Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.60 | 18.01 | 17.54 | 17.64 | 783,416 | +0.11(+0.65%) |
Oct 30, 2023 | 17.55 | 17.67 | 17.36 | 17.53 | 770,772 | +0.07(+0.38%) |
Oct 27, 2023 | 17.64 | 17.73 | 17.39 | 17.46 | 715,735 | -0.13(-0.75%) |
Oct 26, 2023 | 17.58 | 17.71 | 17.32 | 17.59 | 852,705 | -0.19(-1.06%) |
Oct 25, 2023 | 17.99 | 18.02 | 17.56 | 17.78 | 1,240,754 | -0.33(-1.83%) |
Oct 24, 2023 | 17.86 | 18.26 | 17.76 | 18.11 | 968,998 | +0.43(+2.40%) |
Oct 23, 2023 | 18.05 | 18.05 | 17.62 | 17.69 | 1,084,065 | -0.58(-3.16%) |
Oct 20, 2023 | 18.54 | 18.60 | 18.16 | 18.26 | 736,060 | -0.27(-1.48%) |
Oct 19, 2023 | 18.42 | 18.72 | 18.32 | 18.54 | 1,189,381 | +0.00(+0.03%) |
Oct 18, 2023 | 18.77 | 18.84 | 18.50 | 18.53 | 549,642 | -0.34(-1.83%) |
Oct 17, 2023 | 18.46 | 18.94 | 18.46 | 18.88 | 1,069,036 | +0.42(+2.25%) |
Oct 16, 2023 | 18.74 | 18.73 | 18.26 | 18.46 | 634,703 | -0.16(-0.86%) |
Oct 13, 2023 | 18.62 | 18.70 | 18.41 | 18.62 | 597,059 | +0.10(+0.56%) |
Oct 12, 2023 | 18.90 | 18.96 | 18.46 | 18.52 | 934,190 | -0.23(-1.21%) |
Oct 11, 2023 | 18.48 | 18.78 | 18.36 | 18.75 | 946,451 | +0.19(+1.02%) |
Oct 10, 2023 | 18.85 | 18.90 | 18.46 | 18.56 | 875,164 | -0.04(-0.20%) |
Oct 09, 2023 | 18.69 | 18.77 | 18.45 | 18.59 | 799,224 | -0.13(-0.71%) |
Oct 06, 2023 | 18.63 | 19.08 | 18.55 | 18.73 | 1,674,738 | +0.24(+1.28%) |
Oct 05, 2023 | 17.82 | 18.56 | 17.81 | 18.49 | 1,111,530 | +0.69(+3.88%) |
Oct 04, 2023 | 17.84 | 17.96 | 17.52 | 17.80 | 917,556 | -0.18(-1.00%) |
Oct 03, 2023 | 18.02 | 18.19 | 17.86 | 17.98 | 987,828 | -0.16(-0.89%) |
Oct 02, 2023 | 18.47 | 18.60 | 18.07 | 18.14 | 1,030,191 | -0.08(-0.42%) |
Sep 29, 2023 | 18.14 | 18.38 | 18.13 | 18.22 | 750,240 | +0.11(+0.63%) |
Sep 28, 2023 | 17.94 | 18.15 | 17.73 | 18.10 | 928,331 | -0.01(-0.05%) |
Sep 27, 2023 | 17.79 | 18.18 | 17.77 | 18.11 | 1,200,574 | +0.45(+2.57%) |
Sep 26, 2023 | 17.55 | 17.79 | 17.53 | 17.66 | 834,899 | +0.00(+0.00%) |
Sep 25, 2023 | 17.41 | 17.68 | 17.51 | 17.66 | 815,378 | +0.20(+1.14%) |
Sep 22, 2023 | 17.10 | 17.71 | 16.96 | 17.46 | 1,478,624 | +0.77(+4.58%) |
Sep 21, 2023 | 16.82 | 16.93 | 16.68 | 16.70 | 632,963 | -0.26(-1.50%) |
Sep 20, 2023 | 17.08 | 17.16 | 16.94 | 16.95 | 714,932 | -0.17(-0.99%) |
Sep 19, 2023 | 17.10 | 17.45 | 17.07 | 17.12 | 775,993 | +0.26(+1.57%) |
