Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.40 | 14.14 | 13.21 | 13.24 | 5,914,211 | -0.14(-1.05%) |
Jan 30, 2024 | 13.33 | 13.46 | 13.00 | 13.38 | 4,225,330 | -0.20(-1.47%) |
Jan 29, 2024 | 12.98 | 13.58 | 12.86 | 13.58 | 4,779,940 | +0.56(+4.30%) |
Jan 26, 2024 | 13.29 | 13.47 | 12.95 | 13.02 | 2,692,528 | -0.19(-1.44%) |
Jan 25, 2024 | 13.25 | 13.50 | 12.88 | 13.21 | 3,298,853 | +0.15(+1.15%) |
Jan 24, 2024 | 13.67 | 13.82 | 13.05 | 13.06 | 4,531,632 | -0.35(-2.61%) |
Jan 23, 2024 | 13.60 | 13.94 | 13.06 | 13.41 | 5,250,314 | +0.23(+1.75%) |
Jan 22, 2024 | 12.64 | 13.95 | 12.52 | 13.18 | 8,921,617 | +0.20(+1.54%) |
Jan 19, 2024 | 13.51 | 13.53 | 12.85 | 12.98 | 7,933,538 | -0.55(-4.07%) |
Jan 18, 2024 | 13.51 | 13.74 | 13.21 | 13.53 | 4,203,179 | +0.14(+1.05%) |
Jan 17, 2024 | 13.07 | 13.46 | 12.98 | 13.39 | 6,775,647 | +0.04(+0.30%) |
Jan 16, 2024 | 13.98 | 14.11 | 13.20 | 13.35 | 6,214,005 | -0.85(-5.99%) |
Jan 12, 2024 | 14.40 | 14.66 | 13.98 | 14.20 | 4,551,363 | -0.04(-0.28%) |
Jan 11, 2024 | 14.73 | 14.74 | 13.90 | 14.24 | 5,108,584 | -0.57(-3.85%) |
Jan 10, 2024 | 15.13 | 15.17 | 14.62 | 14.81 | 5,139,525 | -0.34(-2.24%) |
Jan 09, 2024 | 14.72 | 15.28 | 14.43 | 15.15 | 4,257,422 | +0.27(+1.81%) |
Jan 08, 2024 | 14.78 | 15.16 | 14.48 | 14.88 | 7,337,704 | -0.21(-1.39%) |
Jan 05, 2024 | 15.27 | 15.89 | 14.97 | 15.09 | 6,072,592 | -0.35(-2.27%) |
Jan 04, 2024 | 16.52 | 16.63 | 15.43 | 15.44 | 6,650,229 | -1.19(-7.16%) |
Jan 03, 2024 | 16.68 | 16.80 | 16.01 | 16.63 | 6,391,511 | -0.33(-1.95%) |
Jan 02, 2024 | 16.54 | 17.75 | 16.46 | 16.96 | 4,363,831 | +0.16(+0.95%) |
Dec 29, 2023 | 17.07 | 17.27 | 16.77 | 16.80 | 3,360,192 | -0.29(-1.70%) |
Dec 28, 2023 | 17.12 | 17.31 | 16.85 | 17.09 | 2,281,675 | -0.03(-0.18%) |
Dec 27, 2023 | 17.36 | 17.43 | 16.93 | 17.12 | 2,977,701 | -0.25(-1.44%) |
Dec 26, 2023 | 17.26 | 17.73 | 17.20 | 17.37 | 2,790,228 | +0.12(+0.70%) |
Dec 22, 2023 | 17.19 | 17.50 | 16.90 | 17.25 | 4,297,740 | -0.05(-0.29%) |
Dec 21, 2023 | 17.11 | 17.44 | 16.82 | 17.30 | 5,765,781 | +0.64(+3.84%) |
Dec 20, 2023 | 18.35 | 18.37 | 16.59 | 16.66 | 11,344,458 | -1.79(-9.70%) |
Dec 19, 2023 | 18.73 | 18.91 | 17.80 | 18.45 | 10,345,868 | -0.52(-2.74%) |
Dec 18, 2023 | 18.59 | 19.03 | 18.32 | 18.97 | 5,624,708 | +0.07(+0.37%) |
Dec 15, 2023 | 19.42 | 19.44 | 17.94 | 18.90 | 10,177,153 | -0.34(-1.77%) |
