Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.96 | 20.03 | 19.58 | 19.61 | 2,124,140 | -0.38(-1.88%) |
Jan 30, 2024 | 19.85 | 20.02 | 19.81 | 19.99 | 1,651,720 | +0.11(+0.55%) |
Jan 29, 2024 | 19.72 | 19.92 | 19.72 | 19.88 | 1,679,848 | +0.05(+0.25%) |
Jan 26, 2024 | 19.68 | 19.85 | 19.63 | 19.83 | 1,518,305 | +0.20(+1.01%) |
Jan 25, 2024 | 19.75 | 19.79 | 19.50 | 19.63 | 1,502,817 | +0.05(+0.25%) |
Jan 24, 2024 | 19.74 | 19.78 | 19.54 | 19.58 | 1,951,927 | +0.01(+0.05%) |
Jan 23, 2024 | 19.69 | 19.76 | 19.54 | 19.57 | 1,800,357 | -0.09(-0.45%) |
Jan 22, 2024 | 19.58 | 19.77 | 19.56 | 19.66 | 1,905,367 | +0.22(+1.12%) |
Jan 19, 2024 | 19.15 | 19.45 | 19.04 | 19.45 | 1,277,754 | +0.40(+2.08%) |
Jan 18, 2024 | 19.07 | 19.07 | 18.83 | 19.05 | 1,178,831 | +0.14(+0.73%) |
Jan 17, 2024 | 18.78 | 18.96 | 18.76 | 18.91 | 2,054,009 | -0.08(-0.42%) |
Jan 16, 2024 | 19.14 | 19.13 | 18.95 | 18.99 | 1,298,357 | -0.16(-0.83%) |
Jan 12, 2024 | 19.18 | 19.25 | 19.03 | 19.15 | 1,528,589 | +0.16(+0.83%) |
Jan 11, 2024 | 19.05 | 19.12 | 18.85 | 18.99 | 1,673,792 | -0.15(-0.77%) |
Jan 10, 2024 | 19.00 | 19.17 | 19.00 | 19.14 | 924,812 | +0.19(+0.99%) |
Jan 09, 2024 | 19.13 | 19.15 | 18.88 | 18.95 | 1,518,088 | -0.33(-1.69%) |
Jan 08, 2024 | 19.15 | 19.32 | 19.10 | 19.28 | 1,433,155 | +0.21(+1.09%) |
Jan 05, 2024 | 19.06 | 19.40 | 19.06 | 19.07 | 2,086,379 | +0.00(+0.00%) |
Jan 04, 2024 | 18.89 | 19.15 | 18.89 | 19.07 | 1,603,272 | +0.15(+0.78%) |
Jan 03, 2024 | 18.94 | 19.11 | 18.83 | 18.92 | 1,328,462 | -0.19(-0.98%) |
Jan 02, 2024 | 18.93 | 19.14 | 18.85 | 19.11 | 1,650,893 | +0.04(+0.21%) |
Dec 29, 2023 | 19.26 | 19.29 | 19.06 | 19.07 | 1,491,447 | -0.18(-0.92%) |
Dec 28, 2023 | 19.18 | 19.33 | 19.16 | 19.25 | 941,656 | -0.01(-0.05%) |
Dec 27, 2023 | 19.26 | 19.32 | 19.19 | 19.26 | 1,246,514 | +0.03(+0.15%) |
Dec 26, 2023 | 19.22 | 19.38 | 19.20 | 19.23 | 1,577,182 | -0.01(-0.05%) |
Dec 22, 2023 | 19.21 | 19.38 | 19.18 | 19.24 | 1,109,163 | +0.08(+0.41%) |
Dec 21, 2023 | 19.09 | 19.19 | 18.94 | 19.16 | 1,479,929 | +0.17(+0.88%) |
Dec 20, 2023 | 19.06 | 19.41 | 18.98 | 18.99 | 1,605,542 | -0.12(-0.62%) |
Dec 19, 2023 | 18.73 | 19.19 | 18.71 | 19.11 | 1,663,368 | +0.40(+2.11%) |
Dec 18, 2023 | 18.83 | 19.05 | 18.61 | 18.71 | 1,901,233 | -0.03(-0.16%) |
Dec 15, 2023 | 18.95 | 19.01 | 18.67 | 18.74 | 4,946,206 | -0.23(-1.20%) |