Sep 18, 2023 | 16.97 | 16.98 | 16.59 | 16.86 | 838,654 | -0.19(-1.11%) |
Sep 15, 2023 | 17.15 | 17.39 | 17.00 | 17.05 | 909,810 | -0.10(-0.61%) |
Sep 14, 2023 | 16.71 | 17.29 | 16.70 | 17.15 | 1,337,831 | +0.67(+4.07%) |
Sep 13, 2023 | 16.34 | 16.55 | 16.34 | 16.48 | 731,515 | +0.19(+1.16%) |
Sep 12, 2023 | 16.49 | 16.62 | 16.18 | 16.29 | 937,880 | -0.28(-1.71%) |
Sep 11, 2023 | 16.72 | 16.78 | 16.55 | 16.57 | 754,540 | -0.09(-0.57%) |
Sep 08, 2023 | 16.40 | 16.79 | 16.37 | 16.67 | 549,745 | +0.21(+1.26%) |
Sep 07, 2023 | 16.67 | 16.80 | 16.42 | 16.46 | 797,088 | -0.18(-1.08%) |
Sep 06, 2023 | 16.55 | 16.78 | 16.55 | 16.64 | 818,909 | +0.18(+1.09%) |
Sep 05, 2023 | 16.59 | 16.79 | 16.36 | 16.46 | 790,198 | -0.19(-1.13%) |
Sep 01, 2023 | 16.77 | 16.80 | 16.56 | 16.65 | 546,668 | +0.03(+0.17%) |
Aug 31, 2023 | 16.55 | 16.75 | 16.42 | 16.62 | 734,517 | +0.21(+1.27%) |
Aug 30, 2023 | 16.43 | 16.54 | 16.36 | 16.41 | 583,972 | -0.13(-0.80%) |
Aug 29, 2023 | 16.28 | 16.61 | 16.28 | 16.54 | 852,784 | +0.41(+2.52%) |
Aug 28, 2023 | 16.05 | 16.22 | 15.98 | 16.14 | 789,574 | +0.16(+1.01%) |
Aug 25, 2023 | 16.09 | 16.18 | 15.93 | 15.98 | 781,809 | -0.13(-0.82%) |
Aug 24, 2023 | 16.33 | 16.36 | 16.11 | 16.11 | 676,168 | -0.26(-1.56%) |
Aug 23, 2023 | 16.29 | 16.43 | 15.97 | 16.36 | 874,151 | -0.07(-0.40%) |
Aug 22, 2023 | 16.53 | 16.60 | 16.37 | 16.43 | 725,967 | -0.10(-0.63%) |
Aug 21, 2023 | 16.87 | 16.91 | 16.39 | 16.53 | 1,241,223 | -0.43(-2.56%) |
Aug 18, 2023 | 16.87 | 17.13 | 16.58 | 16.97 | 1,230,162 | -0.08(-0.49%) |
Aug 17, 2023 | 17.10 | 17.16 | 17.00 | 17.05 | 759,945 | +0.06(+0.33%) |
Aug 16, 2023 | 17.12 | 17.35 | 16.96 | 17.00 | 1,192,463 | +0.04(+0.22%) |
Aug 15, 2023 | 16.86 | 17.06 | 16.85 | 16.96 | 949,396 | -0.06(-0.33%) |
Aug 14, 2023 | 17.07 | 17.08 | 16.79 | 17.02 | 997,440 | -0.19(-1.13%) |
Aug 11, 2023 | 17.27 | 17.43 | 17.14 | 17.21 | 776,284 | -0.21(-1.22%) |
Aug 10, 2023 | 17.25 | 17.48 | 17.20 | 17.42 | 1,037,029 | +0.31(+1.84%) |
Aug 09, 2023 | 17.05 | 17.21 | 16.94 | 17.11 | 1,016,412 | +0.27(+1.59%) |
Aug 08, 2023 | 16.83 | 16.91 | 16.59 | 16.84 | 930,453 | -0.30(-1.73%) |
Aug 07, 2023 | 16.90 | 17.20 | 16.53 | 17.14 | 1,192,522 | +0.24(+1.42%) |
Aug 04, 2023 | 16.29 | 17.34 | 16.29 | 16.90 | 1,803,127 | +0.63(+3.86%) |
Aug 03, 2023 | 16.03 | 16.40 | 15.99 | 16.27 | 883,029 | +0.29(+1.79%) |
