Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.82 | 19.88 | 19.31 | 19.37 | 4,620,645 | -0.33(-1.66%) |
Jan 30, 2024 | 19.71 | 20.05 | 18.91 | 19.70 | 9,091,917 | -1.15(-5.52%) |
Jan 29, 2024 | 20.67 | 20.86 | 20.25 | 20.85 | 3,941,730 | +0.02(+0.10%) |
Jan 26, 2024 | 20.83 | 21.05 | 20.51 | 20.83 | 4,601,513 | +0.00(+0.00%) |
Jan 25, 2024 | 20.90 | 21.08 | 20.42 | 20.83 | 4,670,604 | +0.08(+0.38%) |
Jan 24, 2024 | 20.19 | 20.83 | 20.06 | 20.75 | 5,378,315 | +0.79(+3.98%) |
Jan 23, 2024 | 19.81 | 20.18 | 19.69 | 19.96 | 2,874,342 | +0.13(+0.65%) |
Jan 22, 2024 | 19.33 | 19.97 | 19.24 | 19.83 | 3,914,257 | +0.47(+2.41%) |
Jan 19, 2024 | 19.43 | 19.49 | 19.17 | 19.36 | 3,133,456 | +0.03(+0.15%) |
Jan 18, 2024 | 19.01 | 19.43 | 18.91 | 19.33 | 2,901,630 | +0.39(+2.04%) |
Jan 17, 2024 | 18.88 | 19.27 | 18.82 | 18.95 | 2,635,530 | -0.27(-1.40%) |
Jan 16, 2024 | 19.49 | 19.74 | 19.14 | 19.22 | 3,836,377 | -0.63(-3.15%) |
Jan 12, 2024 | 19.84 | 19.97 | 19.53 | 19.84 | 5,132,251 | +0.53(+2.72%) |
Jan 11, 2024 | 19.04 | 19.34 | 18.72 | 19.31 | 3,552,156 | +0.36(+1.89%) |
Jan 10, 2024 | 19.26 | 19.42 | 18.91 | 18.96 | 2,983,488 | -0.42(-2.15%) |
Jan 09, 2024 | 19.97 | 20.10 | 19.25 | 19.37 | 3,779,334 | -0.70(-3.46%) |
Jan 08, 2024 | 19.91 | 20.07 | 19.57 | 20.07 | 3,429,219 | -0.38(-1.85%) |
Jan 05, 2024 | 20.08 | 20.57 | 19.96 | 20.45 | 3,663,346 | +0.53(+2.64%) |
Jan 04, 2024 | 20.33 | 20.53 | 19.83 | 19.92 | 2,961,683 | -0.26(-1.28%) |
Jan 03, 2024 | 19.86 | 20.47 | 19.74 | 20.18 | 2,422,718 | +0.16(+0.79%) |
Jan 02, 2024 | 20.33 | 20.54 | 19.93 | 20.02 | 2,218,997 | -0.12(-0.59%) |
Dec 29, 2023 | 20.30 | 20.35 | 20.12 | 20.14 | 1,634,635 | -0.20(-0.98%) |
Dec 28, 2023 | 20.42 | 20.58 | 20.30 | 20.34 | 1,175,825 | -0.28(-1.35%) |
Dec 27, 2023 | 20.61 | 20.80 | 20.50 | 20.62 | 1,461,456 | -0.04(-0.19%) |
Dec 26, 2023 | 20.63 | 20.81 | 20.45 | 20.66 | 1,692,484 | +0.35(+1.71%) |
Dec 22, 2023 | 20.52 | 20.64 | 20.23 | 20.31 | 1,672,510 | +0.00(+0.00%) |
Dec 21, 2023 | 20.12 | 20.32 | 20.06 | 20.31 | 1,773,642 | +0.19(+0.94%) |
Dec 20, 2023 | 20.23 | 20.64 | 20.09 | 20.12 | 2,892,625 | -0.12(-0.59%) |