Dec 14, 2023 | 19.38 | 20.15 | 19.00 | 19.24 | 13,158,096 | +0.79(+4.28%) |
Dec 13, 2023 | 16.56 | 18.50 | 16.42 | 18.45 | 7,108,820 | +1.72(+10.28%) |
Dec 12, 2023 | 16.31 | 16.95 | 15.68 | 16.73 | 5,374,861 | +0.34(+2.07%) |
Dec 11, 2023 | 15.81 | 16.67 | 15.80 | 16.39 | 3,359,735 | +0.58(+3.67%) |
Dec 08, 2023 | 15.85 | 16.36 | 15.54 | 15.81 | 3,427,875 | -0.07(-0.44%) |
Dec 07, 2023 | 15.93 | 16.18 | 15.72 | 15.88 | 3,153,251 | +0.06(+0.38%) |
Dec 06, 2023 | 16.30 | 16.52 | 15.80 | 15.82 | 4,085,092 | -0.30(-1.86%) |
Dec 05, 2023 | 15.82 | 16.20 | 15.43 | 16.12 | 4,592,877 | +0.13(+0.81%) |
Dec 04, 2023 | 16.20 | 16.66 | 15.88 | 15.99 | 7,096,273 | -0.28(-1.72%) |
Dec 01, 2023 | 15.41 | 16.37 | 15.28 | 16.27 | 5,659,309 | +0.80(+5.17%) |
Nov 30, 2023 | 15.01 | 15.63 | 14.62 | 15.47 | 4,520,154 | +0.56(+3.76%) |
Nov 29, 2023 | 15.16 | 15.55 | 14.81 | 14.91 | 5,097,394 | +0.00(+0.00%) |
Nov 28, 2023 | 14.70 | 15.18 | 14.41 | 14.91 | 3,384,650 | +0.15(+1.02%) |
Nov 27, 2023 | 14.95 | 15.20 | 14.54 | 14.76 | 5,381,475 | -0.31(-2.06%) |
Nov 24, 2023 | 15.33 | 15.33 | 14.99 | 15.07 | 1,919,266 | -0.27(-1.76%) |
Nov 22, 2023 | 15.35 | 15.50 | 15.18 | 15.34 | 3,233,066 | +0.08(+0.52%) |
Nov 21, 2023 | 15.58 | 15.72 | 15.23 | 15.26 | 2,788,532 | -0.55(-3.48%) |
Nov 20, 2023 | 15.45 | 16.14 | 15.16 | 15.81 | 4,269,360 | +0.65(+4.29%) |
Nov 17, 2023 | 15.33 | 15.33 | 14.73 | 15.16 | 3,578,897 | -0.06(-0.39%) |
Nov 16, 2023 | 15.30 | 15.69 | 15.12 | 15.22 | 3,186,182 | -0.38(-2.44%) |
Nov 15, 2023 | 15.31 | 16.14 | 15.25 | 15.60 | 5,919,322 | +0.30(+1.96%) |
Nov 14, 2023 | 14.48 | 15.54 | 14.47 | 15.30 | 7,627,557 | +1.36(+9.76%) |
Nov 13, 2023 | 13.86 | 14.38 | 13.75 | 13.94 | 6,709,599 | -0.07(-0.50%) |
Nov 10, 2023 | 13.67 | 14.41 | 13.34 | 14.01 | 7,859,425 | +0.24(+1.74%) |
Nov 09, 2023 | 15.15 | 15.24 | 13.64 | 13.77 | 10,785,820 | -1.24(-8.26%) |
Nov 08, 2023 | 15.74 | 15.86 | 13.74 | 15.01 | 22,445,736 | -3.21(-17.62%) |
Nov 07, 2023 | 17.86 | 18.48 | 17.56 | 18.22 | 9,094,134 | +0.22(+1.22%) |
Nov 06, 2023 | 18.41 | 18.41 | 17.43 | 18.00 | 7,202,657 | -0.13(-0.72%) |
Nov 03, 2023 | 18.03 | 18.92 | 17.99 | 18.13 | 5,898,649 | +0.49(+2.78%) |
Nov 02, 2023 | 17.23 | 17.84 | 17.01 | 17.64 | 6,833,431 | +0.89(+5.31%) |
Nov 01, 2023 | 17.28 | 17.50 | 15.88 | 16.75 | 9,838,877 | -0.58(-3.35%) |
