Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.71 | 17.47 | 16.66 | 17.37 | 9,324,749 | +1.06(+6.51%) |
Sep 28, 2023 | 16.50 | 16.54 | 16.08 | 16.31 | 7,875,043 | -0.31(-1.89%) |
Sep 27, 2023 | 16.85 | 17.11 | 16.59 | 16.62 | 7,386,930 | -0.17(-1.00%) |
Sep 26, 2023 | 16.78 | 17.05 | 16.73 | 16.79 | 9,184,859 | -0.14(-0.81%) |
Sep 25, 2023 | 17.01 | 16.99 | 16.88 | 16.93 | 6,499,336 | -0.25(-1.43%) |
Sep 22, 2023 | 17.48 | 17.54 | 17.02 | 17.17 | 8,714,542 | -0.18(-1.02%) |
Sep 21, 2023 | 17.38 | 17.67 | 17.22 | 17.35 | 8,194,468 | -0.22(-1.23%) |
Sep 20, 2023 | 17.56 | 17.76 | 17.42 | 17.57 | 8,955,629 | +0.09(+0.51%) |
Sep 19, 2023 | 17.01 | 17.60 | 17.01 | 17.48 | 8,126,054 | +0.44(+2.60%) |
Sep 18, 2023 | 17.55 | 17.55 | 16.94 | 17.03 | 12,440,486 | -0.82(-4.57%) |
Sep 15, 2023 | 17.87 | 18.07 | 17.64 | 17.85 | 9,655,124 | +0.05(+0.28%) |
Sep 14, 2023 | 17.59 | 17.86 | 17.55 | 17.80 | 9,816,580 | +0.38(+2.20%) |
Sep 13, 2023 | 17.80 | 17.82 | 17.15 | 17.42 | 7,914,026 | -0.36(-2.05%) |
Sep 12, 2023 | 17.30 | 17.84 | 17.08 | 17.78 | 8,116,314 | +0.41(+2.38%) |
Sep 11, 2023 | 18.51 | 18.67 | 17.36 | 17.37 | 10,811,254 | -1.11(-6.01%) |
Sep 08, 2023 | 18.59 | 18.64 | 18.38 | 18.48 | 5,297,930 | -0.09(-0.48%) |
Sep 07, 2023 | 18.66 | 18.84 | 18.51 | 18.57 | 5,124,971 | -0.39(-2.04%) |
Sep 06, 2023 | 18.78 | 19.16 | 18.68 | 18.95 | 5,795,847 | +0.11(+0.56%) |
Sep 05, 2023 | 19.50 | 19.71 | 18.77 | 18.85 | 7,266,243 | -0.95(-4.79%) |
Sep 01, 2023 | 19.35 | 19.83 | 19.26 | 19.80 | 5,197,120 | +0.68(+3.54%) |
Aug 31, 2023 | 18.87 | 19.29 | 18.77 | 19.12 | 7,023,403 | +0.37(+1.96%) |
Aug 30, 2023 | 18.76 | 18.87 | 18.55 | 18.75 | 3,583,177 | -0.07(-0.36%) |
Aug 29, 2023 | 18.77 | 18.97 | 18.64 | 18.82 | 3,577,874 | +0.20(+1.09%) |
Aug 28, 2023 | 18.43 | 18.85 | 18.37 | 18.62 | 5,791,153 | +0.36(+1.96%) |
Aug 25, 2023 | 18.71 | 18.84 | 17.94 | 18.26 | 10,448,457 | -0.32(-1.72%) |
Aug 24, 2023 | 19.00 | 19.07 | 18.34 | 18.58 | 7,139,137 | -0.48(-2.54%) |
Aug 23, 2023 | 18.07 | 19.07 | 17.85 | 19.06 | 5,521,778 | +0.72(+3.90%) |
Aug 22, 2023 | 19.31 | 19.37 | 18.34 | 18.34 | 7,984,066 | -1.35(-6.88%) |
Aug 21, 2023 | 19.45 | 19.97 | 19.38 | 19.70 | 7,219,574 | +0.34(+1.75%) |
Aug 18, 2023 | 19.39 | 19.61 | 19.24 | 19.36 | 5,585,395 | -0.28(-1.43%) |
Aug 17, 2023 | 19.93 | 19.93 | 19.52 | 19.64 | 4,745,888 | -0.13(-0.64%) |