Dec 19, 2023 | 19.87 | 20.34 | 19.82 | 20.24 | 4,991,373 | +0.44(+2.21%) |
Dec 18, 2023 | 20.07 | 20.21 | 19.75 | 19.80 | 3,149,112 | +0.11(+0.56%) |
Dec 15, 2023 | 19.89 | 19.91 | 19.47 | 19.69 | 7,381,942 | -0.24(-1.20%) |
Dec 14, 2023 | 19.34 | 19.98 | 19.24 | 19.93 | 6,222,394 | +0.95(+5.02%) |
Dec 13, 2023 | 18.53 | 19.01 | 18.37 | 18.98 | 3,553,107 | +0.57(+3.07%) |
Dec 12, 2023 | 18.36 | 18.56 | 18.23 | 18.41 | 2,257,769 | -0.21(-1.12%) |
Dec 11, 2023 | 18.70 | 18.95 | 18.51 | 18.62 | 2,864,539 | -0.17(-0.90%) |
Dec 08, 2023 | 18.87 | 19.12 | 18.61 | 18.79 | 4,501,104 | +0.47(+2.55%) |
Dec 07, 2023 | 18.35 | 18.50 | 18.18 | 18.32 | 2,888,257 | +0.12(+0.65%) |
Dec 06, 2023 | 18.46 | 18.84 | 18.13 | 18.20 | 3,874,733 | -0.37(-1.97%) |
Dec 05, 2023 | 18.84 | 18.89 | 18.43 | 18.57 | 2,483,447 | -0.28(-1.47%) |
Dec 04, 2023 | 18.71 | 19.07 | 18.53 | 18.85 | 3,907,730 | -0.09(-0.47%) |
Dec 01, 2023 | 18.60 | 19.32 | 18.54 | 18.93 | 3,066,686 | +0.30(+1.59%) |
Nov 30, 2023 | 19.01 | 19.32 | 18.49 | 18.64 | 3,162,396 | -0.12(-0.63%) |
Nov 29, 2023 | 18.79 | 18.87 | 18.57 | 18.76 | 2,574,777 | +0.06(+0.32%) |
Nov 28, 2023 | 19.00 | 19.02 | 18.64 | 18.70 | 2,947,210 | -0.29(-1.51%) |
Nov 27, 2023 | 18.77 | 19.02 | 18.61 | 18.98 | 2,859,491 | +0.10(+0.52%) |
Nov 24, 2023 | 18.85 | 19.13 | 18.84 | 18.89 | 1,463,366 | +0.12(+0.63%) |
Nov 22, 2023 | 18.35 | 18.96 | 18.24 | 18.77 | 3,121,172 | -0.07(-0.37%) |
Nov 21, 2023 | 18.91 | 19.00 | 18.71 | 18.84 | 2,301,368 | -0.25(-1.30%) |
Nov 20, 2023 | 19.51 | 19.51 | 19.03 | 19.08 | 2,741,508 | -0.18(-0.93%) |
Nov 17, 2023 | 18.82 | 19.38 | 18.77 | 19.26 | 3,992,147 | +0.71(+3.84%) |
Nov 16, 2023 | 19.19 | 19.39 | 18.11 | 18.55 | 3,480,859 | -0.92(-4.73%) |
Nov 15, 2023 | 19.65 | 20.09 | 19.41 | 19.47 | 2,817,147 | -0.21(-1.06%) |
Nov 14, 2023 | 19.46 | 19.85 | 19.27 | 19.68 | 2,501,571 | +0.39(+2.00%) |
Nov 13, 2023 | 19.08 | 19.39 | 18.94 | 19.29 | 1,944,353 | +0.18(+0.93%) |
Nov 10, 2023 | 18.92 | 19.31 | 18.75 | 19.11 | 3,983,594 | +0.43(+2.28%) |
Nov 09, 2023 | 18.71 | 19.10 | 18.52 | 18.69 | 3,195,318 | +0.13(+0.69%) |