Aug 02, 2023 | 16.23 | 16.24 | 15.90 | 15.98 | 785,788 | -0.50(-3.03%) |
Aug 01, 2023 | 16.56 | 16.56 | 16.31 | 16.48 | 675,973 | -0.23(-1.38%) |
Jul 31, 2023 | 16.93 | 16.97 | 16.57 | 16.71 | 898,518 | -0.08(-0.50%) |
Jul 28, 2023 | 16.17 | 16.81 | 16.08 | 16.79 | 1,127,330 | +0.71(+4.43%) |
Jul 27, 2023 | 16.28 | 16.44 | 16.07 | 16.08 | 862,305 | -0.17(-1.02%) |
Jul 26, 2023 | 16.17 | 16.28 | 16.04 | 16.25 | 723,422 | +0.18(+1.09%) |
Jul 25, 2023 | 15.88 | 16.34 | 15.84 | 16.07 | 1,171,813 | +0.31(+1.99%) |
Jul 24, 2023 | 15.74 | 15.89 | 15.57 | 15.76 | 1,215,287 | -0.01(-0.06%) |
Jul 21, 2023 | 15.93 | 15.97 | 15.31 | 15.77 | 1,844,641 | -0.17(-1.04%) |
Jul 20, 2023 | 15.96 | 16.00 | 15.73 | 15.93 | 1,081,889 | +0.01(+0.06%) |
Jul 19, 2023 | 15.81 | 15.98 | 15.73 | 15.93 | 1,177,386 | +0.10(+0.64%) |
Jul 18, 2023 | 16.27 | 16.43 | 15.79 | 15.82 | 1,758,824 | -0.44(-2.73%) |
Jul 17, 2023 | 16.30 | 16.31 | 15.96 | 16.27 | 687,005 | -0.18(-1.07%) |
Jul 14, 2023 | 16.80 | 16.80 | 16.29 | 16.44 | 1,241,296 | -0.31(-1.88%) |
Jul 13, 2023 | 16.48 | 16.90 | 16.41 | 16.76 | 1,416,379 | +0.33(+2.03%) |
Jul 12, 2023 | 16.03 | 16.70 | 15.97 | 16.42 | 2,053,476 | +0.52(+3.25%) |
Jul 11, 2023 | 15.84 | 16.19 | 15.84 | 15.91 | 1,693,418 | +0.15(+0.94%) |
Jul 10, 2023 | 15.91 | 16.02 | 15.73 | 15.76 | 1,026,337 | -0.15(-0.93%) |
Jul 07, 2023 | 15.95 | 16.17 | 15.90 | 15.91 | 1,378,629 | -0.10(-0.64%) |
Jul 06, 2023 | 15.89 | 16.06 | 15.69 | 16.01 | 974,126 | -0.02(-0.11%) |
Jul 05, 2023 | 15.97 | 16.24 | 15.76 | 16.03 | 1,534,650 | -0.22(-1.37%) |
Jul 03, 2023 | 16.43 | 16.58 | 16.15 | 16.25 | 685,908 | -0.11(-0.68%) |
Jun 30, 2023 | 16.29 | 16.45 | 16.11 | 16.36 | 889,082 | +0.20(+1.26%) |
Jun 29, 2023 | 15.90 | 16.22 | 15.81 | 16.16 | 658,375 | +0.21(+1.33%) |
Jun 28, 2023 | 16.14 | 16.22 | 15.69 | 15.94 | 1,456,867 | -0.19(-1.20%) |
Jun 27, 2023 | 16.39 | 16.50 | 16.08 | 16.14 | 1,166,257 | -0.24(-1.47%) |
Jun 26, 2023 | 16.66 | 16.66 | 16.28 | 16.38 | 846,262 | -0.29(-1.72%) |
Jun 23, 2023 | 16.70 | 16.89 | 16.66 | 16.66 | 441,703 | -0.32(-1.90%) |
Jun 22, 2023 | 16.82 | 17.23 | 16.80 | 16.99 | 607,284 | +0.18(+1.10%) |
Jun 21, 2023 | 16.80 | 17.05 | 16.75 | 16.80 | 469,259 | -0.04(-0.22%) |
Jun 20, 2023 | 16.79 | 16.84 | 16.51 | 16.84 | 678,394 | -0.18(-1.03%) |
