.97 | 5,099,469 | -0.09(-0.45%) |
Dec 29, 2023 | 20.11 | 20.26 | 20.04 | 20.06 | 3,178,174 | -0.11(-0.54%) |
Dec 28, 2023 | 20.19 | 20.40 | 20.08 | 20.17 | 2,131,546 | -0.16(-0.78%) |
Dec 27, 2023 | 20.24 | 20.50 | 20.19 | 20.33 | 2,019,198 | +0.00(+0.00%) |
Dec 26, 2023 | 20.42 | 20.56 | 20.24 | 20.33 | 1,991,819 | +0.17(+0.84%) |
Dec 22, 2023 | 20.23 | 20.33 | 20.06 | 20.16 | 2,563,354 | +0.23(+1.15%) |
Dec 21, 2023 | 20.07 | 20.25 | 19.78 | 19.93 | 4,270,908 | -0.17(-0.84%) |
Dec 20, 2023 | 20.15 | 20.61 | 20.10 | 20.10 | 3,311,816 | -0.17(-0.84%) |
Dec 19, 2023 | 20.17 | 20.41 | 20.06 | 20.27 | 2,681,986 | +0.23(+1.14%) |
Dec 18, 2023 | 20.29 | 20.63 | 20.03 | 20.04 | 3,560,097 | +0.05(+0.25%) |
Dec 15, 2023 | 19.60 | 20.00 | 19.36 | 19.99 | 7,731,918 | +0.18(+0.91%) |
Dec 14, 2023 | 19.49 | 19.88 | 19.23 | 19.81 | 12,833,206 | +0.57(+2.95%) |
Dec 13, 2023 | 18.71 | 19.29 | 18.58 | 19.24 | 6,585,020 | +0.64(+3.43%) |
Dec 12, 2023 | 18.56 | 18.74 | 18.32 | 18.61 | 7,618,713 | -0.31(-1.63%) |
Dec 11, 2023 | 18.76 | 19.10 | 18.62 | 18.92 | 3,551,590 | +0.07(+0.37%) |
Dec 08, 2023 | 18.82 | 18.93 | 18.51 | 18.85 | 8,144,646 | +0.18(+0.96%) |
Dec 07, 2023 | 18.90 | 19.00 | 18.38 | 18.67 | 14,642,417 | -0.12(-0.64%) |
Dec 06, 2023 | 20.02 | 20.30 | 18.77 | 18.79 | 11,339,320 | -1.43(-7.09%) |
Dec 05, 2023 | 20.32 | 20.42 | 20.19 | 20.22 | 3,206,027 | -0.16(-0.78%) |
Dec 04, 2023 | 20.33 | 20.53 | 20.20 | 20.38 | 4,019,962 | -0.22(-1.06%) |
Dec 01, 2023 | 20.46 | 20.99 | 20.24 | 20.60 | 4,149,923 | -0.04(-0.19%) |
Nov 30, 2023 | 20.38 | 21.19 | 20.16 | 20.64 | 10,328,308 | +0.49(+2.42%) |
Nov 29, 2023 | 20.63 | 20.74 | 20.14 | 20.15 | 6,350,259 | -0.50(-2.41%) |
Nov 28, 2023 | 21.12 | 21.14 | 20.61 | 20.65 | 4,151,334 | -0.31(-1.47%) |
Nov 27, 2023 | 21.13 | 21.26 | 20.72 | 20.96 | 2,979,791 | -0.26(-1.22%) |
Nov 24, 2023 | 20.91 | 21.37 | 20.87 | 21.22 | 1,801,528 | +0.38(+1.82%) |
Nov 22, 2023 | 20.45 | 20.89 | 20.36 | 20.84 | 4,803,864 | -0.14(-0.66%) |
Nov 21, 2023 | 20.66 | 21.13 | 20.66 | 20.98 | 4,429,965 | +0.10(+0.48%) |
Nov 20, 2023 | 20.71 | 20.98 | 20.64 | 20.88 | 5,064,023 | +0.38(+1.85%) |
Nov 17, 2023 | 20.17 | 20.72 | 20.16 | 20.50 | 3,915,722 | +0.49(+2.43%) |
Nov 16, 2023 | 20.88 | 21.10 | 19.61 | 20.01 | 5,377,863 | -1.08(-5.13%) |