Aug 16, 2023 | 19.34 | 20.27 | 19.29 | 19.77 | 7,405,855 | +0.45(+2.30%) |
Aug 15, 2023 | 19.44 | 19.72 | 19.16 | 19.32 | 5,875,108 | -0.43(-2.16%) |
Aug 14, 2023 | 19.66 | 19.95 | 19.41 | 19.75 | 5,260,016 | -0.19(-0.97%) |
Aug 11, 2023 | 19.53 | 20.48 | 19.46 | 19.94 | 9,005,430 | +0.61(+3.15%) |
Aug 10, 2023 | 18.70 | 19.59 | 18.70 | 19.33 | 9,550,481 | +0.70(+3.74%) |
Aug 09, 2023 | 18.84 | 19.28 | 18.44 | 18.64 | 5,103,664 | -0.31(-1.63%) |
Aug 08, 2023 | 18.11 | 19.02 | 18.01 | 18.94 | 5,425,356 | +0.50(+2.73%) |
Aug 07, 2023 | 18.84 | 18.92 | 18.38 | 18.44 | 4,585,906 | -0.33(-1.75%) |
Aug 04, 2023 | 18.54 | 19.29 | 18.28 | 18.77 | 6,187,164 | +0.35(+1.89%) |
Aug 03, 2023 | 18.37 | 18.50 | 17.71 | 18.42 | 7,596,969 | -0.01(-0.05%) |
Aug 02, 2023 | 18.22 | 19.15 | 17.92 | 18.43 | 11,476,911 | -0.33(-1.75%) |
Aug 01, 2023 | 19.02 | 19.11 | 18.58 | 18.76 | 8,500,161 | -0.41(-2.12%) |
Jul 31, 2023 | 19.30 | 19.52 | 18.97 | 19.17 | 6,409,270 | +0.12(+0.61%) |
Jul 28, 2023 | 19.11 | 19.18 | 18.73 | 19.05 | 4,167,792 | +0.37(+1.97%) |
Jul 27, 2023 | 19.14 | 19.43 | 18.60 | 18.68 | 5,072,919 | -0.35(-1.83%) |
Jul 26, 2023 | 18.32 | 19.09 | 18.27 | 19.03 | 4,373,114 | +0.75(+4.13%) |
Jul 25, 2023 | 18.98 | 18.98 | 18.20 | 18.28 | 6,078,557 | -0.61(-3.23%) |
Jul 24, 2023 | 18.86 | 19.11 | 18.61 | 18.89 | 6,612,085 | +0.13(+0.67%) |
Jul 21, 2023 | 19.56 | 19.57 | 18.64 | 18.76 | 6,598,208 | -0.59(-3.05%) |
Jul 20, 2023 | 19.76 | 19.77 | 19.14 | 19.35 | 6,079,562 | -0.45(-2.25%) |
Jul 19, 2023 | 19.04 | 19.92 | 18.92 | 19.80 | 7,460,336 | +0.93(+4.92%) |
Jul 18, 2023 | 18.45 | 19.03 | 18.39 | 18.87 | 4,579,559 | +0.38(+2.04%) |
Jul 17, 2023 | 18.27 | 18.61 | 18.08 | 18.49 | 4,101,317 | -0.08(-0.42%) |
Jul 14, 2023 | 18.99 | 19.10 | 18.32 | 18.57 | 4,270,900 | -0.43(-2.24%) |
Jul 13, 2023 | 19.03 | 19.04 | 18.76 | 18.99 | 4,299,860 | +0.10(+0.51%) |
Jul 12, 2023 | 19.03 | 19.20 | 18.62 | 18.90 | 4,624,138 | +0.25(+1.35%) |
Jul 11, 2023 | 18.16 | 18.81 | 18.11 | 18.64 | 5,619,715 | +0.64(+3.55%) |
Jul 10, 2023 | 18.09 | 18.45 | 17.94 | 18.01 | 3,796,088 | -0.05(-0.27%) |
Jul 07, 2023 | 17.87 | 18.39 | 17.76 | 18.05 | 4,285,015 | +0.08(+0.43%) |
Jul 06, 2023 | 18.01 | 18.04 | 17.27 | 17.98 | 6,740,033 | -0.38(-2.06%) |
Jul 05, 2023 | 18.34 | 18.48 | 17.95 | 18.35 | 4,116,124 | -0.16(-0.89%) |