Nov 08, 2023 | 18.70 | 18.92 | 18.43 | 18.56 | 2,723,376 | -0.27(-1.42%) |
Nov 07, 2023 | 19.36 | 19.36 | 18.74 | 18.83 | 3,151,438 | -0.94(-4.76%) |
Nov 06, 2023 | 20.31 | 20.38 | 19.74 | 19.77 | 2,470,542 | -0.38(-1.87%) |
Nov 03, 2023 | 20.39 | 20.65 | 20.14 | 20.14 | 2,986,170 | -0.14(-0.68%) |
Nov 02, 2023 | 19.63 | 20.30 | 19.57 | 20.28 | 2,891,413 | +0.78(+4.01%) |
Nov 01, 2023 | 19.92 | 19.96 | 19.40 | 19.50 | 4,609,297 | -0.27(-1.35%) |
Oct 31, 2023 | 19.63 | 19.93 | 19.32 | 19.77 | 3,829,896 | +0.17(+0.86%) |
Oct 30, 2023 | 19.65 | 19.85 | 19.20 | 19.60 | 3,948,326 | +0.19(+0.97%) |
Oct 27, 2023 | 18.50 | 19.61 | 18.19 | 19.41 | 6,659,000 | +0.50(+2.62%) |
Oct 26, 2023 | 19.03 | 19.16 | 18.65 | 18.92 | 4,498,485 | -0.35(-1.80%) |
Oct 25, 2023 | 19.61 | 19.75 | 19.06 | 19.26 | 3,209,625 | -0.43(-2.16%) |
Oct 24, 2023 | 19.76 | 19.94 | 19.38 | 19.69 | 3,632,819 | +0.04(+0.20%) |
Oct 23, 2023 | 19.82 | 19.88 | 19.40 | 19.65 | 2,734,382 | -0.25(-1.24%) |
Oct 20, 2023 | 20.31 | 20.34 | 19.32 | 19.90 | 3,972,486 | -0.51(-2.48%) |
Oct 19, 2023 | 20.29 | 20.66 | 20.07 | 20.40 | 3,432,043 | -0.22(-1.06%) |
Oct 18, 2023 | 21.00 | 21.32 | 20.48 | 20.62 | 3,538,317 | -0.24(-1.14%) |
Oct 17, 2023 | 20.07 | 20.92 | 20.03 | 20.86 | 4,099,320 | +0.55(+2.73%) |
Oct 16, 2023 | 20.41 | 20.62 | 20.25 | 20.30 | 2,545,415 | +0.01(+0.05%) |
Oct 13, 2023 | 20.02 | 20.48 | 19.76 | 20.29 | 2,924,505 | +0.61(+3.12%) |
Oct 12, 2023 | 20.21 | 20.26 | 19.41 | 19.68 | 3,149,643 | -0.28(-1.39%) |
Oct 11, 2023 | 19.57 | 20.01 | 19.56 | 19.96 | 2,765,795 | +0.17(+0.85%) |
Oct 10, 2023 | 19.78 | 19.97 | 19.64 | 19.79 | 3,061,461 | +0.00(+0.00%) |
Oct 09, 2023 | 19.19 | 19.92 | 19.18 | 19.79 | 3,714,322 | +1.01(+5.38%) |
Oct 06, 2023 | 18.70 | 18.98 | 18.44 | 18.78 | 3,249,783 | +0.18(+0.96%) |
Oct 05, 2023 | 18.72 | 19.16 | 18.58 | 18.60 | 3,403,706 | -0.50(-2.59%) |
Oct 04, 2023 | 19.96 | 19.99 | 18.96 | 19.09 | 4,995,062 | -1.22(-6.00%) |
Oct 03, 2023 | 20.00 | 20.43 | 19.75 | 20.31 | 2,504,352 | +0.06(+0.29%) |
Oct 02, 2023 | 20.67 | 20.67 | 19.98 | 20.25 | 3,961,619 | -0.45(-2.15%) |