Oct 31, 2023 | 17.42 | 17.55 | 16.91 | 17.33 | 3,399,590 | +0.15(+0.87%) |
Oct 30, 2023 | 17.34 | 17.66 | 16.60 | 17.18 | 4,169,484 | +0.11(+0.64%) |
Oct 27, 2023 | 17.46 | 17.82 | 16.84 | 17.07 | 6,029,636 | -0.76(-4.26%) |
Oct 26, 2023 | 18.54 | 18.93 | 17.66 | 17.83 | 7,045,994 | +0.20(+1.13%) |
Oct 25, 2023 | 18.23 | 18.27 | 17.50 | 17.63 | 4,449,327 | -0.74(-4.03%) |
Oct 24, 2023 | 18.62 | 19.04 | 18.31 | 18.37 | 4,424,997 | +0.14(+0.77%) |
Oct 23, 2023 | 17.18 | 18.48 | 17.16 | 18.23 | 5,162,640 | +0.71(+4.05%) |
Oct 20, 2023 | 16.99 | 18.13 | 16.80 | 17.52 | 8,479,460 | -0.48(-2.67%) |
Oct 19, 2023 | 18.70 | 18.89 | 17.92 | 18.00 | 3,486,074 | -0.47(-2.54%) |
Oct 18, 2023 | 18.80 | 19.07 | 18.32 | 18.47 | 3,767,762 | -0.68(-3.55%) |
Oct 17, 2023 | 18.90 | 19.64 | 18.52 | 19.15 | 4,433,806 | +0.48(+2.57%) |
Oct 16, 2023 | 19.49 | 19.60 | 18.02 | 18.67 | 7,940,036 | -0.77(-3.96%) |
Oct 13, 2023 | 20.19 | 20.49 | 19.39 | 19.44 | 2,752,484 | -0.84(-4.14%) |
Oct 12, 2023 | 21.20 | 21.20 | 20.08 | 20.28 | 2,609,738 | -0.85(-4.02%) |
Oct 11, 2023 | 21.32 | 21.65 | 20.81 | 21.13 | 4,275,226 | +0.51(+2.47%) |
Oct 10, 2023 | 19.50 | 21.01 | 19.48 | 20.62 | 4,881,511 | +1.28(+6.62%) |
Oct 09, 2023 | 19.47 | 19.81 | 19.21 | 19.34 | 4,091,970 | -0.41(-2.08%) |
Oct 06, 2023 | 18.60 | 20.17 | 18.53 | 19.75 | 7,138,300 | +0.92(+4.89%) |
Oct 05, 2023 | 20.23 | 20.23 | 18.81 | 18.83 | 7,154,883 | -1.50(-7.38%) |
Oct 04, 2023 | 19.69 | 20.35 | 19.09 | 20.33 | 7,140,448 | +0.78(+4.02%) |
Oct 03, 2023 | 20.84 | 20.95 | 19.14 | 19.55 | 7,916,104 | -1.81(-8.50%) |
Oct 02, 2023 | 21.99 | 22.52 | 21.05 | 21.36 | 5,170,854 | -0.83(-3.74%) |
Sep 29, 2023 | 23.55 | 24.18 | 21.95 | 22.19 | 5,484,007 | -1.01(-4.35%) |
Sep 28, 2023 | 23.50 | 23.82 | 22.65 | 23.20 | 3,091,145 | -0.23(-0.98%) |
Sep 27, 2023 | 23.04 | 23.61 | 23.00 | 23.43 | 3,585,029 | +0.45(+1.96%) |
Sep 26, 2023 | 22.77 | 23.46 | 22.68 | 22.98 | 3,129,595 | -0.16(-0.69%) |
Sep 25, 2023 | 23.31 | 23.11 | 22.99 | 23.14 | 2,891,466 | -0.47(-1.99%) |
Sep 22, 2023 | 25.04 | 25.14 | 23.61 | 23.61 | 4,652,144 | -1.17(-4.72%) |
Sep 21, 2023 | 24.75 | 24.94 | 24.14 | 24.78 | 2,758,041 | -0.35(-1.39%) |
Sep 20, 2023 | 25.34 | 26.04 | 25.10 | 25.13 | 3,051,357 | +0.11(+0.44%) |
Sep 19, 2023 | 25.27 | 25.73 | 24.93 | 25.02 | 4,873,904 | +0.90(+3.73%) |