Jul 03, 2023 | 18.42 | 18.74 | 18.42 | 18.52 | 2,396,619 | +0.05(+0.26%) |
Jun 30, 2023 | 18.67 | 18.69 | 18.15 | 18.47 | 4,367,539 | -0.11(-0.57%) |
Jun 29, 2023 | 18.16 | 18.72 | 18.15 | 18.58 | 5,528,257 | +0.40(+2.18%) |
Jun 28, 2023 | 18.42 | 18.52 | 18.00 | 18.18 | 5,317,842 | -0.33(-1.78%) |
Jun 27, 2023 | 18.03 | 18.68 | 17.72 | 18.51 | 4,769,224 | +0.67(+3.74%) |
Jun 26, 2023 | 17.61 | 18.23 | 17.47 | 17.84 | 5,334,601 | +0.20(+1.15%) |
Jun 23, 2023 | 17.94 | 18.11 | 17.52 | 17.64 | 9,423,886 | -0.69(-3.75%) |
Jun 22, 2023 | 18.51 | 18.65 | 17.97 | 18.33 | 6,462,890 | -0.18(-0.99%) |
Jun 21, 2023 | 18.87 | 19.09 | 18.50 | 18.51 | 6,671,105 | -0.58(-3.04%) |
Jun 20, 2023 | 19.00 | 19.34 | 18.75 | 19.09 | 9,261,964 | +0.21(+1.13%) |
Jun 16, 2023 | 18.88 | 19.02 | 18.59 | 18.88 | 9,648,342 | +0.15(+0.83%) |
Jun 15, 2023 | 18.45 | 18.78 | 18.27 | 18.72 | 6,033,684 | +0.08(+0.42%) |
Jun 14, 2023 | 18.61 | 19.01 | 18.40 | 18.64 | 4,917,148 | +0.20(+1.10%) |
Jun 13, 2023 | 18.66 | 18.70 | 18.30 | 18.44 | 4,830,793 | -0.07(-0.37%) |
Jun 12, 2023 | 18.62 | 19.00 | 18.34 | 18.51 | 5,070,990 | +0.02(+0.10%) |
Jun 09, 2023 | 18.79 | 18.96 | 18.29 | 18.49 | 5,027,329 | -0.19(-1.04%) |
Jun 08, 2023 | 18.81 | 19.06 | 18.42 | 18.68 | 9,373,601 | +0.02(+0.10%) |
Jun 07, 2023 | 18.35 | 18.79 | 18.20 | 18.66 | 9,713,210 | +0.48(+2.62%) |
Jun 06, 2023 | 17.11 | 18.60 | 17.11 | 18.19 | 11,978,990 | +1.11(+6.53%) |
Jun 05, 2023 | 17.27 | 17.62 | 16.92 | 17.07 | 8,049,031 | -0.19(-1.10%) |
Jun 02, 2023 | 16.67 | 17.31 | 16.59 | 17.26 | 10,690,207 | +1.05(+6.46%) |
Jun 01, 2023 | 16.44 | 16.50 | 15.98 | 16.22 | 7,851,286 | -0.19(-1.16%) |
May 31, 2023 | 16.63 | 16.66 | 16.16 | 16.41 | 10,382,860 | -0.34(-2.05%) |
May 30, 2023 | 17.31 | 17.39 | 16.62 | 16.75 | 9,620,825 | -0.45(-2.60%) |
May 26, 2023 | 16.67 | 17.53 | 16.67 | 17.20 | 9,296,191 | +0.57(+3.44%) |
May 25, 2023 | 17.47 | 17.70 | 16.61 | 16.63 | 12,161,720 | -0.86(-4.90%) |
May 24, 2023 | 18.41 | 18.61 | 17.18 | 17.48 | 15,779,258 | -0.59(-3.27%) |
May 23, 2023 | 18.35 | 18.82 | 18.05 | 18.07 | 10,982,249 | -0.56(-3.02%) |
May 22, 2023 | 17.97 | 18.65 | 17.66 | 18.64 | 11,221,883 | +0.47(+2.57%) |
May 19, 2023 | 19.27 | 19.52 | 17.89 | 18.17 | 17,054,444 | -1.62(-8.18%) |
May 18, 2023 | 20.02 | 20.02 | 19.42 | 19.79 | 5,256,994 | +0.09(+0.44%) |