Sep 29, 2023 | 20.98 | 21.11 | 20.63 | 20.70 | 4,322,304 | -0.33(-1.55%) |
Sep 28, 2023 | 21.37 | 21.47 | 20.96 | 21.02 | 3,660,831 | -0.31(-1.44%) |
Sep 27, 2023 | 20.71 | 21.50 | 20.70 | 21.33 | 5,121,806 | +0.95(+4.66%) |
Sep 26, 2023 | 20.40 | 20.69 | 20.27 | 20.38 | 3,537,981 | -0.25(-1.20%) |
Sep 25, 2023 | 20.11 | 20.74 | 20.56 | 20.63 | 2,208,884 | +0.46(+2.26%) |
Sep 22, 2023 | 20.16 | 20.40 | 20.11 | 20.17 | 2,066,526 | +0.17(+0.84%) |
Sep 21, 2023 | 20.47 | 20.47 | 20.00 | 20.00 | 2,512,988 | -0.38(-1.85%) |
Sep 20, 2023 | 20.15 | 20.79 | 20.12 | 20.38 | 2,706,502 | +0.17(+0.83%) |
Sep 19, 2023 | 20.97 | 21.00 | 20.08 | 20.21 | 3,373,361 | -0.53(-2.58%) |
Sep 18, 2023 | 20.89 | 20.95 | 20.63 | 20.75 | 3,268,572 | +0.02(+0.10%) |
Sep 15, 2023 | 20.51 | 20.86 | 20.37 | 20.73 | 10,516,297 | +0.08(+0.38%) |
Sep 14, 2023 | 20.46 | 20.90 | 20.43 | 20.65 | 4,412,489 | +0.45(+2.21%) |
Sep 13, 2023 | 21.02 | 21.06 | 20.07 | 20.20 | 4,187,532 | -0.78(-3.72%) |
Sep 12, 2023 | 20.89 | 21.18 | 20.62 | 20.98 | 4,223,347 | +0.34(+1.63%) |
Sep 11, 2023 | 21.04 | 21.11 | 20.51 | 20.65 | 3,524,922 | -0.22(-1.04%) |
Sep 08, 2023 | 20.91 | 20.99 | 20.77 | 20.86 | 5,326,583 | -0.03(-0.14%) |
Sep 07, 2023 | 21.21 | 21.54 | 20.73 | 20.89 | 5,656,660 | -0.41(-1.95%) |
Sep 06, 2023 | 21.19 | 21.63 | 21.15 | 21.31 | 3,106,174 | +0.10(+0.47%) |
Sep 05, 2023 | 21.45 | 21.64 | 21.20 | 21.21 | 3,312,563 | -0.13(-0.60%) |
Sep 01, 2023 | 21.26 | 21.48 | 21.23 | 21.34 | 3,435,963 | +0.46(+2.22%) |
Aug 31, 2023 | 20.95 | 20.95 | 20.62 | 20.87 | 2,348,546 | +0.02(+0.09%) |
Aug 30, 2023 | 20.76 | 20.94 | 20.67 | 20.85 | 3,230,449 | +0.18(+0.86%) |
Aug 29, 2023 | 20.49 | 20.82 | 20.23 | 20.68 | 2,892,009 | +0.25(+1.21%) |
Aug 28, 2023 | 20.01 | 20.56 | 19.96 | 20.43 | 3,094,608 | +0.55(+2.78%) |
Aug 25, 2023 | 20.00 | 20.13 | 19.77 | 19.88 | 2,203,093 | -0.06(-0.30%) |
Aug 24, 2023 | 19.96 | 20.37 | 19.91 | 19.94 | 2,682,628 | -0.21(-1.03%) |
Aug 23, 2023 | 19.71 | 20.23 | 19.67 | 20.14 | 3,206,752 | +0.15(+0.74%) |
Aug 22, 2023 | 20.17 | 20.34 | 19.81 | 20.00 | 3,288,365 | -0.31(-1.51%) |