Sep 18, 2023 | 25.33 | 25.33 | 24.12 | 24.12 | 2,733,185 | -1.04(-4.13%) |
Sep 15, 2023 | 26.26 | 26.64 | 24.67 | 25.16 | 4,865,628 | -1.16(-4.41%) |
Sep 14, 2023 | 25.27 | 26.43 | 25.17 | 26.32 | 5,411,379 | +1.52(+6.13%) |
Sep 13, 2023 | 25.15 | 25.28 | 24.38 | 24.80 | 4,263,473 | -0.35(-1.39%) |
Sep 12, 2023 | 23.84 | 25.65 | 23.72 | 25.15 | 4,995,455 | +1.64(+6.98%) |
Sep 11, 2023 | 23.57 | 23.69 | 23.25 | 23.51 | 2,175,128 | +0.08(+0.34%) |
Sep 08, 2023 | 23.70 | 23.89 | 23.20 | 23.43 | 2,214,079 | -0.33(-1.39%) |
Sep 07, 2023 | 23.53 | 24.13 | 23.43 | 23.76 | 3,018,221 | -0.84(-3.41%) |
Sep 06, 2023 | 24.72 | 24.84 | 24.35 | 24.60 | 2,773,780 | -0.32(-1.28%) |
Sep 05, 2023 | 24.69 | 25.33 | 24.45 | 24.92 | 2,717,292 | -0.03(-0.12%) |
Sep 01, 2023 | 25.12 | 25.61 | 24.77 | 24.95 | 2,758,378 | +0.08(+0.32%) |
Aug 31, 2023 | 24.87 | 25.99 | 24.76 | 24.87 | 4,254,265 | +0.19(+0.77%) |
Aug 30, 2023 | 24.68 | 24.99 | 24.27 | 24.68 | 3,262,356 | -0.02(-0.08%) |
Aug 29, 2023 | 23.29 | 25.14 | 23.21 | 24.70 | 7,630,223 | +1.42(+6.10%) |
Aug 28, 2023 | 22.62 | 23.48 | 22.61 | 23.28 | 5,127,978 | +0.53(+2.33%) |
Aug 25, 2023 | 21.81 | 22.91 | 21.75 | 22.75 | 3,716,279 | +0.95(+4.36%) |
Aug 24, 2023 | 22.13 | 22.66 | 21.64 | 21.80 | 3,979,888 | -0.41(-1.85%) |
Aug 23, 2023 | 20.85 | 22.55 | 20.71 | 22.21 | 4,410,345 | +1.53(+7.40%) |
Aug 22, 2023 | 21.00 | 21.06 | 20.43 | 20.68 | 2,789,003 | -0.06(-0.29%) |
Aug 21, 2023 | 21.06 | 21.18 | 20.31 | 20.74 | 3,035,922 | -0.42(-1.98%) |
Aug 18, 2023 | 20.10 | 21.33 | 19.89 | 21.16 | 3,510,556 | +0.75(+3.67%) |
Aug 17, 2023 | 20.75 | 21.38 | 20.41 | 20.41 | 3,113,258 | -0.27(-1.31%) |
Aug 16, 2023 | 20.93 | 21.41 | 20.59 | 20.68 | 3,411,614 | -0.62(-2.91%) |
Aug 15, 2023 | 22.84 | 22.99 | 21.29 | 21.30 | 5,154,036 | -1.82(-7.87%) |
Aug 14, 2023 | 23.13 | 23.42 | 22.80 | 23.12 | 4,091,556 | -0.47(-1.99%) |
Aug 11, 2023 | 22.64 | 23.71 | 22.47 | 23.59 | 5,072,532 | +1.08(+4.80%) |
Aug 10, 2023 | 22.44 | 23.13 | 21.90 | 22.51 | 7,402,989 | +0.33(+1.49%) |
Aug 09, 2023 | 21.60 | 23.51 | 21.20 | 22.18 | 22,792,248 | +4.30(+24.05%) |
Aug 08, 2023 | 17.43 | 17.95 | 17.27 | 17.88 | 8,312,680 | +0.13(+0.73%) |
Aug 07, 2023 | 18.09 | 18.16 | 17.51 | 17.75 | 5,442,437 | -0.32(-1.77%) |
Aug 04, 2023 | 18.10 | 18.18 | 17.68 | 18.07 | 4,078,097 | +0.06(+0.33%) |
Aug 03, 2023 | 17.90 | 18.28 | 17.86 | 18.01 | 3,287,559 | +0.08(+0.45%) |