May 17, 2023 | 19.46 | 19.89 | 19.24 | 19.70 | 5,835,738 | +0.08(+0.39%) |
May 16, 2023 | 20.34 | 20.44 | 19.62 | 19.63 | 5,132,660 | -1.01(-4.89%) |
May 15, 2023 | 20.40 | 20.79 | 20.30 | 20.64 | 5,061,891 | +0.35(+1.74%) |
May 12, 2023 | 20.41 | 20.49 | 19.98 | 20.28 | 4,298,162 | -0.19(-0.93%) |
May 11, 2023 | 20.40 | 20.74 | 20.23 | 20.47 | 4,835,924 | +0.10(+0.47%) |
May 10, 2023 | 21.48 | 21.56 | 20.05 | 20.38 | 7,599,545 | -0.59(-2.82%) |
May 09, 2023 | 20.92 | 21.07 | 20.60 | 20.97 | 5,266,798 | -0.19(-0.90%) |
May 08, 2023 | 21.28 | 21.41 | 20.73 | 21.16 | 4,865,572 | +0.09(+0.41%) |
May 05, 2023 | 20.82 | 21.10 | 20.53 | 21.08 | 5,636,987 | +1.09(+5.43%) |
May 04, 2023 | 20.64 | 20.88 | 19.78 | 19.99 | 5,683,986 | -0.92(-4.42%) |
May 03, 2023 | 20.63 | 21.59 | 20.63 | 20.91 | 6,339,612 | +0.15(+0.73%) |
May 02, 2023 | 21.50 | 21.58 | 20.61 | 20.76 | 7,385,386 | -0.92(-4.26%) |
May 01, 2023 | 22.42 | 22.42 | 21.58 | 21.68 | 4,530,334 | -0.71(-3.19%) |
Apr 28, 2023 | 22.05 | 22.44 | 21.82 | 22.40 | 4,760,387 | +0.35(+1.60%) |
Apr 27, 2023 | 21.27 | 22.08 | 21.21 | 22.05 | 4,720,019 | +0.84(+3.95%) |
Apr 26, 2023 | 21.14 | 21.63 | 21.12 | 21.21 | 4,281,001 | -0.05(-0.22%) |
Apr 25, 2023 | 21.62 | 21.80 | 21.25 | 21.26 | 5,333,974 | -0.58(-2.66%) |
Apr 24, 2023 | 21.82 | 21.90 | 21.51 | 21.84 | 3,453,174 | +0.04(+0.17%) |
Apr 21, 2023 | 21.61 | 21.84 | 21.52 | 21.80 | 4,733,487 | +0.22(+1.02%) |
Apr 20, 2023 | 21.54 | 21.98 | 21.53 | 21.58 | 6,791,150 | -0.22(-1.01%) |
Apr 19, 2023 | 21.56 | 21.94 | 21.53 | 21.80 | 5,187,628 | +0.10(+0.44%) |
Apr 18, 2023 | 21.36 | 21.80 | 21.12 | 21.70 | 7,334,584 | +0.32(+1.51%) |
Apr 17, 2023 | 21.29 | 21.68 | 21.11 | 21.38 | 6,953,151 | -0.04(-0.18%) |
Apr 14, 2023 | 22.47 | 22.47 | 21.28 | 21.42 | 8,926,749 | +0.63(+3.02%) |
Apr 13, 2023 | 20.77 | 20.92 | 20.49 | 20.79 | 5,460,371 | +0.24(+1.16%) |
Apr 12, 2023 | 21.41 | 21.41 | 20.52 | 20.55 | 5,755,954 | -0.57(-2.71%) |
Apr 11, 2023 | 20.98 | 21.38 | 20.96 | 21.12 | 4,826,717 | +0.35(+1.70%) |
Apr 10, 2023 | 20.23 | 20.81 | 20.13 | 20.77 | 9,656,729 | +0.43(+2.11%) |
Apr 06, 2023 | 20.60 | 20.64 | 20.22 | 20.34 | 6,309,534 | -0.37(-1.79%) |
Apr 05, 2023 | 21.00 | 21.05 | 20.51 | 20.71 | 5,471,861 | -0.54(-2.55%) |
Apr 04, 2023 | 21.60 | 21.70 | 20.97 | 21.26 | 4,264,456 | -0.23(-1.06%) |