Jun 16, 2023 | 17.12 | 17.14 | 16.97 | 17.02 | 575,816 | -0.14(-0.81%) |
Jun 15, 2023 | 16.91 | 17.16 | 16.75 | 17.15 | 826,361 | +0.21(+1.25%) |
Jun 14, 2023 | 16.64 | 17.09 | 16.62 | 16.94 | 1,002,942 | +0.46(+2.80%) |
Jun 13, 2023 | 16.76 | 16.78 | 16.44 | 16.48 | 983,837 | -0.12(-0.72%) |
Jun 12, 2023 | 16.64 | 16.64 | 16.29 | 16.60 | 1,231,071 | -0.15(-0.88%) |
Jun 09, 2023 | 16.90 | 16.97 | 16.64 | 16.75 | 743,465 | -0.16(-0.93%) |
Jun 08, 2023 | 16.87 | 17.19 | 16.67 | 16.90 | 957,119 | +0.14(+0.83%) |
Jun 07, 2023 | 17.00 | 17.18 | 16.67 | 16.77 | 1,664,836 | -0.34(-2.00%) |
Jun 06, 2023 | 16.87 | 17.23 | 16.87 | 17.11 | 937,308 | +0.06(+0.38%) |
Jun 05, 2023 | 17.07 | 17.26 | 16.70 | 17.04 | 1,386,647 | +0.14(+0.80%) |
Jun 02, 2023 | 16.55 | 16.96 | 16.55 | 16.91 | 1,417,937 | +0.81(+5.01%) |
Jun 01, 2023 | 15.78 | 16.18 | 15.75 | 16.10 | 1,023,829 | +0.56(+3.62%) |
May 31, 2023 | 15.92 | 15.91 | 15.47 | 15.54 | 1,304,992 | -0.54(-3.33%) |
May 30, 2023 | 16.15 | 16.18 | 15.83 | 16.07 | 1,415,655 | -0.07(-0.45%) |
May 26, 2023 | 16.05 | 16.19 | 15.82 | 16.15 | 1,055,797 | +0.18(+1.14%) |
May 25, 2023 | 16.23 | 16.29 | 15.76 | 15.96 | 1,634,450 | -0.43(-2.60%) |
May 24, 2023 | 16.34 | 16.53 | 16.05 | 16.39 | 1,824,824 | -0.13(-0.77%) |
May 23, 2023 | 16.85 | 16.99 | 16.44 | 16.52 | 1,373,157 | -0.36(-2.15%) |
May 22, 2023 | 17.00 | 17.13 | 16.65 | 16.88 | 1,740,295 | -0.26(-1.53%) |
May 19, 2023 | 17.23 | 17.32 | 16.96 | 17.14 | 1,356,911 | -0.05(-0.32%) |
May 18, 2023 | 17.15 | 17.22 | 16.64 | 17.20 | 1,278,253 | +0.04(+0.21%) |
May 17, 2023 | 17.14 | 17.87 | 16.84 | 17.16 | 2,409,763 | +0.66(+4.01%) |
May 16, 2023 | 16.62 | 16.81 | 16.48 | 16.50 | 1,204,079 | -0.12(-0.71%) |
May 15, 2023 | 16.78 | 16.78 | 16.29 | 16.62 | 1,607,609 | -0.29(-1.72%) |
May 12, 2023 | 16.92 | 17.15 | 16.71 | 16.91 | 895,089 | -0.01(-0.05%) |
May 11, 2023 | 17.14 | 17.23 | 16.74 | 16.92 | 1,267,083 | -0.27(-1.58%) |
May 10, 2023 | 17.87 | 17.87 | 17.00 | 17.19 | 2,879,672 | -0.56(-3.17%) |
May 09, 2023 | 17.42 | 17.93 | 17.21 | 17.75 | 843,981 | +0.27(+1.56%) |
May 08, 2023 | 17.23 | 17.59 | 17.14 | 17.48 | 728,827 | +0.42(+2.45%) |
May 05, 2023 | 16.79 | 17.36 | 16.79 | 17.06 | 1,210,952 | +0.61(+3.69%) |
May 04, 2023 | 17.06 | 17.10 | 16.36 | 16.45 | 1,966,199 | -0.81(-4.68%) |