Dec 14, 2023 | 18.63 | 19.06 | 18.56 | 18.97 | 2,693,506 | +0.49(+2.68%) |
Dec 13, 2023 | 18.17 | 18.54 | 18.17 | 18.48 | 3,371,769 | +0.38(+2.08%) |
Dec 12, 2023 | 17.98 | 18.22 | 17.95 | 18.10 | 1,983,291 | +0.09(+0.49%) |
Dec 11, 2023 | 17.83 | 18.09 | 17.83 | 18.01 | 1,884,880 | +0.14(+0.77%) |
Dec 08, 2023 | 17.52 | 17.89 | 17.52 | 17.87 | 1,604,923 | +0.33(+1.86%) |
Dec 07, 2023 | 17.31 | 17.55 | 17.22 | 17.55 | 1,444,555 | +0.28(+1.60%) |
Dec 06, 2023 | 17.31 | 17.62 | 17.23 | 17.27 | 1,915,327 | -0.13(-0.74%) |
Dec 05, 2023 | 17.63 | 17.74 | 17.39 | 17.40 | 1,493,528 | -0.33(-1.84%) |
Dec 04, 2023 | 17.48 | 17.75 | 17.48 | 17.73 | 1,526,212 | +0.20(+1.13%) |
Dec 01, 2023 | 17.36 | 17.66 | 17.29 | 17.53 | 1,633,476 | +0.14(+0.80%) |
Nov 30, 2023 | 17.17 | 17.49 | 17.13 | 17.39 | 2,178,208 | +0.25(+1.44%) |
Nov 29, 2023 | 17.29 | 17.43 | 17.11 | 17.14 | 2,473,995 | -0.08(-0.46%) |
Nov 28, 2023 | 17.35 | 17.41 | 17.20 | 17.22 | 1,105,071 | -0.19(-1.08%) |
Nov 27, 2023 | 17.39 | 17.49 | 17.37 | 17.41 | 1,652,816 | -0.05(-0.28%) |
Nov 24, 2023 | 17.41 | 17.48 | 17.40 | 17.46 | 482,692 | +0.10(+0.57%) |
Nov 22, 2023 | 17.31 | 17.46 | 17.30 | 17.36 | 1,092,338 | +0.19(+1.09%) |
Nov 21, 2023 | 17.32 | 17.43 | 17.15 | 17.17 | 1,256,599 | -0.22(-1.25%) |
Nov 20, 2023 | 17.32 | 17.45 | 17.29 | 17.39 | 1,195,144 | +0.08(+0.46%) |
Nov 17, 2023 | 17.21 | 17.36 | 17.20 | 17.31 | 1,700,847 | +0.21(+1.21%) |
Nov 16, 2023 | 17.63 | 17.72 | 17.05 | 17.10 | 1,619,449 | -0.54(-3.08%) |
Nov 15, 2023 | 17.56 | 17.76 | 17.56 | 17.65 | 1,418,550 | -0.06(-0.33%) |
Nov 14, 2023 | 17.62 | 17.76 | 17.62 | 17.71 | 2,102,024 | +0.33(+1.88%) |
Nov 13, 2023 | 17.42 | 17.53 | 17.37 | 17.38 | 1,607,495 | -0.11(-0.62%) |
Nov 10, 2023 | 17.27 | 17.49 | 17.26 | 17.49 | 1,744,897 | +0.29(+1.67%) |
Nov 09, 2023 | 17.20 | 17.31 | 17.11 | 17.20 | 1,466,775 | +0.01(+0.06%) |
Nov 08, 2023 | 17.27 | 17.35 | 17.12 | 17.19 | 1,309,321 | -0.10(-0.60%) |
Nov 07, 2023 | 17.36 | 17.40 | 17.12 | 17.30 | 1,845,741 | -0.12(-0.68%) |
Nov 06, 2023 | 17.48 | 17.57 | 17.18 | 17.41 | 1,725,745 | -0.01(-0.06%) |
Nov 03, 2023 | 17.15 | 17.49 | 17.09 | 17.42 | 1,489,585 | +0.53(+3.14%) |
Nov 02, 2023 | 16.78 | 16.89 | 16.65 | 16.89 | 1,781,210 | +0.28(+1.65%) |
Nov 01, 2023 | 16.61 | 16.67 | 16.17 | 16.62 | 3,059,752 | +0.08(+0.47%) |