Apr 03, 2023 | 21.86 | 21.91 | 21.19 | 21.48 | 6,444,703 | -0.34(-1.57%) |
Mar 31, 2023 | 21.33 | 21.85 | 21.16 | 21.83 | 7,082,499 | +0.66(+3.11%) |
Mar 30, 2023 | 21.10 | 21.38 | 21.00 | 21.17 | 8,055,563 | +0.45(+2.16%) |
Mar 29, 2023 | 20.47 | 20.83 | 20.22 | 20.72 | 8,164,585 | +0.51(+2.55%) |
Mar 28, 2023 | 20.22 | 20.37 | 19.97 | 20.21 | 5,675,482 | +0.35(+1.78%) |
Mar 27, 2023 | 19.69 | 19.92 | 19.50 | 19.86 | 6,551,998 | +0.52(+2.71%) |
Mar 24, 2023 | 19.32 | 19.46 | 19.08 | 19.33 | 6,014,182 | -0.14(-0.73%) |
Mar 23, 2023 | 19.74 | 20.07 | 19.26 | 19.47 | 7,739,128 | -0.19(-0.97%) |
Mar 22, 2023 | 20.49 | 20.61 | 19.64 | 19.66 | 6,496,833 | -0.91(-4.44%) |
Mar 21, 2023 | 20.91 | 20.99 | 20.43 | 20.58 | 6,035,100 | +0.15(+0.75%) |
Mar 20, 2023 | 20.86 | 21.00 | 20.16 | 20.43 | 7,543,893 | +0.02(+0.09%) |
Mar 17, 2023 | 20.35 | 20.69 | 20.08 | 20.41 | 13,216,929 | +0.03(+0.14%) |
Mar 16, 2023 | 20.01 | 20.73 | 19.87 | 20.38 | 8,232,675 | +0.07(+0.33%) |
Mar 15, 2023 | 19.21 | 20.38 | 19.19 | 20.31 | 8,235,854 | +0.55(+2.80%) |
Mar 14, 2023 | 20.29 | 20.47 | 19.67 | 19.76 | 9,670,430 | -0.10(-0.48%) |
Mar 13, 2023 | 20.31 | 20.48 | 19.78 | 19.86 | 12,267,778 | -0.90(-4.32%) |
Mar 10, 2023 | 21.81 | 21.86 | 20.55 | 20.75 | 8,722,238 | -1.17(-5.35%) |
Mar 09, 2023 | 22.60 | 22.67 | 21.82 | 21.92 | 7,709,745 | -0.68(-2.99%) |
Mar 08, 2023 | 22.73 | 22.91 | 22.50 | 22.60 | 6,661,908 | -0.23(-0.99%) |
Mar 07, 2023 | 23.46 | 23.57 | 22.73 | 22.83 | 6,221,077 | -0.56(-2.37%) |
Mar 06, 2023 | 24.66 | 24.74 | 23.36 | 23.38 | 8,477,843 | -1.33(-5.37%) |
Mar 03, 2023 | 24.90 | 25.36 | 24.61 | 24.71 | 9,483,327 | -0.03(-0.11%) |
Mar 02, 2023 | 23.41 | 24.75 | 23.41 | 24.74 | 12,719,938 | +1.13(+4.78%) |
Mar 01, 2023 | 23.61 | 24.07 | 23.34 | 23.61 | 8,929,050 | +0.25(+1.09%) |
Feb 28, 2023 | 22.91 | 24.18 | 22.82 | 23.35 | 81,410,232 | +0.47(+2.06%) |
Feb 27, 2023 | 23.04 | 23.18 | 22.62 | 22.88 | 12,931,871 | +0.13(+0.58%) |
Feb 24, 2023 | 22.92 | 23.02 | 22.31 | 22.75 | 10,319,486 | -0.40(-1.71%) |
Feb 23, 2023 | 23.71 | 23.71 | 22.91 | 23.15 | 11,794,573 | -0.48(-2.03%) |
Feb 22, 2023 | 23.74 | 24.10 | 23.32 | 23.63 | 13,742,187 | -0.40(-1.64%) |
Feb 21, 2023 | 24.96 | 25.09 | 24.02 | 24.02 | 7,246,247 | -1.37(-5.41%) |
Feb 17, 2023 | 25.23 | 25.45 | 24.72 | 25.39 | 5,819,567 | -0.08(-0.30%) |