May 03, 2023 | 17.81 | 17.91 | 17.25 | 17.26 | 1,242,698 | -0.33(-1.86%) |
May 02, 2023 | 18.43 | 18.54 | 17.41 | 17.59 | 2,268,097 | -0.92(-4.95%) |
May 01, 2023 | 19.19 | 19.19 | 18.50 | 18.50 | 1,075,421 | -0.64(-3.36%) |
Apr 28, 2023 | 19.21 | 19.23 | 18.89 | 19.15 | 847,989 | -0.24(-1.26%) |
Apr 27, 2023 | 19.03 | 19.41 | 18.96 | 19.39 | 580,026 | +0.64(+3.39%) |
Apr 26, 2023 | 19.11 | 19.27 | 18.72 | 18.76 | 1,101,786 | -0.12(-0.63%) |
Apr 25, 2023 | 19.14 | 19.47 | 18.65 | 18.88 | 1,052,580 | -0.34(-1.79%) |
Apr 24, 2023 | 18.76 | 19.29 | 18.74 | 19.22 | 855,639 | +0.43(+2.27%) |
Apr 21, 2023 | 19.13 | 19.13 | 18.67 | 18.79 | 541,701 | -0.34(-1.75%) |
Apr 20, 2023 | 19.08 | 19.37 | 19.03 | 19.13 | 632,977 | -0.05(-0.28%) |
Apr 19, 2023 | 20.07 | 20.11 | 18.87 | 19.18 | 1,430,950 | -1.00(-4.94%) |
Apr 18, 2023 | 20.15 | 20.34 | 20.01 | 20.18 | 793,018 | +0.04(+0.18%) |
Apr 17, 2023 | 20.31 | 20.44 | 19.83 | 20.15 | 814,299 | +0.03(+0.14%) |
Apr 14, 2023 | 20.17 | 20.27 | 19.93 | 20.12 | 873,469 | +0.11(+0.54%) |
Apr 13, 2023 | 19.71 | 20.17 | 19.68 | 20.01 | 742,711 | +0.40(+2.04%) |
Apr 12, 2023 | 19.74 | 19.83 | 19.48 | 19.61 | 1,040,997 | +0.10(+0.51%) |
Apr 11, 2023 | 19.27 | 19.71 | 19.25 | 19.51 | 1,021,028 | +0.26(+1.37%) |
Apr 10, 2023 | 18.78 | 19.37 | 18.75 | 19.25 | 767,839 | +0.51(+2.71%) |
Apr 06, 2023 | 18.69 | 18.89 | 18.43 | 18.74 | 981,917 | -0.02(-0.10%) |
Apr 05, 2023 | 18.87 | 18.88 | 18.69 | 18.76 | 1,320,381 | -0.31(-1.62%) |
Apr 04, 2023 | 18.95 | 19.36 | 18.76 | 19.07 | 987,215 | +0.30(+1.59%) |
Apr 03, 2023 | 19.04 | 19.06 | 18.60 | 18.77 | 1,259,601 | -0.39(-2.04%) |
Mar 31, 2023 | 18.82 | 19.18 | 18.82 | 19.16 | 998,016 | +0.39(+2.08%) |
Mar 30, 2023 | 19.14 | 19.14 | 18.69 | 18.77 | 901,242 | -0.22(-1.15%) |
Mar 29, 2023 | 18.82 | 19.20 | 18.68 | 18.98 | 1,168,501 | +0.40(+2.15%) |
Mar 28, 2023 | 18.83 | 18.88 | 18.48 | 18.59 | 967,102 | -0.22(-1.16%) |
Mar 27, 2023 | 19.46 | 19.46 | 18.49 | 18.80 | 966,770 | -0.53(-2.72%) |
Mar 24, 2023 | 19.01 | 19.35 | 18.80 | 19.33 | 763,575 | +0.18(+0.95%) |
Mar 23, 2023 | 18.78 | 19.28 | 18.77 | 19.15 | 1,316,756 | +0.67(+3.63%) |
Mar 22, 2023 | 18.87 | 19.05 | 18.48 | 18.48 | 839,110 | -0.47(-2.49%) |
Mar 21, 2023 | 18.78 | 19.19 | 18.78 | 18.95 | 1,084,951 | +0.53(+2.86%) |
Mar 20, 2023 | 18.44 | 18.67 | 18.20 | 18.42 | 1,315,102 | -0.14(-0.73%) |