Oct 31, 2023 | 16.38 | 16.67 | 16.38 | 16.54 | 2,873,542 | +0.15(+0.90%) |
Oct 30, 2023 | 16.27 | 16.44 | 16.25 | 16.39 | 2,687,571 | +0.23(+1.40%) |
Oct 27, 2023 | 16.23 | 16.30 | 16.03 | 16.17 | 1,800,426 | -0.09(-0.54%) |
Oct 26, 2023 | 16.32 | 16.53 | 16.23 | 16.25 | 2,139,444 | +0.01(+0.06%) |
Oct 25, 2023 | 16.23 | 16.41 | 16.22 | 16.24 | 1,434,406 | -0.07(-0.42%) |
Oct 24, 2023 | 16.40 | 16.52 | 16.22 | 16.31 | 1,901,813 | +0.02(+0.12%) |
Oct 23, 2023 | 16.31 | 16.42 | 16.23 | 16.29 | 2,070,359 | -0.10(-0.60%) |
Oct 20, 2023 | 16.55 | 16.67 | 16.30 | 16.39 | 2,375,578 | -0.10(-0.60%) |
Oct 19, 2023 | 16.98 | 17.04 | 16.42 | 16.49 | 2,346,281 | -0.54(-3.17%) |
Oct 18, 2023 | 17.21 | 17.26 | 16.95 | 17.03 | 1,442,361 | -0.24(-1.37%) |
Oct 17, 2023 | 17.16 | 17.40 | 17.13 | 17.27 | 1,484,958 | +0.08(+0.46%) |
Oct 16, 2023 | 17.07 | 17.27 | 16.95 | 17.19 | 1,375,039 | +0.32(+1.92%) |
Oct 13, 2023 | 17.21 | 17.32 | 16.78 | 16.86 | 1,640,774 | -0.26(-1.49%) |
Oct 12, 2023 | 17.32 | 17.32 | 16.88 | 17.12 | 1,603,473 | -0.16(-0.91%) |
Oct 11, 2023 | 17.05 | 17.30 | 17.05 | 17.28 | 1,237,372 | +0.22(+1.27%) |
Oct 10, 2023 | 17.08 | 17.20 | 17.01 | 17.06 | 1,558,323 | +0.12(+0.70%) |
Oct 09, 2023 | 16.75 | 17.06 | 16.75 | 16.94 | 1,418,203 | +0.13(+0.76%) |
Oct 06, 2023 | 16.82 | 17.05 | 16.79 | 16.81 | 1,532,804 | -0.02(-0.12%) |
Oct 05, 2023 | 16.51 | 16.85 | 16.51 | 16.83 | 2,464,041 | +0.31(+1.90%) |
Oct 04, 2023 | 16.17 | 16.59 | 16.17 | 16.52 | 2,370,487 | +0.35(+2.19%) |
Oct 03, 2023 | 16.24 | 16.36 | 16.01 | 16.17 | 2,159,166 | -0.20(-1.20%) |
Oct 02, 2023 | 16.40 | 16.48 | 16.28 | 16.36 | 1,939,600 | -0.03(-0.18%) |
Sep 29, 2023 | 16.66 | 16.74 | 16.38 | 16.39 | 2,483,522 | -0.25(-1.48%) |
Sep 28, 2023 | 16.46 | 16.74 | 16.46 | 16.64 | 1,226,568 | +0.21(+1.26%) |
Sep 27, 2023 | 16.50 | 16.59 | 16.33 | 16.43 | 1,260,943 | -0.04(-0.24%) |
Sep 26, 2023 | 16.56 | 16.68 | 16.45 | 16.47 | 1,142,034 | -0.19(-1.12%) |
Sep 25, 2023 | 16.53 | 16.75 | 16.64 | 16.66 | 1,062,655 | +0.05(+0.30%) |
Sep 22, 2023 | 16.65 | 16.80 | 16.57 | 16.61 | 1,285,240 | -0.04(-0.24%) |
Sep 21, 2023 | 16.84 | 16.87 | 16.65 | 16.65 | 1,822,916 | -0.25(-1.45%) |
Sep 20, 2023 | 17.13 | 17.13 | 16.87 | 16.89 | 1,644,289 | -0.10(-0.58%) |
Sep 19, 2023 | 17.21 | 17.26 | 16.94 | 16.99 | 1,520,781 | -0.18(-1.03%) |