Nov 15, 2023 | 21.21 | 21.35 | 21.09 | 21.10 | 4,755,843 | -0.31(-1.44%) |
Nov 14, 2023 | 21.61 | 21.71 | 21.36 | 21.40 | 3,376,589 | -0.11(-0.51%) |
Nov 13, 2023 | 21.47 | 21.61 | 21.36 | 21.51 | 3,136,820 | +0.10(+0.46%) |
Nov 10, 2023 | 21.12 | 21.53 | 21.09 | 21.41 | 3,185,904 | +0.65(+3.11%) |
Nov 09, 2023 | 20.85 | 21.10 | 20.74 | 20.77 | 2,240,941 | +0.08(+0.38%) |
Nov 08, 2023 | 20.88 | 21.01 | 20.51 | 20.69 | 5,444,815 | -0.28(-1.33%) |
Nov 07, 2023 | 21.57 | 21.72 | 20.96 | 20.97 | 4,892,214 | -0.88(-4.05%) |
Nov 06, 2023 | 22.05 | 22.10 | 21.64 | 21.85 | 6,308,537 | -0.26(-1.17%) |
Nov 03, 2023 | 22.20 | 22.64 | 22.09 | 22.11 | 4,360,004 | -0.19(-0.85%) |
Nov 02, 2023 | 21.88 | 22.43 | 21.88 | 22.30 | 5,635,593 | +0.56(+2.56%) |
Nov 01, 2023 | 21.57 | 21.77 | 21.40 | 21.74 | 4,310,512 | +0.36(+1.67%) |
Oct 31, 2023 | 21.21 | 21.42 | 20.83 | 21.38 | 5,587,167 | +0.12(+0.56%) |
Oct 30, 2023 | 21.49 | 21.72 | 21.14 | 21.26 | 6,799,067 | -0.20(-0.93%) |
Oct 27, 2023 | 21.71 | 22.15 | 21.04 | 21.46 | 6,773,745 | -0.13(-0.60%) |
Oct 26, 2023 | 20.01 | 21.81 | 19.93 | 21.59 | 11,831,705 | +1.79(+9.03%) |
Oct 25, 2023 | 20.30 | 20.34 | 19.76 | 19.80 | 8,547,375 | -0.50(-2.45%) |
Oct 24, 2023 | 20.55 | 20.70 | 20.29 | 20.30 | 4,854,770 | -0.22(-1.07%) |
Oct 23, 2023 | 20.30 | 20.77 | 20.02 | 20.52 | 5,600,746 | +0.07(+0.34%) |
Oct 20, 2023 | 20.35 | 20.56 | 20.04 | 20.45 | 4,188,337 | -0.11(-0.53%) |
Oct 19, 2023 | 20.36 | 20.72 | 20.16 | 20.56 | 3,043,976 | -0.17(-0.82%) |
Oct 18, 2023 | 20.87 | 21.07 | 20.56 | 20.73 | 3,636,969 | +0.03(+0.14%) |
Oct 17, 2023 | 20.34 | 20.73 | 20.25 | 20.70 | 4,289,551 | +0.39(+1.91%) |
Oct 16, 2023 | 20.38 | 20.54 | 20.09 | 20.31 | 3,891,866 | -0.08(-0.39%) |
Oct 13, 2023 | 20.04 | 20.44 | 19.83 | 20.39 | 7,632,580 | +0.50(+2.50%) |
Oct 12, 2023 | 20.17 | 20.22 | 19.61 | 19.89 | 3,699,944 | -0.08(-0.40%) |
Oct 11, 2023 | 19.62 | 20.00 | 19.47 | 19.97 | 4,514,049 | +0.10(+0.50%) |
Oct 10, 2023 | 19.93 | 20.08 | 19.72 | 19.87 | 4,733,594 | -0.07(-0.35%) |
Oct 09, 2023 | 19.38 | 20.14 | 19.31 | 19.94 | 7,117,135 | +0.92(+4.86%) |
Oct 06, 2023 | 18.95 | 19.09 | 18.61 | 19.02 | 4,993,007 | +0.13(+0.68%) |
Oct 05, 2023 | 19.01 | 19.41 | 18.82 | 18.89 | 4,358,779 | -0.26(-1.35%) |
Oct 04, 2023 | 19.56 | 19.61 | 19.00 | 19.15 | 6,354,540 | -0.65(-3.26%) |