Feb 16, 2023 | 25.97 | 26.20 | 25.45 | 25.47 | 5,095,937 | -0.72(-2.77%) |
Feb 15, 2023 | 25.75 | 26.42 | 25.70 | 26.19 | 6,544,300 | +0.21(+0.80%) |
Feb 14, 2023 | 25.38 | 26.20 | 25.24 | 25.99 | 7,114,739 | +0.48(+1.88%) |
Feb 13, 2023 | 24.83 | 25.53 | 24.68 | 25.51 | 17,594,796 | +0.79(+3.20%) |
Feb 10, 2023 | 24.74 | 25.66 | 24.62 | 24.72 | 14,609,763 | +0.23(+0.92%) |
Feb 09, 2023 | 27.05 | 27.31 | 24.38 | 24.49 | 17,792,936 | -2.27(-8.47%) |
Feb 08, 2023 | 25.78 | 27.40 | 25.12 | 26.76 | 16,689,484 | -0.08(-0.28%) |
Feb 07, 2023 | 26.76 | 27.85 | 26.45 | 26.83 | 13,501,775 | -0.13(-0.49%) |
Feb 06, 2023 | 28.23 | 28.36 | 26.81 | 26.97 | 10,908,306 | -1.84(-6.40%) |
Feb 03, 2023 | 28.72 | 29.64 | 28.29 | 28.81 | 4,939,084 | -0.49(-1.67%) |
Feb 02, 2023 | 29.83 | 30.23 | 29.11 | 29.30 | 7,481,758 | -0.47(-1.58%) |
Feb 01, 2023 | 28.99 | 30.09 | 28.43 | 29.77 | 5,436,566 | +0.66(+2.26%) |
Jan 31, 2023 | 28.49 | 29.11 | 28.48 | 29.11 | 10,747,641 | +0.77(+2.72%) |
Jan 30, 2023 | 28.12 | 28.74 | 27.88 | 28.34 | 5,461,057 | -0.31(-1.08%) |
Jan 27, 2023 | 27.95 | 28.98 | 27.90 | 28.65 | 4,308,632 | +0.52(+1.84%) |
Jan 26, 2023 | 28.71 | 28.86 | 27.60 | 28.13 | 4,547,492 | +0.01(+0.03%) |
Jan 25, 2023 | 28.15 | 28.20 | 27.19 | 28.12 | 6,044,390 | -0.35(-1.22%) |
Jan 24, 2023 | 28.08 | 28.78 | 28.01 | 28.47 | 3,857,470 | -0.22(-0.75%) |
Jan 23, 2023 | 27.68 | 28.72 | 27.68 | 28.69 | 4,348,409 | +1.08(+3.92%) |
Jan 20, 2023 | 26.73 | 27.64 | 26.66 | 27.60 | 5,029,848 | +0.87(+3.24%) |
Jan 19, 2023 | 27.72 | 27.72 | 26.47 | 26.74 | 6,791,729 | -1.54(-5.46%) |
Jan 18, 2023 | 28.92 | 29.19 | 28.24 | 28.28 | 4,825,811 | -0.52(-1.80%) |
Jan 17, 2023 | 29.15 | 29.47 | 28.55 | 28.80 | 6,311,600 | -0.49(-1.67%) |
Jan 13, 2023 | 28.54 | 29.32 | 28.40 | 29.29 | 5,501,641 | +0.36(+1.24%) |
Jan 12, 2023 | 28.70 | 29.10 | 28.24 | 28.93 | 4,835,391 | +0.54(+1.89%) |
Jan 11, 2023 | 28.26 | 28.47 | 27.80 | 28.40 | 5,221,430 | +0.20(+0.70%) |
Jan 10, 2023 | 27.88 | 28.24 | 27.54 | 28.20 | 3,271,376 | +0.38(+1.35%) |
Jan 09, 2023 | 27.80 | 28.41 | 27.19 | 27.82 | 4,911,368 | +0.03(+0.10%) |
Jan 06, 2023 | 27.53 | 28.07 | 27.29 | 27.79 | 5,198,734 | +0.08(+0.31%) |
Jan 05, 2023 | 27.32 | 27.76 | 26.70 | 27.71 | 4,927,686 | -0.07(-0.24%) |
Jan 04, 2023 | 26.49 | 27.89 | 26.31 | 27.77 | 8,110,983 | +1.67(+6.42%) |
Jan 03, 2023 | 26.35 | 26.77 | 25.88 | 26.10 | 6,564,964 | +0.12(+0.47%) |