Sep 18, 2023 | 17.05 | 17.24 | 16.97 | 17.17 | 1,227,399 | +0.20(+1.16%) |
Sep 15, 2023 | 16.82 | 16.98 | 16.79 | 16.97 | 6,186,872 | +0.06(+0.35%) |
Sep 14, 2023 | 16.89 | 17.01 | 16.83 | 16.91 | 1,658,993 | +0.10(+0.58%) |
Sep 13, 2023 | 17.19 | 17.24 | 16.71 | 16.81 | 1,462,974 | -0.33(-1.95%) |
Sep 12, 2023 | 16.97 | 17.16 | 16.94 | 17.15 | 1,768,940 | +0.20(+1.16%) |
Sep 11, 2023 | 17.09 | 17.15 | 16.89 | 16.95 | 1,351,894 | -0.12(-0.69%) |
Sep 08, 2023 | 16.93 | 17.16 | 16.87 | 17.07 | 1,024,679 | +0.14(+0.81%) |
Sep 07, 2023 | 16.96 | 17.10 | 16.89 | 16.93 | 1,733,785 | +0.02(+0.12%) |
Sep 06, 2023 | 16.95 | 17.04 | 16.82 | 16.91 | 1,104,834 | -0.03(-0.17%) |
Sep 05, 2023 | 17.33 | 17.35 | 16.81 | 16.94 | 2,535,281 | -0.51(-2.93%) |
Sep 01, 2023 | 17.32 | 17.56 | 17.32 | 17.45 | 1,051,817 | +0.19(+1.08%) |
Aug 31, 2023 | 17.27 | 17.34 | 17.18 | 17.27 | 1,476,629 | +0.08(+0.46%) |
Aug 30, 2023 | 17.15 | 17.29 | 17.14 | 17.19 | 1,532,726 | +0.04(+0.23%) |
Aug 29, 2023 | 16.98 | 17.15 | 16.93 | 17.15 | 863,518 | +0.10(+0.58%) |
Aug 28, 2023 | 17.04 | 17.19 | 17.00 | 17.05 | 1,575,329 | +0.03(+0.17%) |
Aug 25, 2023 | 16.91 | 17.16 | 16.82 | 17.02 | 1,657,613 | +0.16(+0.93%) |
Aug 24, 2023 | 16.67 | 16.94 | 16.64 | 16.86 | 1,599,759 | +0.18(+1.06%) |
Aug 23, 2023 | 16.58 | 16.71 | 16.52 | 16.69 | 2,153,867 | +0.14(+0.83%) |
Aug 22, 2023 | 16.70 | 16.80 | 16.54 | 16.55 | 1,533,225 | -0.15(-0.88%) |
Aug 21, 2023 | 16.92 | 17.01 | 16.68 | 16.70 | 2,869,475 | -0.22(-1.28%) |
Aug 18, 2023 | 16.79 | 16.98 | 16.78 | 16.91 | 3,946,680 | +0.00(+0.00%) |
Aug 17, 2023 | 17.09 | 17.19 | 16.89 | 16.91 | 1,042,295 | -0.17(-0.98%) |
Aug 16, 2023 | 17.32 | 17.47 | 17.07 | 17.08 | 1,335,838 | -0.28(-1.64%) |
Aug 15, 2023 | 17.55 | 17.55 | 17.35 | 17.36 | 1,114,408 | -0.28(-1.61%) |
Aug 14, 2023 | 17.57 | 17.67 | 17.48 | 17.65 | 1,362,832 | +0.08(+0.45%) |
Aug 11, 2023 | 17.45 | 17.63 | 17.42 | 17.57 | 1,231,666 | +0.08(+0.45%) |
Aug 10, 2023 | 17.88 | 17.92 | 17.43 | 17.49 | 1,497,917 | -0.25(-1.38%) |
Aug 09, 2023 | 17.62 | 17.86 | 17.56 | 17.74 | 1,883,701 | +0.12(+0.70%) |
Aug 08, 2023 | 17.47 | 17.71 | 17.41 | 17.61 | 2,205,843 | -0.03(-0.17%) |
Aug 07, 2023 | 17.61 | 17.81 | 17.53 | 17.64 | 2,175,829 | +0.10(+0.56%) |
Aug 04, 2023 | 17.17 | 17.70 | 17.16 | 17.55 | 2,301,119 | +0.32(+1.87%) |
Aug 03, 2023 | 16.85 | 17.45 | 16.80 | 17.22 | 3,760,353 | +0.73(+4.44%) |