Aug 21, 2023 | 20.36 | 20.49 | 19.94 | 20.30 | 3,427,201 | -0.07(-0.34%) |
Aug 18, 2023 | 19.63 | 20.38 | 19.46 | 20.37 | 3,415,172 | +0.51(+2.59%) |
Aug 17, 2023 | 20.44 | 20.69 | 19.80 | 19.86 | 3,681,414 | -0.24(-1.18%) |
Aug 16, 2023 | 20.15 | 20.41 | 20.05 | 20.09 | 2,347,886 | -0.03(-0.15%) |
Aug 15, 2023 | 20.31 | 20.37 | 20.07 | 20.12 | 1,674,879 | -0.41(-2.02%) |
Aug 14, 2023 | 20.53 | 20.57 | 20.06 | 20.54 | 2,922,493 | -0.08(-0.38%) |
Aug 11, 2023 | 20.41 | 20.72 | 20.39 | 20.62 | 2,794,597 | +0.23(+1.11%) |
Aug 10, 2023 | 20.22 | 20.47 | 20.13 | 20.39 | 2,438,164 | +0.15(+0.73%) |
Aug 09, 2023 | 20.27 | 20.65 | 20.07 | 20.24 | 3,622,047 | +0.22(+1.09%) |
Aug 08, 2023 | 19.54 | 20.14 | 19.42 | 20.02 | 2,982,748 | -0.02(-0.10%) |
Aug 07, 2023 | 20.07 | 20.44 | 19.86 | 20.04 | 4,980,615 | -0.12(-0.59%) |
Aug 04, 2023 | 20.16 | 20.26 | 19.93 | 20.16 | 3,060,368 | +0.13(+0.64%) |
Aug 03, 2023 | 19.80 | 20.39 | 19.73 | 20.03 | 3,099,576 | +0.26(+1.30%) |
Aug 02, 2023 | 19.99 | 20.19 | 19.69 | 19.78 | 4,592,515 | -0.38(-1.86%) |
Aug 01, 2023 | 19.74 | 20.20 | 19.69 | 20.15 | 5,834,832 | +0.32(+1.59%) |
Jul 31, 2023 | 19.33 | 20.07 | 19.32 | 19.84 | 7,087,308 | +0.72(+3.77%) |
Jul 28, 2023 | 18.48 | 19.41 | 18.23 | 19.12 | 5,717,559 | +0.81(+4.42%) |
Jul 27, 2023 | 19.32 | 19.65 | 18.05 | 18.31 | 8,439,783 | -0.32(-1.70%) |
Jul 26, 2023 | 18.40 | 18.79 | 18.36 | 18.62 | 5,274,411 | -0.02(-0.11%) |
Jul 25, 2023 | 18.58 | 18.79 | 18.45 | 18.64 | 3,453,461 | +0.07(+0.37%) |
Jul 24, 2023 | 18.24 | 18.67 | 18.24 | 18.57 | 3,178,112 | +0.36(+1.95%) |
Jul 21, 2023 | 18.16 | 18.40 | 17.94 | 18.22 | 3,632,375 | +0.05(+0.27%) |
Jul 20, 2023 | 18.38 | 18.40 | 17.98 | 18.17 | 3,116,619 | -0.06(-0.32%) |
Jul 19, 2023 | 18.34 | 18.60 | 18.21 | 18.23 | 4,429,141 | -0.20(-1.07%) |
Jul 18, 2023 | 17.82 | 18.60 | 17.82 | 18.42 | 3,735,488 | +0.48(+2.70%) |
Jul 17, 2023 | 17.52 | 18.06 | 17.47 | 17.94 | 2,374,938 | +0.27(+1.51%) |
Jul 14, 2023 | 18.05 | 18.12 | 17.56 | 17.67 | 2,774,494 | -0.58(-3.19%) |
Jul 13, 2023 | 18.18 | 18.42 | 18.03 | 18.26 | 4,306,408 | +0.11(+0.60%) |