Aug 02, 2023 | 18.38 | 18.38 | 17.54 | 17.93 | 4,474,295 | -0.90(-4.78%) |
Aug 01, 2023 | 18.88 | 18.94 | 18.41 | 18.83 | 2,937,914 | -0.22(-1.15%) |
Jul 31, 2023 | 19.06 | 19.26 | 18.80 | 19.05 | 2,272,047 | -0.01(-0.05%) |
Jul 28, 2023 | 19.20 | 19.31 | 18.52 | 19.06 | 4,022,864 | +0.14(+0.74%) |
Jul 27, 2023 | 19.35 | 20.02 | 18.66 | 18.92 | 6,126,836 | +0.00(+0.00%) |
Jul 26, 2023 | 18.76 | 19.31 | 18.50 | 18.92 | 3,049,714 | -0.16(-0.84%) |
Jul 25, 2023 | 19.42 | 19.74 | 18.97 | 19.08 | 2,628,510 | +0.06(+0.32%) |
Jul 24, 2023 | 19.15 | 19.19 | 18.44 | 19.02 | 3,849,172 | -0.13(-0.68%) |
Jul 21, 2023 | 19.35 | 19.47 | 18.80 | 19.15 | 4,134,338 | -0.11(-0.57%) |
Jul 20, 2023 | 19.42 | 19.42 | 18.80 | 19.26 | 5,382,027 | -0.24(-1.23%) |
Jul 19, 2023 | 20.13 | 20.29 | 19.42 | 19.50 | 4,286,432 | -0.30(-1.52%) |
Jul 18, 2023 | 20.09 | 20.84 | 19.71 | 19.80 | 3,216,070 | -0.18(-0.90%) |
Jul 17, 2023 | 19.47 | 20.37 | 18.78 | 19.98 | 4,328,816 | +0.36(+1.83%) |
Jul 14, 2023 | 20.66 | 20.70 | 19.54 | 19.62 | 3,479,514 | -1.08(-5.22%) |
Jul 13, 2023 | 20.25 | 20.88 | 20.16 | 20.70 | 4,190,773 | +0.59(+2.96%) |
Jul 12, 2023 | 20.50 | 20.54 | 19.49 | 20.11 | 5,081,183 | +0.14(+0.73%) |
Jul 11, 2023 | 20.31 | 20.45 | 19.87 | 19.96 | 4,521,513 | -0.24(-1.19%) |
Jul 10, 2023 | 19.75 | 20.32 | 19.59 | 20.20 | 3,185,895 | +0.28(+1.41%) |
Jul 07, 2023 | 19.66 | 20.68 | 19.48 | 19.92 | 5,342,691 | +0.32(+1.63%) |
Jul 06, 2023 | 20.28 | 20.35 | 19.37 | 19.60 | 6,466,810 | -1.09(-5.27%) |
Jul 05, 2023 | 22.22 | 22.36 | 20.64 | 20.69 | 6,028,663 | -1.61(-7.22%) |
Jul 03, 2023 | 22.62 | 23.36 | 22.13 | 22.30 | 2,556,919 | -0.30(-1.33%) |
Jun 30, 2023 | 21.85 | 22.89 | 21.52 | 22.60 | 5,011,783 | +1.10(+5.12%) |
Jun 29, 2023 | 20.72 | 21.55 | 20.72 | 21.50 | 5,609,535 | +0.67(+3.22%) |
Jun 28, 2023 | 20.99 | 21.67 | 20.74 | 20.83 | 4,834,313 | +0.41(+2.01%) |
Jun 27, 2023 | 21.06 | 21.21 | 20.28 | 20.42 | 3,860,810 | -0.60(-2.85%) |
Jun 26, 2023 | 20.83 | 21.63 | 20.75 | 21.02 | 3,278,455 | +0.19(+0.91%) |
Jun 23, 2023 | 20.50 | 20.92 | 20.25 | 20.83 | 3,845,568 | +0.06(+0.29%) |
Jun 22, 2023 | 21.38 | 21.46 | 20.59 | 20.77 | 2,746,151 | -0.80(-3.71%) |
Jun 21, 2023 | 21.01 | 21.77 | 20.78 | 21.57 | 2,975,097 | +0.23(+1.08%) |
Jun 20, 2023 | 21.20 | 21.46 | 20.77 | 21.34 | 3,341,301 | +0.13(+0.61%) |