Aug 02, 2023 | 16.27 | 16.65 | 16.25 | 16.49 | 2,581,527 | +0.14(+0.84%) |
Aug 01, 2023 | 16.29 | 16.38 | 16.23 | 16.36 | 1,277,225 | +0.02(+0.12%) |
Jul 31, 2023 | 16.54 | 16.56 | 16.25 | 16.34 | 1,635,281 | -0.13(-0.77%) |
Jul 28, 2023 | 16.59 | 16.66 | 16.37 | 16.46 | 1,873,592 | +0.00(+0.00%) |
Jul 27, 2023 | 16.48 | 16.55 | 16.41 | 16.46 | 1,723,211 | +0.04(+0.24%) |
Jul 26, 2023 | 16.27 | 16.49 | 16.27 | 16.42 | 2,853,120 | +0.14(+0.84%) |
Jul 25, 2023 | 16.29 | 16.49 | 16.24 | 16.29 | 1,873,118 | -0.06(-0.36%) |
Jul 24, 2023 | 16.18 | 16.35 | 16.18 | 16.35 | 1,010,321 | +0.18(+1.09%) |
Jul 21, 2023 | 16.27 | 16.30 | 16.13 | 16.17 | 1,479,965 | -0.02(-0.12%) |
Jul 20, 2023 | 16.25 | 16.32 | 16.12 | 16.19 | 1,471,651 | +0.00(+0.00%) |
Jul 19, 2023 | 16.06 | 16.19 | 15.99 | 16.19 | 1,448,734 | +0.20(+1.28%) |
Jul 18, 2023 | 15.99 | 16.10 | 15.91 | 15.98 | 1,632,368 | +0.05(+0.31%) |
Jul 17, 2023 | 15.68 | 15.95 | 15.64 | 15.94 | 2,129,175 | +0.26(+1.68%) |
Jul 14, 2023 | 15.80 | 15.80 | 15.59 | 15.67 | 2,270,087 | -0.07(-0.43%) |
Jul 13, 2023 | 15.69 | 15.83 | 15.68 | 15.74 | 2,363,514 | +0.05(+0.31%) |
Jul 12, 2023 | 15.64 | 15.70 | 15.60 | 15.69 | 1,565,905 | +0.21(+1.39%) |
Jul 11, 2023 | 15.40 | 15.58 | 15.40 | 15.48 | 1,691,013 | +0.13(+0.83%) |
Jul 10, 2023 | 15.18 | 15.40 | 15.16 | 15.35 | 2,255,957 | +0.15(+0.96%) |
Jul 07, 2023 | 15.04 | 15.33 | 15.04 | 15.20 | 2,423,541 | +0.20(+1.30%) |
Jul 06, 2023 | 14.94 | 15.07 | 14.82 | 15.01 | 2,468,317 | -0.31(-2.04%) |
Jul 05, 2023 | 15.47 | 15.48 | 15.32 | 15.32 | 1,267,674 | -0.27(-1.75%) |
Jul 03, 2023 | 15.36 | 15.61 | 15.36 | 15.59 | 846,924 | +0.19(+1.20%) |
Jun 30, 2023 | 15.44 | 15.55 | 15.32 | 15.41 | 2,146,016 | +0.13(+0.83%) |
Jun 29, 2023 | 15.24 | 15.30 | 15.15 | 15.28 | 1,427,372 | +0.13(+0.84%) |
Jun 28, 2023 | 14.94 | 15.17 | 14.86 | 15.16 | 2,844,606 | +0.19(+1.24%) |
Jun 27, 2023 | 14.76 | 15.01 | 14.75 | 14.97 | 1,770,145 | +0.21(+1.46%) |
Jun 26, 2023 | 14.82 | 14.97 | 14.76 | 14.76 | 1,194,546 | -0.10(-0.66%) |
Jun 23, 2023 | 14.69 | 14.90 | 14.66 | 14.85 | 3,028,454 | +0.06(+0.40%) |
Jun 22, 2023 | 14.90 | 14.96 | 14.79 | 14.79 | 1,129,395 | -0.14(-0.91%) |
Jun 21, 2023 | 15.02 | 15.06 | 14.86 | 14.93 | 1,676,588 | -0.15(-0.97%) |
Jun 20, 2023 | 14.90 | 15.12 | 14.78 | 15.08 | 2,551,270 | +0.15(+0.98%) |