Jul 12, 2023 | 17.91 | 18.21 | 17.79 | 18.15 | 6,951,453 | +0.41(+2.34%) |
Jul 11, 2023 | 16.99 | 17.77 | 16.85 | 17.73 | 6,182,757 | +0.83(+4.91%) |
Jul 10, 2023 | 17.03 | 17.32 | 16.82 | 16.90 | 5,745,335 | -0.28(-1.61%) |
Jul 07, 2023 | 15.85 | 17.25 | 15.85 | 17.18 | 6,571,023 | +1.28(+8.08%) |
Jul 06, 2023 | 15.77 | 15.93 | 15.53 | 15.90 | 4,611,479 | -0.01(-0.06%) |
Jul 05, 2023 | 16.25 | 16.25 | 15.77 | 15.91 | 3,652,140 | -0.15(-0.92%) |
Jul 03, 2023 | 15.81 | 16.30 | 15.74 | 16.05 | 3,183,520 | +0.21(+1.31%) |
Jun 30, 2023 | 15.86 | 16.20 | 15.65 | 15.85 | 5,512,746 | +0.08(+0.50%) |
Jun 29, 2023 | 15.74 | 15.90 | 15.60 | 15.77 | 4,630,708 | +0.16(+1.01%) |
Jun 28, 2023 | 15.50 | 15.84 | 15.28 | 15.61 | 4,755,286 | -0.02(-0.13%) |
Jun 27, 2023 | 15.05 | 15.66 | 14.99 | 15.63 | 6,776,848 | +0.54(+3.60%) |
Jun 26, 2023 | 15.11 | 15.40 | 15.11 | 15.09 | 3,064,366 | +0.07(+0.46%) |
Jun 23, 2023 | 14.87 | 15.09 | 14.67 | 15.02 | 4,911,211 | -0.20(-1.30%) |
Jun 22, 2023 | 15.28 | 15.28 | 14.95 | 15.21 | 3,882,863 | -0.25(-1.60%) |
Jun 21, 2023 | 15.13 | 15.74 | 15.13 | 15.46 | 3,546,263 | +0.23(+1.49%) |
Jun 20, 2023 | 15.22 | 15.26 | 14.94 | 15.23 | 4,811,982 | -0.17(-1.09%) |
Jun 16, 2023 | 15.71 | 15.82 | 15.38 | 15.40 | 7,046,737 | -0.26(-1.64%) |
Jun 15, 2023 | 15.16 | 15.77 | 15.66 | 4,946,085 | +0.18(+1.15%) | |
May 08, 2023 | 15.61 | 15.76 | 15.39 | 15.48 | 4,680,462 | +0.16(+1.03%) |
May 05, 2023 | 15.63 | 15.67 | 15.25 | 15.32 | 5,030,297 | +0.21(+1.37%) |
May 04, 2023 | 14.98 | 15.28 | 14.58 | 15.12 | 7,042,397 | +0.04(+0.26%) |
May 03, 2023 | 15.11 | 15.43 | 15.01 | 15.08 | 9,429,985 | -0.26(-1.67%) |
May 02, 2023 | 16.25 | 16.25 | 15.28 | 15.33 | 6,148,457 | -1.13(-6.88%) |
May 01, 2023 | 16.24 | 16.59 | 16.11 | 16.47 | 7,145,394 | -0.03(-0.18%) |
Apr 28, 2023 | 16.44 | 16.86 | 16.17 | 16.49 | 7,189,685 | +0.19(+1.15%) |
Apr 27, 2023 | 16.44 | 16.89 | 15.96 | 16.31 | 12,624,497 | -1.44(-8.10%) |
Apr 26, 2023 | 17.69 | 18.29 | 17.54 | 17.75 | 6,393,960 | -0.17(-0.93%) |
Apr 25, 2023 | 18.23 | 18.30 | 17.76 | 17.91 | 4,342,948 | -0.60(-3.24%) |