Dec 30, 2022 | 25.45 | 26.02 | 25.45 | 25.98 | 4,889,263 | +0.16(+0.62%) |
Dec 29, 2022 | 24.62 | 25.88 | 24.62 | 25.82 | 6,248,192 | +1.49(+6.11%) |
Dec 28, 2022 | 25.52 | 25.69 | 24.18 | 24.33 | 6,123,333 | -1.22(-4.79%) |
Dec 27, 2022 | 24.56 | 25.56 | 24.26 | 25.55 | 10,352,614 | +1.03(+4.18%) |
Dec 23, 2022 | 24.42 | 24.68 | 24.28 | 24.53 | 6,806,059 | -0.13(-0.53%) |
Dec 22, 2022 | 23.66 | 24.66 | 23.57 | 24.66 | 9,716,500 | +0.71(+2.95%) |
Dec 21, 2022 | 24.42 | 24.58 | 23.88 | 23.95 | 8,290,102 | +0.27(+1.15%) |
Dec 20, 2022 | 24.27 | 24.42 | 23.62 | 23.68 | 6,952,247 | -0.83(-3.38%) |
Dec 19, 2022 | 24.88 | 25.21 | 24.25 | 24.51 | 7,048,370 | -0.30(-1.21%) |
Dec 16, 2022 | 25.49 | 25.80 | 24.52 | 24.81 | 13,743,977 | -1.09(-4.21%) |
Dec 15, 2022 | 25.79 | 26.30 | 25.47 | 25.90 | 10,550,883 | -0.48(-1.82%) |
Dec 14, 2022 | 26.72 | 26.79 | 25.66 | 26.38 | 9,315,306 | -0.36(-1.34%) |
Dec 13, 2022 | 27.47 | 27.68 | 26.49 | 26.74 | 12,194,077 | +0.25(+0.96%) |
Dec 12, 2022 | 26.61 | 26.65 | 26.16 | 26.49 | 9,948,233 | -0.05(-0.18%) |
Dec 09, 2022 | 26.34 | 26.87 | 26.16 | 26.53 | 6,721,913 | +0.04(+0.14%) |
Dec 08, 2022 | 27.04 | 27.06 | 26.32 | 26.49 | 6,828,186 | -0.28(-1.04%) |
Dec 07, 2022 | 27.01 | 27.45 | 26.45 | 26.77 | 7,541,942 | -0.39(-1.43%) |
Dec 06, 2022 | 27.36 | 27.57 | 26.80 | 27.16 | 7,806,985 | -0.11(-0.41%) |
Dec 05, 2022 | 28.65 | 28.88 | 27.04 | 27.27 | 14,031,746 | -3.43(-11.17%) |
Dec 02, 2022 | 30.59 | 30.95 | 29.87 | 30.70 | 3,844,626 | -0.24(-0.78%) |
Dec 01, 2022 | 30.70 | 31.68 | 30.62 | 30.94 | 6,002,213 | +0.61(+2.01%) |
Nov 30, 2022 | 30.02 | 30.36 | 29.13 | 30.33 | 7,494,690 | +0.33(+1.11%) |
Nov 29, 2022 | 29.97 | 30.14 | 29.17 | 30.00 | 7,569,472 | +0.05(+0.15%) |
Nov 28, 2022 | 31.63 | 31.83 | 29.89 | 29.95 | 5,742,114 | -1.78(-5.62%) |
Nov 25, 2022 | 31.11 | 31.78 | 31.11 | 31.73 | 1,955,956 | +0.54(+1.72%) |
Nov 23, 2022 | 31.04 | 31.25 | 30.77 | 31.20 | 3,614,199 | +0.08(+0.27%) |
Nov 22, 2022 | 30.09 | 31.15 | 29.78 | 31.12 | 6,018,024 | +1.22(+4.08%) |
Nov 21, 2022 | 30.10 | 30.45 | 29.64 | 29.90 | 5,075,144 | -0.67(-2.21%) |
Nov 18, 2022 | 31.01 | 31.26 | 30.27 | 30.57 | 5,027,292 | +0.44(+1.47%) |
Nov 17, 2022 | 29.32 | 30.17 | 29.08 | 30.13 | 4,413,921 | +0.40(+1.34%) |
Nov 16, 2022 | 30.15 | 30.27 | 29.42 | 29.73 | 5,269,244 | -1.18(-3.83%) |