Jun 16, 2023 | 15.11 | 15.12 | 14.83 | 14.93 | 7,972,340 | -0.09(-0.59%) |
Jun 15, 2023 | 14.89 | 15.04 | 14.80 | 15.02 | 4,198,142 | +0.05(+0.33%) |
Jun 14, 2023 | 15.16 | 15.19 | 14.92 | 14.97 | 2,261,697 | -0.22(-1.48%) |
Jun 13, 2023 | 15.27 | 15.42 | 15.16 | 15.19 | 3,035,557 | -0.11(-0.70%) |
Jun 12, 2023 | 15.41 | 15.46 | 15.23 | 15.30 | 2,435,094 | -0.17(-1.07%) |
Jun 09, 2023 | 15.50 | 15.53 | 15.43 | 15.47 | 1,190,615 | -0.04(-0.25%) |
Jun 08, 2023 | 15.53 | 15.62 | 15.43 | 15.51 | 1,528,555 | -0.10(-0.63%) |
Jun 07, 2023 | 15.54 | 15.68 | 15.40 | 15.60 | 2,776,723 | +0.12(+0.76%) |
Jun 06, 2023 | 15.02 | 15.50 | 15.00 | 15.49 | 1,957,259 | +0.51(+3.39%) |
Jun 05, 2023 | 15.08 | 15.12 | 14.77 | 14.98 | 2,242,381 | -0.21(-1.35%) |
Jun 02, 2023 | 14.96 | 15.25 | 14.96 | 15.18 | 1,762,164 | +0.35(+2.37%) |
Jun 01, 2023 | 14.76 | 14.92 | 14.64 | 14.83 | 2,498,009 | +0.08(+0.53%) |
May 31, 2023 | 15.01 | 15.10 | 14.69 | 14.76 | 2,613,993 | -0.34(-2.26%) |
May 30, 2023 | 14.89 | 15.15 | 14.86 | 15.10 | 2,154,450 | +0.33(+2.25%) |
May 26, 2023 | 14.55 | 15.04 | 14.50 | 14.77 | 2,939,738 | +0.22(+1.54%) |
May 25, 2023 | 14.47 | 14.64 | 14.37 | 14.54 | 1,788,666 | +0.00(+0.00%) |
May 24, 2023 | 14.65 | 14.69 | 14.47 | 14.54 | 1,849,357 | -0.20(-1.32%) |
May 23, 2023 | 14.71 | 14.93 | 14.67 | 14.74 | 1,614,623 | +0.03(+0.20%) |
May 22, 2023 | 14.85 | 14.89 | 14.71 | 14.71 | 1,804,807 | -0.12(-0.79%) |
May 19, 2023 | 15.09 | 15.10 | 14.77 | 14.82 | 1,727,861 | -0.23(-1.56%) |
May 18, 2023 | 14.73 | 15.10 | 14.71 | 15.06 | 1,883,645 | +0.27(+1.85%) |
May 17, 2023 | 14.53 | 14.82 | 14.49 | 14.78 | 2,573,738 | +0.40(+2.78%) |
May 16, 2023 | 14.49 | 14.53 | 14.37 | 14.38 | 2,951,228 | -0.15(-1.01%) |
May 15, 2023 | 14.46 | 14.60 | 14.42 | 14.53 | 2,004,322 | +0.14(+0.95%) |
May 12, 2023 | 14.52 | 14.57 | 14.35 | 14.39 | 1,296,695 | -0.07(-0.47%) |
May 11, 2023 | 14.23 | 14.47 | 14.16 | 14.46 | 1,475,341 | +0.16(+1.09%) |
May 10, 2023 | 14.50 | 14.54 | 14.26 | 14.31 | 1,764,560 | -0.07(-0.48%) |
May 09, 2023 | 14.21 | 14.42 | 14.20 | 14.37 | 2,009,691 | +0.07(+0.47%) |
May 08, 2023 | 14.39 | 14.43 | 14.21 | 14.31 | 1,279,965 | -0.01(-0.07%) |
May 05, 2023 | 14.23 | 14.41 | 14.16 | 14.32 | 2,115,824 | +0.39(+2.78%) |
May 04, 2023 | 14.07 | 14.29 | 13.54 | 13.93 | 2,531,941 | -0.18(-1.31%) |