Mar 17, 2023 | 19.20 | 19.27 | 18.43 | 18.56 | 1,750,544 | -0.83(-4.30%) |
Mar 16, 2023 | 18.95 | 19.44 | 18.56 | 19.39 | 1,394,842 | +0.24(+1.23%) |
Mar 15, 2023 | 19.68 | 20.37 | 18.95 | 19.16 | 3,140,178 | -1.25(-6.13%) |
Mar 14, 2023 | 19.95 | 20.78 | 19.94 | 20.41 | 1,612,707 | +1.02(+5.24%) |
Mar 13, 2023 | 19.35 | 19.65 | 18.86 | 19.39 | 1,540,749 | -0.27(-1.38%) |
Mar 10, 2023 | 19.64 | 20.01 | 19.59 | 19.66 | 1,521,361 | +0.03(+0.14%) |
Mar 09, 2023 | 20.82 | 20.86 | 19.63 | 19.64 | 2,155,394 | -1.33(-6.36%) |
Mar 08, 2023 | 20.73 | 21.00 | 20.53 | 20.97 | 1,772,754 | +0.44(+2.12%) |
Mar 07, 2023 | 20.77 | 20.93 | 20.42 | 20.54 | 1,692,897 | -0.25(-1.22%) |
Mar 06, 2023 | 21.48 | 21.48 | 20.64 | 20.79 | 1,338,577 | -0.73(-3.41%) |
Mar 03, 2023 | 21.04 | 21.60 | 20.90 | 21.52 | 1,779,876 | +0.54(+2.55%) |
Mar 02, 2023 | 21.62 | 21.69 | 20.93 | 20.99 | 1,557,974 | -0.82(-3.74%) |
Mar 01, 2023 | 22.39 | 22.70 | 21.72 | 21.81 | 2,028,819 | -0.43(-1.92%) |
Feb 28, 2023 | 21.77 | 22.45 | 21.76 | 22.23 | 2,351,244 | +0.49(+2.25%) |
Feb 27, 2023 | 21.85 | 22.48 | 21.41 | 21.74 | 2,898,563 | -0.01(-0.04%) |
Feb 24, 2023 | 21.37 | 22.03 | 21.08 | 21.75 | 3,527,742 | +0.16(+0.74%) |
Feb 23, 2023 | 20.59 | 21.60 | 20.58 | 21.59 | 2,936,850 | +1.30(+6.41%) |
Feb 22, 2023 | 19.68 | 20.37 | 19.55 | 20.29 | 2,091,759 | +0.80(+4.09%) |
Feb 21, 2023 | 19.29 | 20.31 | 19.26 | 19.49 | 2,450,546 | +0.36(+1.90%) |
Feb 17, 2023 | 19.47 | 19.73 | 19.08 | 19.13 | 2,751,746 | -0.84(-4.21%) |
Feb 16, 2023 | 19.86 | 20.10 | 19.75 | 19.97 | 1,260,702 | -0.03(-0.13%) |
Feb 15, 2023 | 19.91 | 20.00 | 19.53 | 20.00 | 1,241,348 | +0.03(+0.13%) |
Feb 14, 2023 | 19.95 | 20.18 | 19.77 | 19.97 | 1,136,829 | -0.22(-1.10%) |
Feb 13, 2023 | 20.18 | 20.45 | 19.80 | 20.19 | 1,668,126 | -0.08(-0.39%) |
Feb 10, 2023 | 20.41 | 20.53 | 19.95 | 20.27 | 982,964 | -0.26(-1.25%) |
Feb 09, 2023 | 20.49 | 20.71 | 20.30 | 20.53 | 1,255,737 | +0.10(+0.48%) |
Feb 08, 2023 | 20.17 | 20.70 | 20.16 | 20.43 | 1,431,890 | +0.33(+1.63%) |
Feb 07, 2023 | 19.86 | 20.17 | 19.71 | 20.11 | 1,154,178 | +0.35(+1.79%) |
Feb 06, 2023 | 19.67 | 19.85 | 19.48 | 19.75 | 945,924 | +0.12(+0.63%) |
Feb 03, 2023 | 19.47 | 19.81 | 19.17 | 19.63 | 1,462,546 | +0.04(+0.23%) |
Feb 02, 2023 | 20.05 | 20.15 | 19.46 | 19.58 | 1,927,724 | -0.38(-1.91%) |