Nov 15, 2022 | 31.45 | 32.25 | 30.47 | 30.91 | 5,886,689 | +0.31(+1.03%) |
Nov 14, 2022 | 30.53 | 31.35 | 30.40 | 30.60 | 8,250,565 | -0.21(-0.69%) |
Nov 11, 2022 | 27.96 | 30.94 | 27.92 | 30.81 | 10,890,663 | +3.15(+11.39%) |
Nov 10, 2022 | 26.01 | 27.67 | 25.98 | 27.66 | 6,013,611 | +2.80(+11.26%) |
Nov 09, 2022 | 26.08 | 26.19 | 24.80 | 24.86 | 5,675,333 | -1.52(-5.78%) |
Nov 08, 2022 | 26.24 | 26.63 | 25.93 | 26.38 | 4,691,248 | +0.31(+1.21%) |
Nov 07, 2022 | 26.44 | 26.56 | 25.67 | 26.07 | 6,152,239 | -0.04(-0.14%) |
Nov 04, 2022 | 25.76 | 26.59 | 25.56 | 26.11 | 6,444,454 | +1.04(+4.17%) |
Nov 03, 2022 | 25.20 | 25.27 | 24.45 | 25.06 | 6,261,208 | -0.35(-1.38%) |
Nov 02, 2022 | 26.40 | 25.41 | 25.41 | 5,405,201 | -1.04(-3.95%) | |
Nov 01, 2022 | 26.53 | 26.84 | 25.89 | 26.46 | 5,590,822 | +0.35(+1.34%) |
Oct 31, 2022 | 25.90 | 26.55 | 25.40 | 26.11 | 29,851,528 | -0.02(-0.07%) |
Oct 28, 2022 | 25.04 | 26.20 | 24.88 | 26.13 | 9,708,998 | +0.79(+3.10%) |
Oct 27, 2022 | 25.60 | 26.47 | 25.07 | 25.34 | 12,903,371 | -0.73(-2.80%) |
Oct 26, 2022 | 26.24 | 27.05 | 25.88 | 26.07 | 12,345,292 | -0.39(-1.47%) |
Oct 25, 2022 | 25.78 | 26.76 | 25.78 | 26.46 | 7,051,562 | +0.71(+2.76%) |
Oct 24, 2022 | 25.55 | 26.08 | 25.22 | 25.75 | 7,204,940 | +0.16(+0.61%) |
Oct 21, 2022 | 25.46 | 25.78 | 24.98 | 25.59 | 8,300,325 | +0.10(+0.40%) |
Oct 20, 2022 | 26.37 | 26.94 | 25.39 | 25.49 | 7,247,148 | -0.80(-3.06%) |
Oct 19, 2022 | 26.93 | 27.20 | 26.06 | 26.29 | 4,761,839 | -1.12(-4.08%) |
Oct 18, 2022 | 27.93 | 28.37 | 27.22 | 27.41 | 5,840,640 | +0.10(+0.37%) |
Oct 17, 2022 | 27.27 | 27.75 | 27.09 | 27.31 | 7,592,128 | +0.55(+2.07%) |
Oct 14, 2022 | 27.42 | 27.97 | 26.73 | 26.75 | 5,787,514 | -0.20(-0.75%) |
Oct 13, 2022 | 26.11 | 27.32 | 25.80 | 26.96 | 7,384,552 | +0.11(+0.41%) |
Oct 12, 2022 | 26.76 | 27.31 | 26.59 | 26.85 | 11,695,539 | +0.08(+0.31%) |
Oct 11, 2022 | 26.25 | 27.22 | 26.18 | 26.76 | 6,784,475 | +0.57(+2.19%) |
Oct 10, 2022 | 26.80 | 27.00 | 25.85 | 26.19 | 6,404,459 | -0.49(-1.84%) |
Oct 07, 2022 | 27.60 | 27.65 | 26.44 | 26.68 | 5,548,374 | -1.32(-4.72%) |
Oct 06, 2022 | 29.18 | 29.63 | 27.99 | 28.00 | 5,035,253 | -1.48(-5.02%) |
Oct 05, 2022 | 28.87 | 29.62 | 28.71 | 29.48 | 9,066,647 | +0.13(+0.44%) |
Oct 04, 2022 | 29.63 | 29.91 | 28.95 | 29.35 | 7,370,271 | +0.44(+1.53%) |