Oct 03, 2023 | 19.70 | 19.99 | 19.51 | 19.79 | 3,639,591 | -0.08(-0.40%) |
Oct 02, 2023 | 20.36 | 20.42 | 19.56 | 19.87 | 7,165,440 | -0.34(-1.67%) |
Sep 29, 2023 | 20.61 | 20.68 | 20.14 | 20.21 | 5,036,717 | -0.60(-2.87%) |
Sep 28, 2023 | 20.97 | 21.09 | 20.40 | 20.81 | 6,129,793 | -0.35(-1.64%) |
Sep 27, 2023 | 21.00 | 21.23 | 20.71 | 21.16 | 7,285,942 | +0.57(+2.75%) |
Sep 26, 2023 | 20.76 | 21.11 | 20.32 | 20.59 | 7,126,389 | -0.34(-1.61%) |
Sep 25, 2023 | 20.64 | 21.02 | 20.88 | 20.93 | 4,733,823 | +0.21(+1.01%) |
Sep 22, 2023 | 20.53 | 20.85 | 20.50 | 20.72 | 4,815,928 | +0.43(+2.11%) |
Sep 21, 2023 | 20.37 | 20.61 | 19.96 | 20.29 | 4,322,875 | +0.03(+0.15%) |
Sep 20, 2023 | 20.40 | 20.96 | 20.20 | 20.26 | 8,137,012 | -0.02(-0.10%) |
Sep 19, 2023 | 21.15 | 21.21 | 20.23 | 20.28 | 12,373,192 | -0.77(-3.64%) |
Sep 18, 2023 | 20.76 | 21.28 | 20.75 | 21.05 | 10,925,840 | +0.32(+1.53%) |
Sep 15, 2023 | 20.52 | 20.80 | 20.39 | 20.73 | 22,881,836 | +0.07(+0.34%) |
Sep 14, 2023 | 21.09 | 21.15 | 20.54 | 20.66 | 10,817,611 | +0.00(+0.00%) |
Sep 13, 2023 | 21.27 | 21.29 | 20.42 | 20.66 | 14,111,127 | -0.62(-2.90%) |
Sep 12, 2023 | 21.02 | 21.53 | 20.95 | 21.27 | 6,224,573 | +0.43(+2.05%) |
Sep 11, 2023 | 21.00 | 21.13 | 20.77 | 20.85 | 6,569,965 | -0.05(-0.24%) |
Sep 08, 2023 | 20.58 | 20.99 | 20.55 | 20.90 | 8,675,762 | +0.46(+2.24%) |
Sep 07, 2023 | 20.42 | 20.64 | 20.31 | 20.44 | 7,364,748 | -0.09(-0.44%) |
Sep 06, 2023 | 19.87 | 20.64 | 19.83 | 20.53 | 8,115,841 | +0.52(+2.58%) |
Sep 05, 2023 | 19.50 | 20.53 | 19.50 | 20.01 | 8,616,824 | +0.59(+3.02%) |
Sep 01, 2023 | 19.13 | 19.54 | 19.13 | 19.43 | 2,789,132 | +0.51(+2.68%) |
Aug 31, 2023 | 18.92 | 19.04 | 18.64 | 18.92 | 3,533,947 | +0.04(+0.21%) |
Aug 30, 2023 | 18.72 | 19.20 | 18.65 | 18.88 | 4,622,247 | +0.18(+0.96%) |
Aug 29, 2023 | 18.49 | 18.78 | 18.27 | 18.70 | 3,183,843 | +0.23(+1.24%) |
Aug 28, 2023 | 18.06 | 18.54 | 17.99 | 18.47 | 4,314,105 | +0.47(+2.59%) |
Aug 25, 2023 | 18.10 | 18.17 | 17.82 | 18.01 | 2,772,397 | +0.09(+0.50%) |
Aug 24, 2023 | 18.15 | 18.39 | 17.91 | 17.92 | 2,911,946 | -0.37(-2.01%) |
Aug 23, 2023 | 17.77 | 18.46 | 17.63 | 18.28 | 2,544,192 | +0.24(+1.32%) |
Aug 22, 2023 | 18.24 | 18.30 | 18.00 | 18.05 | 2,764,417 | -0.16(-0.87%) |
Aug 21, 2023 | 18.21 | 18.38 | 17.89 | 18.20 | 2,343,881 | +0.10(+0.55%) |