Apr 24, 2023 | 18.06 | 18.67 | 18.06 | 18.51 | 4,560,849 | +0.51(+2.84%) |
Apr 21, 2023 | 18.28 | 18.30 | 17.84 | 18.00 | 4,242,229 | -0.18(-0.98%) |
Apr 20, 2023 | 18.10 | 18.31 | 17.88 | 18.18 | 3,392,590 | -0.21(-1.12%) |
Apr 19, 2023 | 17.94 | 18.49 | 17.76 | 18.39 | 4,118,797 | +0.18(+0.97%) |
Apr 18, 2023 | 18.37 | 18.41 | 18.04 | 18.21 | 3,582,198 | -0.19(-1.02%) |
Apr 17, 2023 | 18.48 | 18.67 | 18.22 | 18.40 | 2,665,912 | -0.14(-0.74%) |
Apr 14, 2023 | 18.67 | 18.78 | 18.43 | 18.53 | 3,251,325 | -0.01(-0.05%) |
Apr 13, 2023 | 18.41 | 18.77 | 18.33 | 18.54 | 2,166,714 | +0.11(+0.59%) |
Apr 12, 2023 | 18.39 | 18.64 | 18.15 | 18.43 | 3,496,193 | +0.22(+1.19%) |
Apr 11, 2023 | 18.10 | 18.32 | 17.83 | 18.22 | 3,355,726 | +0.16(+0.87%) |
Apr 10, 2023 | 17.85 | 18.29 | 17.78 | 18.06 | 2,494,362 | +0.32(+1.83%) |
Apr 06, 2023 | 17.99 | 18.07 | 17.71 | 17.74 | 3,815,546 | -0.21(-1.15%) |
Apr 05, 2023 | 17.97 | 18.17 | 17.65 | 17.94 | 4,592,729 | -0.21(-1.14%) |
Apr 04, 2023 | 18.80 | 18.82 | 17.92 | 18.15 | 3,513,220 | -0.60(-3.20%) |
Apr 03, 2023 | 19.26 | 19.48 | 18.52 | 18.75 | 6,645,992 | +0.52(+2.86%) |
Mar 31, 2023 | 17.94 | 18.28 | 17.85 | 18.23 | 3,871,336 | +0.36(+2.04%) |
Mar 30, 2023 | 18.45 | 18.45 | 17.86 | 17.86 | 5,512,841 | -0.29(-1.57%) |
Mar 29, 2023 | 18.10 | 18.29 | 17.99 | 18.15 | 5,064,033 | +0.17(+0.93%) |
Mar 28, 2023 | 17.44 | 18.03 | 17.41 | 17.98 | 4,628,362 | +0.45(+2.58%) |
Mar 27, 2023 | 17.31 | 17.60 | 16.95 | 17.53 | 4,891,036 | +0.54(+3.19%) |
Mar 24, 2023 | 16.57 | 17.13 | 16.53 | 16.99 | 5,305,790 | -0.02(-0.12%) |
Mar 23, 2023 | 17.49 | 17.60 | 16.70 | 17.01 | 8,500,097 | -0.34(-1.99%) |
Mar 22, 2023 | 18.07 | 18.13 | 17.31 | 17.35 | 6,536,973 | -0.72(-3.98%) |
Mar 21, 2023 | 18.11 | 18.37 | 17.91 | 18.07 | 4,704,230 | +0.55(+3.15%) |
Mar 20, 2023 | 17.25 | 17.73 | 17.23 | 17.52 | 4,135,015 | +0.37(+2.18%) |
Mar 17, 2023 | 17.78 | 17.78 | 16.93 | 17.14 | 9,329,442 | -0.74(-4.13%) |
Mar 16, 2023 | 17.55 | 17.98 | 17.11 | 17.88 | 5,086,823 | +0.17(+0.94%) |
Mar 15, 2023 | 17.97 | 18.12 | 17.46 | 17.72 | 8,286,472 | -1.17(-6.19%) |