May 03, 2023 | 14.22 | 14.53 | 14.07 | 14.11 | 3,522,771 | -0.01(-0.07%) |
May 02, 2023 | 14.37 | 14.39 | 13.77 | 14.12 | 3,751,634 | -0.34(-2.35%) |
May 01, 2023 | 14.35 | 14.53 | 14.31 | 14.46 | 2,492,594 | +0.05(+0.34%) |
Apr 28, 2023 | 14.15 | 14.48 | 14.12 | 14.41 | 2,689,652 | +0.25(+1.78%) |
Apr 27, 2023 | 13.67 | 14.28 | 13.65 | 14.16 | 3,341,999 | +0.52(+3.84%) |
Apr 26, 2023 | 13.67 | 13.84 | 13.60 | 13.64 | 2,645,857 | -0.12(-0.85%) |
Apr 25, 2023 | 13.74 | 13.89 | 13.70 | 13.75 | 1,314,285 | -0.12(-0.84%) |
Apr 24, 2023 | 13.81 | 13.94 | 13.76 | 13.87 | 1,644,439 | +0.01(+0.07%) |
Apr 21, 2023 | 13.86 | 13.90 | 13.74 | 13.86 | 1,189,264 | -0.04(-0.28%) |
Apr 20, 2023 | 13.81 | 13.93 | 13.77 | 13.90 | 1,466,842 | +0.02(+0.14%) |
Apr 19, 2023 | 13.82 | 13.93 | 13.69 | 13.88 | 1,489,790 | +0.04(+0.28%) |
Apr 18, 2023 | 13.79 | 13.88 | 13.71 | 13.84 | 1,733,204 | +0.03(+0.21%) |
Apr 17, 2023 | 13.60 | 13.83 | 13.58 | 13.81 | 1,576,616 | +0.10(+0.71%) |
Apr 14, 2023 | 13.74 | 13.84 | 13.61 | 13.72 | 1,324,379 | +0.04(+0.28%) |
Apr 13, 2023 | 13.62 | 13.72 | 13.48 | 13.68 | 1,517,599 | +0.03(+0.21%) |
Apr 12, 2023 | 13.47 | 13.73 | 13.41 | 13.65 | 2,880,688 | +0.31(+2.33%) |
Apr 11, 2023 | 13.21 | 13.45 | 13.08 | 13.34 | 4,703,932 | +0.48(+3.77%) |
Apr 10, 2023 | 12.82 | 12.89 | 12.71 | 12.85 | 2,534,912 | +0.01(+0.08%) |
Apr 06, 2023 | 12.86 | 13.03 | 12.82 | 12.84 | 1,676,908 | -0.02(-0.15%) |
Apr 05, 2023 | 12.71 | 12.88 | 12.71 | 12.86 | 1,861,741 | +0.08(+0.61%) |
Apr 04, 2023 | 13.07 | 13.11 | 12.75 | 12.79 | 1,592,085 | -0.26(-2.01%) |
Apr 03, 2023 | 12.97 | 13.11 | 12.92 | 13.05 | 1,847,294 | +0.04(+0.30%) |
Mar 31, 2023 | 12.90 | 13.05 | 12.86 | 13.01 | 2,215,398 | +0.14(+1.05%) |
Mar 30, 2023 | 12.90 | 12.94 | 12.76 | 12.87 | 2,023,273 | +0.05(+0.38%) |
Mar 29, 2023 | 12.71 | 12.83 | 12.67 | 12.82 | 2,898,900 | +0.22(+1.77%) |
Mar 28, 2023 | 12.43 | 12.60 | 12.39 | 12.60 | 3,136,932 | +0.15(+1.17%) |
Mar 27, 2023 | 12.54 | 12.61 | 12.36 | 12.46 | 1,803,175 | +0.09(+0.71%) |
Mar 24, 2023 | 11.83 | 12.42 | 11.79 | 12.37 | 4,092,691 | +0.37(+3.07%) |
Mar 23, 2023 | 12.18 | 12.28 | 11.97 | 12.00 | 2,684,430 | -0.13(-1.04%) |
Mar 22, 2023 | 12.39 | 12.46 | 12.13 | 12.13 | 2,914,873 | -0.31(-2.49%) |
Mar 21, 2023 | 12.53 | 12.59 | 12.41 | 12.44 | 3,948,834 | +0.21(+1.75%) |
Mar 20, 2023 | 12.16 | 12.35 | 12.10 | 12.22 | 5,533,654 | +0.21(+1.78%) |