Aug 18, 2023 | 17.65 | 18.20 | 17.61 | 18.10 | 2,173,821 | +0.27(+1.50%) |
Aug 17, 2023 | 18.44 | 18.52 | 17.81 | 17.84 | 3,761,863 | -0.34(-1.85%) |
Aug 16, 2023 | 18.33 | 18.78 | 18.16 | 18.17 | 4,656,306 | +0.11(+0.60%) |
Aug 15, 2023 | 18.24 | 18.36 | 18.05 | 18.06 | 5,730,706 | -0.30(-1.62%) |
Aug 14, 2023 | 18.52 | 18.65 | 18.33 | 18.36 | 2,179,253 | -0.29(-1.54%) |
Aug 11, 2023 | 18.31 | 18.65 | 18.24 | 18.65 | 3,447,799 | +0.35(+1.89%) |
Aug 10, 2023 | 17.99 | 18.49 | 17.99 | 18.30 | 4,903,911 | +0.18(+0.98%) |
Aug 09, 2023 | 18.33 | 18.40 | 18.09 | 18.12 | 3,731,335 | +0.19(+1.05%) |
Aug 08, 2023 | 17.64 | 18.09 | 17.57 | 17.94 | 12,521,216 | -0.10(-0.55%) |
Aug 07, 2023 | 18.24 | 18.33 | 17.85 | 18.04 | 3,269,064 | -0.11(-0.60%) |
Aug 04, 2023 | 18.22 | 18.29 | 17.97 | 18.14 | 3,130,482 | +0.06(+0.33%) |
Aug 03, 2023 | 17.83 | 18.26 | 17.81 | 18.08 | 3,581,390 | +0.25(+1.39%) |
Aug 02, 2023 | 17.84 | 17.95 | 17.35 | 17.84 | 6,434,342 | +0.10(+0.56%) |
Aug 01, 2023 | 17.75 | 17.99 | 17.59 | 17.74 | 7,218,711 | -0.44(-2.40%) |
Jul 31, 2023 | 18.43 | 18.63 | 18.03 | 18.17 | 7,777,007 | -0.18(-0.97%) |
Jul 28, 2023 | 17.39 | 18.44 | 17.39 | 18.35 | 7,855,788 | +0.95(+5.47%) |
Jul 27, 2023 | 18.63 | 18.98 | 17.21 | 17.40 | 14,257,276 | -1.18(-6.35%) |
Jul 26, 2023 | 17.99 | 18.64 | 17.99 | 18.58 | 10,839,989 | +0.38(+2.07%) |
Jul 25, 2023 | 17.67 | 18.27 | 17.47 | 18.20 | 6,379,910 | +0.55(+3.14%) |
Jul 24, 2023 | 17.14 | 17.66 | 17.04 | 17.65 | 7,169,138 | +0.41(+2.36%) |
Jul 21, 2023 | 17.08 | 17.31 | 16.92 | 17.24 | 7,574,274 | -0.07(-0.40%) |
Jul 20, 2023 | 17.55 | 17.88 | 17.20 | 17.31 | 7,053,950 | -0.52(-2.89%) |
Jul 19, 2023 | 17.10 | 17.93 | 17.10 | 17.83 | 8,264,311 | -0.03(-0.17%) |
Jul 18, 2023 | 17.26 | 18.05 | 17.10 | 17.86 | 7,398,859 | +0.50(+2.85%) |
Jul 17, 2023 | 17.07 | 17.43 | 17.00 | 17.36 | 11,576,438 | +0.21(+1.21%) |
Jul 14, 2023 | 17.32 | 17.39 | 16.97 | 17.15 | 10,541,230 | -0.14(-0.80%) |
Jul 13, 2023 | 17.72 | 17.72 | 17.21 | 17.29 | 16,745,229 | -0.34(-1.91%) |
Jul 12, 2023 | 18.03 | 18.07 | 17.49 | 17.63 | 7,744,685 | -0.30(-1.66%) |
Jul 11, 2023 | 17.39 | 18.05 | 17.31 | 17.93 | 6,802,309 | +0.70(+4.09%) |
Jul 10, 2023 | 16.94 | 17.34 | 16.91 | 17.22 | 5,366,447 | +0.24(+1.40%) |