Jun 16, 2023 | 22.37 | 22.43 | 20.83 | 21.21 | 5,583,109 | -0.89(-4.03%) |
Jun 15, 2023 | 21.63 | 22.62 | 21.52 | 22.10 | 3,922,038 | +0.30(+1.38%) |
Jun 14, 2023 | 22.67 | 22.74 | 21.66 | 21.80 | 3,306,194 | -0.80(-3.54%) |
Jun 13, 2023 | 22.74 | 23.27 | 22.20 | 22.60 | 4,608,663 | +0.16(+0.71%) |
Jun 12, 2023 | 22.15 | 22.46 | 21.36 | 22.44 | 4,261,894 | +0.00(+0.00%) |
Jun 09, 2023 | 22.96 | 23.49 | 22.43 | 22.44 | 3,750,518 | -0.36(-1.58%) |
Jun 08, 2023 | 22.64 | 22.97 | 22.40 | 22.80 | 2,635,974 | +0.16(+0.71%) |
Jun 07, 2023 | 22.89 | 23.29 | 22.31 | 22.64 | 4,271,047 | -0.10(-0.44%) |
Jun 06, 2023 | 23.05 | 23.87 | 22.71 | 22.74 | 3,553,670 | -0.43(-1.86%) |
Jun 05, 2023 | 23.98 | 24.34 | 22.66 | 23.17 | 4,896,036 | -0.59(-2.48%) |
Jun 02, 2023 | 23.44 | 23.84 | 22.62 | 23.76 | 4,478,527 | +0.90(+3.94%) |
Jun 01, 2023 | 22.20 | 23.39 | 21.98 | 22.86 | 4,558,737 | +0.69(+3.11%) |
May 31, 2023 | 22.50 | 22.91 | 21.83 | 22.17 | 3,340,527 | -0.57(-2.51%) |
May 30, 2023 | 23.59 | 23.86 | 22.01 | 22.74 | 4,067,709 | -0.29(-1.26%) |
May 26, 2023 | 23.33 | 23.33 | 22.54 | 23.03 | 3,768,629 | -0.05(-0.22%) |
May 25, 2023 | 23.64 | 23.65 | 22.92 | 23.08 | 3,417,883 | -0.59(-2.49%) |
May 24, 2023 | 23.76 | 24.00 | 22.84 | 23.67 | 5,060,810 | -0.44(-1.82%) |
May 23, 2023 | 24.18 | 24.99 | 23.08 | 24.11 | 4,157,799 | -0.26(-1.07%) |
May 22, 2023 | 23.36 | 24.68 | 23.35 | 24.37 | 4,295,356 | +1.24(+5.36%) |
May 19, 2023 | 23.48 | 24.32 | 22.93 | 23.13 | 4,177,805 | +0.17(+0.74%) |
May 18, 2023 | 23.08 | 23.43 | 22.16 | 22.96 | 3,726,721 | +0.28(+1.23%) |
May 17, 2023 | 22.65 | 23.39 | 22.16 | 22.68 | 2,423,327 | +0.26(+1.16%) |
May 16, 2023 | 23.50 | 23.74 | 22.35 | 22.42 | 4,245,508 | -1.03(-4.39%) |
May 15, 2023 | 22.18 | 23.78 | 22.11 | 23.45 | 8,656,962 | +1.48(+6.74%) |
May 12, 2023 | 20.21 | 22.78 | 20.13 | 21.97 | 14,819,975 | +3.03(+16.00%) |
May 11, 2023 | 18.67 | 19.68 | 18.23 | 18.94 | 4,325,779 | +0.29(+1.55%) |
May 10, 2023 | 18.13 | 19.61 | 17.72 | 18.65 | 8,353,675 | -0.57(-2.97%) |
May 09, 2023 | 18.75 | 20.05 | 18.75 | 19.22 | 7,260,828 | +0.56(+3.00%) |
May 08, 2023 | 18.30 | 19.14 | 18.11 | 18.66 | 2,786,976 | +0.29(+1.58%) |
May 05, 2023 | 18.36 | 18.45 | 17.89 | 18.37 | 2,614,907 | +0.68(+3.84%) |
May 04, 2023 | 18.30 | 18.41 | 17.50 | 17.69 | 3,713,057 | -0.60(-3.28%) |