Feb 01, 2023 | 20.25 | 20.25 | 19.76 | 19.96 | 1,767,306 | -0.14(-0.70%) |
Jan 31, 2023 | 20.03 | 20.18 | 19.84 | 20.11 | 1,402,610 | +0.06(+0.31%) |
Jan 30, 2023 | 20.70 | 20.83 | 20.03 | 20.04 | 2,044,440 | -0.65(-3.16%) |
Jan 27, 2023 | 19.70 | 20.75 | 19.62 | 20.70 | 2,108,938 | +1.13(+5.79%) |
Jan 26, 2023 | 19.91 | 19.96 | 19.18 | 19.57 | 1,084,222 | -0.09(-0.45%) |
Jan 25, 2023 | 18.85 | 19.68 | 18.74 | 19.65 | 1,547,887 | +0.65(+3.45%) |
Jan 24, 2023 | 19.24 | 19.30 | 18.89 | 19.00 | 1,383,466 | -0.35(-1.78%) |
Jan 23, 2023 | 19.79 | 19.79 | 19.17 | 19.34 | 2,042,897 | -0.52(-2.63%) |
Jan 20, 2023 | 19.53 | 19.94 | 19.33 | 19.87 | 2,351,114 | +0.54(+2.79%) |
Jan 19, 2023 | 19.12 | 19.38 | 18.69 | 19.33 | 1,503,626 | +0.10(+0.51%) |
Jan 18, 2023 | 19.64 | 19.82 | 19.14 | 19.23 | 2,284,867 | -0.19(-1.00%) |
Jan 17, 2023 | 18.68 | 19.46 | 18.58 | 19.42 | 3,207,378 | +1.02(+5.53%) |
Jan 13, 2023 | 18.40 | 18.61 | 18.32 | 18.41 | 1,373,181 | -0.19(-1.05%) |
Jan 12, 2023 | 18.00 | 18.62 | 18.00 | 18.60 | 1,809,769 | +0.51(+2.84%) |
Jan 11, 2023 | 18.29 | 18.50 | 17.85 | 18.09 | 1,293,332 | -0.19(-1.02%) |
Jan 10, 2023 | 17.42 | 18.31 | 17.41 | 18.27 | 1,826,533 | +0.66(+3.77%) |
Jan 09, 2023 | 17.60 | 18.03 | 17.58 | 17.61 | 2,232,599 | +0.27(+1.53%) |
Jan 06, 2023 | 16.54 | 17.37 | 16.46 | 17.34 | 1,263,997 | +1.02(+6.23%) |
Jan 05, 2023 | 16.19 | 16.49 | 16.11 | 16.33 | 1,317,107 | +0.07(+0.44%) |
Jan 04, 2023 | 16.31 | 16.46 | 16.10 | 16.26 | 1,879,131 | -0.08(-0.49%) |
Jan 03, 2023 | 17.10 | 17.18 | 16.33 | 16.34 | 1,781,435 | -0.68(-4.00%) |
Dec 30, 2022 | 17.24 | 17.26 | 16.80 | 17.02 | 1,556,970 | -0.40(-2.29%) |
Dec 29, 2022 | 17.37 | 17.82 | 17.22 | 17.41 | 1,113,242 | +0.18(+1.03%) |
Dec 28, 2022 | 17.79 | 17.84 | 17.18 | 17.24 | 1,788,745 | -0.65(-3.61%) |
Dec 27, 2022 | 17.89 | 18.08 | 17.84 | 17.88 | 893,573 | -0.13(-0.74%) |
Dec 23, 2022 | 18.05 | 18.39 | 17.85 | 18.02 | 1,480,429 | +0.12(+0.64%) |
Dec 22, 2022 | 18.03 | 18.12 | 17.42 | 17.90 | 1,939,995 | -0.27(-1.51%) |
Dec 21, 2022 | 17.50 | 18.30 | 17.48 | 18.18 | 2,864,245 | +1.04(+6.10%) |
Dec 20, 2022 | 16.43 | 17.20 | 16.37 | 17.13 | 1,335,047 | +0.73(+4.42%) |
Dec 19, 2022 | 17.18 | 17.21 | 16.18 | 16.41 | 1,847,066 | -0.88(-5.12%) |
Dec 16, 2022 | 18.14 | 18.26 | 17.11 | 17.29 | 2,241,575 | -0.91(-5.01%) |