Jul 07, 2023 | 16.10 | 17.04 | 16.05 | 16.98 | 9,580,640 | +0.88(+5.48%) |
Jul 06, 2023 | 16.20 | 16.43 | 15.89 | 16.10 | 5,282,886 | -0.17(-1.03%) |
Jul 05, 2023 | 16.79 | 16.82 | 16.23 | 16.27 | 4,129,269 | -0.36(-2.15%) |
Jul 03, 2023 | 16.53 | 16.64 | 16.41 | 16.63 | 2,149,691 | +0.16(+0.96%) |
Jun 30, 2023 | 16.30 | 16.66 | 16.10 | 16.47 | 6,987,787 | +0.30(+1.84%) |
Jun 29, 2023 | 15.86 | 16.32 | 15.75 | 16.17 | 7,298,963 | +0.42(+2.64%) |
Jun 28, 2023 | 15.63 | 15.85 | 15.57 | 15.76 | 4,884,757 | +0.03(+0.19%) |
Jun 27, 2023 | 15.22 | 15.84 | 15.21 | 15.73 | 6,507,272 | +0.46(+2.98%) |
Jun 26, 2023 | 14.83 | 15.38 | 14.78 | 15.27 | 4,555,225 | +0.63(+4.33%) |
Jun 23, 2023 | 14.62 | 14.81 | 14.50 | 14.64 | 30,651,596 | -0.26(-1.73%) |
Jun 22, 2023 | 14.89 | 14.97 | 14.71 | 14.89 | 6,258,020 | -0.13(-0.86%) |
Jun 21, 2023 | 14.99 | 15.40 | 14.96 | 15.02 | 3,817,877 | -0.05(-0.33%) |
Jun 20, 2023 | 14.48 | 15.09 | 14.47 | 15.07 | 5,580,076 | +0.49(+3.33%) |
Jun 16, 2023 | 14.60 | 14.72 | 14.46 | 14.59 | 5,076,757 | +0.01(+0.07%) |
Jun 15, 2023 | 14.65 | 14.57 | 14.58 | 3,336,587 | +0.72(+5.22%) | |
May 08, 2023 | 14.28 | 14.50 | 13.80 | 13.85 | 7,641,556 | -0.27(-1.90%) |
May 05, 2023 | 13.61 | 14.17 | 13.39 | 14.12 | 8,654,395 | +0.93(+7.06%) |
May 04, 2023 | 12.69 | 13.24 | 12.65 | 13.19 | 6,559,028 | +0.49(+3.82%) |
May 03, 2023 | 12.59 | 13.06 | 12.53 | 12.70 | 10,625,800 | -0.03(-0.23%) |
May 02, 2023 | 13.22 | 13.34 | 12.62 | 12.73 | 6,989,245 | -0.70(-5.24%) |
May 01, 2023 | 13.34 | 13.72 | 13.26 | 13.44 | 4,258,378 | -0.13(-0.95%) |
Apr 28, 2023 | 13.19 | 13.75 | 13.12 | 13.57 | 5,750,772 | +0.27(+2.01%) |
Apr 27, 2023 | 12.85 | 13.83 | 12.78 | 13.30 | 8,894,176 | +0.60(+4.76%) |
Apr 26, 2023 | 12.64 | 13.04 | 12.58 | 12.69 | 5,899,188 | -0.02(-0.16%) |
Apr 25, 2023 | 13.25 | 13.33 | 12.70 | 12.71 | 4,221,642 | -0.77(-5.73%) |
Apr 24, 2023 | 12.92 | 13.66 | 12.84 | 13.49 | 6,184,599 | +0.58(+4.53%) |
Apr 21, 2023 | 13.05 | 13.23 | 12.84 | 12.90 | 2,721,756 | -0.15(-1.14%) |
Apr 20, 2023 | 13.15 | 13.40 | 13.03 | 13.05 | 5,330,203 | -0.36(-2.66%) |
Apr 19, 2023 | 12.96 | 13.53 | 12.95 | 13.41 | 5,129,568 | +0.21(+1.58%) |
Apr 18, 2023 | 13.32 | 13.32 | 13.01 | 13.20 | 3,543,004 | -0.04(-0.30%) |
Apr 17, 2023 | 13.45 | 13.45 | 13.14 | 13.24 | 2,075,087 | -0.20(-1.48%) |