Mar 17, 2023 | 12.25 | 12.25 | 11.78 | 12.01 | 22,915,896 | -0.41(-3.28%) |
Mar 16, 2023 | 12.11 | 12.64 | 11.85 | 12.42 | 4,602,094 | +0.21(+1.75%) |
Mar 15, 2023 | 12.00 | 12.29 | 11.92 | 12.20 | 5,744,296 | -0.13(-1.02%) |
Mar 14, 2023 | 12.56 | 12.77 | 12.22 | 12.33 | 6,575,751 | +0.24(+2.00%) |
Mar 13, 2023 | 12.34 | 12.39 | 11.83 | 12.09 | 6,235,973 | -0.42(-3.33%) |
Mar 10, 2023 | 12.69 | 12.83 | 12.31 | 12.50 | 4,107,442 | -0.42(-3.23%) |
Mar 09, 2023 | 13.40 | 13.44 | 12.86 | 12.92 | 3,672,293 | -0.47(-3.48%) |
Mar 08, 2023 | 13.41 | 13.43 | 13.27 | 13.39 | 2,436,547 | -0.01(-0.07%) |
Mar 07, 2023 | 13.39 | 13.51 | 13.28 | 13.40 | 2,304,478 | -0.02(-0.14%) |
Mar 06, 2023 | 13.54 | 13.81 | 13.38 | 13.42 | 3,159,300 | -0.07(-0.50%) |
Mar 03, 2023 | 13.32 | 13.50 | 13.32 | 13.48 | 1,573,160 | +0.16(+1.16%) |
Mar 02, 2023 | 13.21 | 13.39 | 13.14 | 13.33 | 1,642,717 | +0.03(+0.22%) |
Mar 01, 2023 | 13.28 | 13.44 | 13.14 | 13.30 | 2,917,854 | -0.04(-0.29%) |
Feb 28, 2023 | 13.32 | 13.48 | 13.28 | 13.34 | 3,639,890 | -0.02(-0.15%) |
Feb 27, 2023 | 13.48 | 13.54 | 13.29 | 13.36 | 2,277,544 | -0.01(-0.07%) |
Feb 24, 2023 | 13.23 | 13.38 | 13.11 | 13.37 | 1,807,679 | +0.06(+0.44%) |
Feb 23, 2023 | 13.32 | 13.40 | 13.10 | 13.31 | 1,428,809 | +0.09(+0.66%) |
Feb 22, 2023 | 13.16 | 13.35 | 13.14 | 13.22 | 2,570,820 | +0.04(+0.29%) |
Feb 21, 2023 | 13.47 | 13.52 | 13.10 | 13.18 | 2,903,922 | -0.43(-3.13%) |
Feb 17, 2023 | 13.59 | 13.69 | 13.51 | 13.61 | 3,329,301 | +0.03(+0.21%) |
Feb 16, 2023 | 13.52 | 13.73 | 13.49 | 13.58 | 1,965,562 | -0.07(-0.50%) |
Feb 15, 2023 | 13.46 | 13.67 | 13.46 | 13.65 | 1,833,634 | +0.11(+0.78%) |
Feb 14, 2023 | 13.58 | 13.70 | 13.43 | 13.54 | 1,770,528 | -0.04(-0.28%) |
Feb 13, 2023 | 13.37 | 13.61 | 13.37 | 13.58 | 1,700,778 | +0.18(+1.36%) |
Feb 10, 2023 | 13.30 | 13.51 | 13.29 | 13.40 | 2,618,228 | +0.11(+0.80%) |
Feb 09, 2023 | 13.51 | 13.57 | 13.28 | 13.29 | 2,056,609 | -0.14(-1.07%) |
Feb 08, 2023 | 13.35 | 13.50 | 13.32 | 13.44 | 2,496,755 | -0.04(-0.29%) |
Feb 07, 2023 | 13.19 | 13.51 | 13.12 | 13.47 | 2,804,773 | +0.21(+1.60%) |
Feb 06, 2023 | 13.55 | 13.62 | 13.21 | 13.26 | 2,831,473 | -0.38(-2.75%) |
Feb 03, 2023 | 13.61 | 13.82 | 13.49 | 13.64 | 3,793,565 | -0.12(-0.84%) |
Feb 02, 2023 | 14.14 | 14.14 | 13.57 | 13.75 | 4,752,819 | +0.06(+0.42%) |