May 03, 2023 | 18.38 | 18.93 | 18.00 | 18.29 | 3,055,761 | -0.09(-0.49%) |
May 02, 2023 | 19.59 | 19.61 | 18.14 | 18.38 | 5,829,928 | -1.39(-7.03%) |
May 01, 2023 | 20.39 | 20.43 | 19.53 | 19.77 | 1,713,356 | -0.68(-3.33%) |
Apr 28, 2023 | 20.06 | 20.48 | 19.55 | 20.45 | 2,093,655 | -0.04(-0.20%) |
Apr 27, 2023 | 20.68 | 21.24 | 20.36 | 20.49 | 2,105,962 | +0.19(+0.94%) |
Apr 26, 2023 | 20.50 | 20.80 | 19.61 | 20.30 | 3,865,879 | -0.73(-3.47%) |
Apr 25, 2023 | 21.59 | 21.77 | 20.94 | 21.03 | 2,590,670 | -0.87(-3.97%) |
Apr 24, 2023 | 20.95 | 21.92 | 20.30 | 21.90 | 2,932,802 | +0.79(+3.74%) |
Apr 21, 2023 | 20.88 | 21.27 | 20.57 | 21.11 | 3,315,406 | +0.14(+0.67%) |
Apr 20, 2023 | 20.35 | 21.09 | 20.17 | 20.97 | 2,157,858 | -0.06(-0.29%) |
Apr 19, 2023 | 21.10 | 21.35 | 20.88 | 21.03 | 2,225,674 | -0.43(-2.00%) |
Apr 18, 2023 | 21.98 | 22.32 | 21.25 | 21.46 | 2,602,937 | -0.47(-2.14%) |
Apr 17, 2023 | 21.69 | 22.47 | 21.62 | 21.93 | 3,293,586 | +0.54(+2.52%) |
Apr 14, 2023 | 22.10 | 22.10 | 20.98 | 21.39 | 2,237,288 | -0.40(-1.84%) |
Apr 13, 2023 | 21.92 | 22.49 | 21.57 | 21.79 | 3,329,945 | +0.24(+1.11%) |
Apr 12, 2023 | 21.89 | 22.38 | 21.12 | 21.55 | 3,393,112 | +0.01(+0.05%) |
Apr 11, 2023 | 20.77 | 21.66 | 20.48 | 21.54 | 4,181,968 | +1.33(+6.58%) |
Apr 10, 2023 | 19.51 | 20.27 | 19.40 | 20.21 | 2,114,367 | +0.58(+2.95%) |
Apr 06, 2023 | 19.86 | 20.05 | 19.37 | 19.63 | 2,540,574 | -0.27(-1.36%) |
Apr 05, 2023 | 20.19 | 20.49 | 19.39 | 19.90 | 3,726,566 | -0.52(-2.55%) |
Apr 04, 2023 | 21.04 | 21.09 | 20.06 | 20.42 | 4,359,562 | -0.61(-2.90%) |
Apr 03, 2023 | 21.90 | 22.21 | 20.68 | 21.03 | 4,227,019 | -0.85(-3.88%) |
Mar 31, 2023 | 20.18 | 21.99 | 20.18 | 21.88 | 5,924,212 | +1.70(+8.42%) |
Mar 30, 2023 | 20.16 | 21.34 | 20.02 | 20.18 | 8,720,963 | +0.55(+2.80%) |
Mar 29, 2023 | 19.90 | 19.93 | 19.07 | 19.63 | 3,614,445 | +0.01(+0.05%) |
Mar 28, 2023 | 19.86 | 19.95 | 19.36 | 19.62 | 5,047,017 | +0.53(+2.78%) |
Mar 27, 2023 | 18.83 | 19.23 | 18.23 | 19.09 | 3,778,366 | +0.62(+3.36%) |
Mar 24, 2023 | 19.45 | 19.70 | 18.32 | 18.47 | 6,153,159 | -1.34(-6.76%) |
Mar 23, 2023 | 19.96 | 21.54 | 19.25 | 19.81 | 7,271,455 | +0.19(+0.97%) |
Mar 22, 2023 | 19.05 | 20.45 | 18.52 | 19.62 | 7,970,749 | +0.90(+4.81%) |
Mar 21, 2023 | 17.79 | 19.02 | 17.70 | 18.72 | 6,607,898 | +1.49(+8.65%) |
Mar 20, 2023 | 17.01 | 17.83 | 16.45 | 17.23 | 6,340,604 | +0.16(+0.94%) |