Dec 15, 2022 | 17.97 | 18.26 | 17.94 | 18.20 | 2,549,690 | +0.28(+1.58%) |
Dec 14, 2022 | 17.74 | 18.00 | 17.65 | 17.92 | 1,632,843 | +0.19(+1.05%) |
Dec 13, 2022 | 17.88 | 17.93 | 17.63 | 17.73 | 2,235,292 | +0.27(+1.52%) |
Dec 12, 2022 | 17.23 | 17.60 | 17.11 | 17.47 | 1,493,594 | +0.20(+1.18%) |
Dec 09, 2022 | 16.74 | 17.35 | 16.52 | 17.26 | 1,368,726 | +0.55(+3.28%) |
Dec 08, 2022 | 16.54 | 16.85 | 16.48 | 16.72 | 1,023,541 | +0.40(+2.44%) |
Dec 07, 2022 | 16.49 | 16.54 | 16.10 | 16.32 | 2,034,778 | -0.28(-1.71%) |
Dec 06, 2022 | 17.18 | 17.18 | 16.51 | 16.60 | 1,932,501 | -0.32(-1.88%) |
Dec 05, 2022 | 16.89 | 17.51 | 16.75 | 16.92 | 1,691,599 | +0.32(+1.92%) |
Dec 02, 2022 | 16.44 | 16.64 | 16.11 | 16.60 | 1,393,614 | +0.13(+0.81%) |
Dec 01, 2022 | 16.91 | 17.29 | 16.38 | 16.47 | 1,904,820 | -0.57(-3.33%) |
Nov 30, 2022 | 17.10 | 17.13 | 16.63 | 17.03 | 2,021,923 | +0.13(+0.79%) |
Nov 29, 2022 | 17.32 | 17.74 | 16.82 | 16.90 | 2,633,352 | -0.24(-1.39%) |
Nov 28, 2022 | 17.87 | 17.88 | 16.72 | 17.14 | 4,336,195 | -0.78(-4.33%) |
Nov 25, 2022 | 17.08 | 18.25 | 17.05 | 17.92 | 2,379,647 | +1.08(+6.44%) |
Nov 23, 2022 | 16.93 | 16.97 | 16.52 | 16.83 | 1,735,507 | +0.15(+0.90%) |
Nov 22, 2022 | 16.88 | 17.05 | 16.64 | 16.68 | 2,065,196 | -0.15(-0.89%) |
Nov 21, 2022 | 16.15 | 16.89 | 16.05 | 16.83 | 2,280,632 | +0.56(+3.43%) |
Nov 18, 2022 | 16.73 | 16.85 | 16.19 | 16.27 | 2,251,257 | -0.31(-1.86%) |
Nov 17, 2022 | 16.01 | 17.27 | 15.58 | 16.58 | 3,640,390 | +0.22(+1.32%) |
Nov 16, 2022 | 16.92 | 17.05 | 16.25 | 16.37 | 2,902,133 | -0.56(-3.30%) |
Nov 15, 2022 | 17.37 | 17.54 | 16.74 | 16.92 | 3,006,360 | -0.22(-1.29%) |
Nov 14, 2022 | 17.75 | 18.06 | 17.05 | 17.14 | 5,036,483 | -0.35(-2.02%) |
Nov 11, 2022 | 17.04 | 17.72 | 16.99 | 17.50 | 2,659,046 | +0.93(+5.63%) |
Nov 10, 2022 | 16.22 | 16.89 | 16.21 | 16.57 | 1,808,454 | +0.46(+2.85%) |
Nov 09, 2022 | 16.60 | 16.65 | 16.10 | 16.11 | 1,532,992 | -0.50(-3.01%) |
Nov 08, 2022 | 16.67 | 16.86 | 16.51 | 16.61 | 1,764,293 | -0.01(-0.05%) |
Nov 07, 2022 | 16.18 | 16.83 | 16.07 | 16.62 | 2,221,486 | +0.42(+2.57%) |
Nov 04, 2022 | 15.57 | 16.24 | 15.52 | 16.20 | 2,953,298 | +1.41(+9.52%) |
Nov 03, 2022 | 14.62 | 14.96 | 14.42 | 14.79 | 1,329,772 | +0.09(+0.62%) |
Nov 02, 2022 | 14.78 | 14.70 | 1,895,072 | -0.23(-1.56%) |