Mar 14, 2023 | 19.00 | 19.36 | 18.38 | 18.88 | 5,665,888 | -0.01(-0.05%) |
Mar 13, 2023 | 19.20 | 19.68 | 18.84 | 18.89 | 4,354,018 | -0.94(-4.75%) |
Mar 10, 2023 | 20.66 | 20.96 | 19.72 | 19.84 | 3,572,430 | -0.84(-4.08%) |
Mar 09, 2023 | 22.29 | 22.47 | 20.62 | 20.68 | 4,457,315 | -1.48(-6.69%) |
Mar 08, 2023 | 22.18 | 22.59 | 21.94 | 22.16 | 2,774,514 | -0.22(-0.97%) |
Mar 07, 2023 | 22.67 | 22.68 | 22.31 | 22.38 | 3,208,660 | -0.27(-1.21%) |
Mar 06, 2023 | 22.66 | 22.76 | 22.52 | 22.66 | 2,284,692 | -0.11(-0.47%) |
Mar 03, 2023 | 21.92 | 22.87 | 21.85 | 22.76 | 3,418,310 | +0.56(+2.52%) |
Mar 02, 2023 | 21.68 | 22.22 | 21.44 | 22.20 | 4,020,433 | +0.38(+1.76%) |
Mar 01, 2023 | 21.38 | 21.89 | 21.38 | 21.82 | 3,556,466 | +0.33(+1.55%) |
Feb 28, 2023 | 21.88 | 21.96 | 21.47 | 21.49 | 5,276,709 | -0.26(-1.17%) |
Feb 27, 2023 | 21.19 | 21.86 | 21.06 | 21.74 | 5,239,331 | +0.48(+2.26%) |
Feb 24, 2023 | 21.04 | 21.39 | 20.77 | 21.26 | 4,423,932 | -0.11(-0.51%) |
Feb 23, 2023 | 21.40 | 21.78 | 21.30 | 21.37 | 6,396,782 | +0.45(+2.16%) |
Feb 22, 2023 | 20.96 | 21.26 | 20.59 | 20.92 | 4,269,252 | -0.20(-0.93%) |
Feb 21, 2023 | 21.12 | 21.56 | 21.08 | 21.11 | 2,791,222 | -0.17(-0.78%) |
Feb 17, 2023 | 22.13 | 22.15 | 21.18 | 21.28 | 3,171,193 | -1.15(-5.12%) |
Feb 16, 2023 | 22.68 | 23.02 | 22.41 | 22.43 | 2,899,066 | -0.21(-0.91%) |
Feb 15, 2023 | 22.83 | 22.89 | 22.21 | 22.64 | 2,274,933 | -0.50(-2.16%) |
Feb 14, 2023 | 23.26 | 23.77 | 23.13 | 23.14 | 3,409,605 | -0.39(-1.67%) |
Feb 13, 2023 | 23.35 | 23.60 | 23.05 | 23.53 | 2,276,713 | -0.08(-0.33%) |
Feb 10, 2023 | 22.95 | 23.65 | 22.93 | 23.61 | 3,184,001 | +0.99(+4.39%) |
Feb 09, 2023 | 22.78 | 22.89 | 22.45 | 22.62 | 3,572,393 | -0.33(-1.45%) |
Feb 08, 2023 | 23.25 | 23.25 | 22.56 | 22.95 | 3,856,828 | +0.10(+0.43%) |
Feb 07, 2023 | 23.43 | 24.00 | 22.14 | 22.85 | 7,960,277 | -0.10(-0.43%) |
Feb 06, 2023 | 22.76 | 23.06 | 22.60 | 22.95 | 3,940,597 | +0.10(+0.43%) |
Feb 03, 2023 | 22.56 | 23.52 | 22.56 | 22.85 | 3,299,036 | +0.30(+1.35%) |
Feb 02, 2023 | 23.73 | 23.86 | 22.25 | 22.55 | 4,717,799 | -1.29(-5.40%) |