Mar 17, 2023 | 17.61 | 17.65 | 16.26 | 17.07 | 6,283,764 | -0.73(-4.10%) |
Mar 16, 2023 | 18.10 | 18.22 | 16.51 | 17.80 | 7,957,675 | -0.60(-3.26%) |
Mar 15, 2023 | 18.99 | 18.95 | 17.57 | 18.40 | 8,017,043 | -1.27(-6.46%) |
Mar 14, 2023 | 20.05 | 20.94 | 19.29 | 19.67 | 4,886,617 | +0.01(+0.05%) |
Mar 13, 2023 | 18.82 | 20.08 | 18.51 | 19.66 | 3,553,965 | +0.26(+1.34%) |
Mar 10, 2023 | 20.52 | 20.65 | 18.94 | 19.40 | 4,968,819 | -1.27(-6.14%) |
Mar 09, 2023 | 21.45 | 22.19 | 20.66 | 20.67 | 4,061,711 | -0.80(-3.73%) |
Mar 08, 2023 | 21.68 | 21.70 | 20.72 | 21.47 | 5,745,100 | -0.26(-1.20%) |
Mar 07, 2023 | 21.54 | 22.22 | 21.41 | 21.73 | 3,276,667 | +0.08(+0.37%) |
Mar 06, 2023 | 20.87 | 22.20 | 20.74 | 21.65 | 4,524,344 | +1.12(+5.46%) |
Mar 03, 2023 | 18.61 | 20.84 | 18.60 | 20.53 | 7,566,631 | +1.67(+8.85%) |
Mar 02, 2023 | 18.80 | 19.49 | 18.25 | 18.86 | 8,600,874 | +0.56(+3.06%) |
Mar 01, 2023 | 18.91 | 19.22 | 17.91 | 18.30 | 6,613,971 | -0.44(-2.35%) |
Feb 28, 2023 | 18.80 | 18.93 | 18.32 | 18.74 | 5,921,060 | -0.09(-0.48%) |
Feb 27, 2023 | 19.17 | 19.33 | 18.66 | 18.83 | 4,087,803 | -0.14(-0.74%) |
Feb 24, 2023 | 19.49 | 19.62 | 18.75 | 18.97 | 2,922,153 | -0.96(-4.82%) |
Feb 23, 2023 | 20.15 | 20.35 | 19.62 | 19.93 | 2,172,233 | +0.24(+1.22%) |
Feb 22, 2023 | 19.88 | 20.20 | 19.32 | 19.69 | 2,940,961 | +0.01(+0.05%) |
Feb 21, 2023 | 20.08 | 20.57 | 19.60 | 19.68 | 3,216,372 | -0.64(-3.15%) |
Feb 17, 2023 | 20.67 | 20.75 | 20.06 | 20.32 | 2,717,911 | -0.44(-2.12%) |
Feb 16, 2023 | 21.87 | 22.48 | 20.65 | 20.76 | 4,073,219 | -1.47(-6.61%) |
Feb 15, 2023 | 20.74 | 22.41 | 20.61 | 22.23 | 3,779,258 | +1.43(+6.87%) |
Feb 14, 2023 | 20.58 | 21.05 | 19.81 | 20.80 | 6,171,562 | -0.33(-1.56%) |
Feb 13, 2023 | 20.06 | 21.33 | 19.56 | 21.13 | 6,212,904 | +1.24(+6.23%) |
Feb 10, 2023 | 20.06 | 20.89 | 19.69 | 19.89 | 6,916,322 | -0.48(-2.36%) |
Feb 09, 2023 | 21.33 | 22.65 | 20.02 | 20.37 | 6,693,106 | -0.44(-2.11%) |
Feb 08, 2023 | 21.00 | 21.45 | 20.45 | 20.81 | 4,500,359 | +0.11(+0.53%) |
Feb 07, 2023 | 20.97 | 21.09 | 19.92 | 20.70 | 5,565,521 | -0.10(-0.48%) |
Feb 06, 2023 | 19.59 | 21.23 | 19.33 | 20.80 | 6,568,444 | +1.02(+5.16%) |
Feb 03, 2023 | 19.88 | 20.56 | 19.45 | 19.78 | 4,520,643 | -0.44(-2.18%) |
Feb 02, 2023 | 23.04 | 23.16 | 19.73 | 20.22 | 11,016,144 | -2.27(-10.09%) |