Apr 14, 2023 | 13.46 | 13.55 | 13.35 | 13.44 | 2,773,494 | +0.01(+0.07%) |
Apr 13, 2023 | 13.46 | 13.67 | 13.41 | 13.43 | 2,348,429 | -0.04(-0.29%) |
Apr 12, 2023 | 13.46 | 13.68 | 13.33 | 13.47 | 2,357,733 | +0.11(+0.82%) |
Apr 11, 2023 | 13.46 | 13.56 | 13.22 | 13.36 | 3,987,356 | -0.03(-0.22%) |
Apr 10, 2023 | 13.42 | 13.60 | 13.25 | 13.39 | 3,447,387 | +0.08(+0.60%) |
Apr 06, 2023 | 13.43 | 13.47 | 13.18 | 13.31 | 2,538,166 | -0.11(-0.81%) |
Apr 05, 2023 | 13.64 | 13.71 | 13.26 | 13.42 | 3,121,717 | -0.15(-1.10%) |
Apr 04, 2023 | 13.87 | 13.99 | 13.31 | 13.57 | 3,733,374 | -0.41(-2.91%) |
Apr 03, 2023 | 14.28 | 14.71 | 13.93 | 13.97 | 6,067,299 | +0.45(+3.30%) |
Mar 31, 2023 | 13.45 | 13.60 | 13.40 | 13.53 | 2,619,660 | +0.08(+0.59%) |
Mar 30, 2023 | 13.52 | 13.76 | 13.41 | 13.45 | 3,700,526 | -0.01(-0.07%) |
Mar 29, 2023 | 13.38 | 13.47 | 13.14 | 13.46 | 3,393,952 | +0.30(+2.26%) |
Mar 28, 2023 | 12.94 | 13.25 | 12.92 | 13.16 | 3,313,111 | +0.21(+1.61%) |
Mar 27, 2023 | 12.59 | 12.98 | 12.44 | 12.95 | 3,943,384 | +0.56(+4.48%) |
Mar 24, 2023 | 12.17 | 12.47 | 12.08 | 12.40 | 3,569,552 | -0.05(-0.40%) |
Mar 23, 2023 | 13.06 | 13.24 | 12.24 | 12.45 | 7,309,395 | -0.47(-3.61%) |
Mar 22, 2023 | 13.23 | 13.35 | 12.79 | 12.91 | 5,534,959 | -0.51(-3.77%) |
Mar 21, 2023 | 13.01 | 13.50 | 12.96 | 13.42 | 7,585,004 | +0.81(+6.45%) |
Mar 20, 2023 | 12.44 | 12.77 | 12.31 | 12.60 | 6,521,173 | +0.37(+3.00%) |
Mar 17, 2023 | 12.39 | 12.48 | 11.93 | 12.24 | 8,987,133 | -0.32(-2.53%) |
Mar 16, 2023 | 12.25 | 12.68 | 12.20 | 12.56 | 8,062,121 | +0.00(+0.00%) |
Mar 15, 2023 | 12.95 | 13.08 | 12.08 | 12.56 | 9,410,730 | -1.01(-7.45%) |
Mar 14, 2023 | 13.71 | 14.15 | 13.39 | 13.57 | 5,058,627 | -0.03(-0.22%) |
Mar 13, 2023 | 14.01 | 14.32 | 13.51 | 13.60 | 7,135,964 | -0.81(-5.64%) |
Mar 10, 2023 | 14.67 | 14.91 | 14.30 | 14.41 | 6,565,557 | -0.19(-1.29%) |
Mar 09, 2023 | 15.02 | 15.29 | 14.58 | 14.60 | 7,950,490 | -0.44(-2.90%) |
Mar 08, 2023 | 14.95 | 15.28 | 14.86 | 15.03 | 4,442,692 | +0.00(+0.00%) |
Mar 07, 2023 | 15.02 | 15.15 | 14.78 | 15.03 | 3,992,945 | -0.02(-0.13%) |
Mar 06, 2023 | 15.05 | 15.22 | 14.93 | 15.05 | 3,626,813 | -0.15(-0.98%) |
Mar 03, 2023 | 14.99 | 15.31 | 14.85 | 15.20 | 4,062,178 | -0.02(-0.13%) |
Mar 02, 2023 | 15.19 | 15.37 | 15.05 | 15.22 | 4,833,625 | -0.06(-0.39%) |