Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.84 | 18.87 | 18.51 | 18.65 | 8,743,592 | -0.08(-0.42%) |
Oct 30, 2023 | 19.05 | 19.28 | 18.59 | 18.72 | 7,744,870 | -0.19(-0.98%) |
Oct 27, 2023 | 19.23 | 19.23 | 18.52 | 18.91 | 9,572,586 | -0.23(-1.22%) |
Oct 26, 2023 | 19.05 | 19.32 | 18.85 | 19.14 | 5,567,389 | -0.24(-1.26%) |
Oct 25, 2023 | 19.28 | 19.48 | 19.03 | 19.39 | 8,769,111 | +0.17(+0.86%) |
Oct 24, 2023 | 19.85 | 19.85 | 19.16 | 19.22 | 9,413,257 | -0.52(-2.62%) |
Oct 23, 2023 | 20.01 | 20.18 | 19.67 | 19.74 | 5,910,915 | -0.45(-2.23%) |
Oct 20, 2023 | 20.70 | 20.72 | 20.13 | 20.19 | 6,042,503 | -0.51(-2.45%) |
Oct 19, 2023 | 20.63 | 20.83 | 20.42 | 20.70 | 6,433,703 | -0.03(-0.14%) |
Oct 18, 2023 | 20.77 | 20.86 | 20.58 | 20.73 | 7,709,548 | +0.09(+0.43%) |
Oct 17, 2023 | 20.37 | 20.88 | 20.37 | 20.64 | 5,959,482 | +0.11(+0.52%) |
Oct 16, 2023 | 20.64 | 20.75 | 20.24 | 20.53 | 6,125,863 | -0.08(-0.38%) |
Oct 13, 2023 | 20.47 | 20.70 | 20.35 | 20.61 | 7,860,753 | +0.57(+2.83%) |
Oct 12, 2023 | 20.19 | 20.39 | 19.85 | 20.04 | 6,220,431 | +0.02(+0.10%) |
Oct 11, 2023 | 19.69 | 20.05 | 19.64 | 20.02 | 6,785,010 | +0.16(+0.79%) |
Oct 10, 2023 | 19.85 | 20.02 | 19.61 | 19.87 | 7,142,448 | -0.01(-0.05%) |
Oct 09, 2023 | 19.58 | 19.97 | 19.46 | 19.88 | 7,370,850 | +0.92(+4.85%) |
Oct 06, 2023 | 18.84 | 19.11 | 18.59 | 18.96 | 5,300,963 | +0.23(+1.25%) |
Oct 05, 2023 | 18.56 | 19.04 | 18.45 | 18.72 | 7,261,231 | +0.01(+0.05%) |
Oct 04, 2023 | 19.16 | 19.21 | 18.49 | 18.71 | 11,548,001 | -0.85(-4.35%) |
Oct 03, 2023 | 19.47 | 19.66 | 19.26 | 19.56 | 7,406,649 | -0.08(-0.40%) |
Oct 02, 2023 | 20.35 | 20.48 | 19.49 | 19.64 | 9,853,763 | -0.70(-3.46%) |
Sep 29, 2023 | 20.69 | 20.76 | 20.31 | 20.35 | 12,910,914 | -0.28(-1.37%) |
Sep 28, 2023 | 20.49 | 20.71 | 20.36 | 20.63 | 10,098,270 | +0.13(+0.62%) |
Sep 27, 2023 | 20.24 | 20.51 | 20.15 | 20.50 | 9,090,509 | +0.62(+3.10%) |
Sep 26, 2023 | 19.63 | 20.02 | 19.53 | 19.89 | 9,050,227 | +0.15(+0.74%) |
Sep 25, 2023 | 19.27 | 19.81 | 19.66 | 19.74 | 9,659,891 | +0.44(+2.28%) |
Sep 22, 2023 | 19.44 | 19.91 | 19.26 | 19.30 | 11,165,421 | +0.06(+0.31%) |
Sep 21, 2023 | 19.75 | 19.79 | 19.23 | 19.24 | 10,895,062 | -0.45(-2.28%) |
Sep 20, 2023 | 19.98 | 20.36 | 19.66 | 19.69 | 6,483,801 | -0.43(-2.14%) |
Sep 19, 2023 | 20.47 | 20.61 | 19.90 | 20.12 | 7,070,745 | -0.07(-0.34%) |
Sep 18, 2023 | 20.47 | 20.47 | 20.09 | 20.19 | 4,595,134 | -0.04(-0.19%) |
Sep 15, 2023 | 20.18 | 20.39 | 20.16 | 20.23 | 5,362,531 | -0.13(-0.62%) |
Sep 14, 2023 | 20.23 | 20.45 | 20.14 | 20.36 | 7,544,679 | +0.47(+2.36%) |
Sep 13, 2023 | 20.05 | 20.15 | 19.70 | 19.89 | 4,811,640 | -0.12(-0.58%) |
Sep 12, 2023 | 19.74 | 20.03 | 19.65 | 20.00 | 6,621,276 | +0.49(+2.49%) |
Sep 11, 2023 | 20.00 | 20.16 | 19.51 | 19.52 | 6,902,111 | -0.32(-1.61%) |
Sep 08, 2023 | 19.88 | 20.11 | 19.82 | 19.84 | 7,337,735 | +0.06(+0.29%) |
Sep 07, 2023 | 19.78 | 19.93 | 19.68 | 19.78 | 5,090,952 | +0.04(+0.20%) |
Sep 06, 2023 | 19.64 | 19.86 | 19.53 | 19.74 | 5,792,025 | +0.14(+0.69%) |
Sep 05, 2023 | 19.73 | 19.81 | 19.52 | 19.61 | 6,089,391 | +0.05(+0.25%) |
Sep 01, 2023 | 19.61 | 19.72 | 19.52 | 19.56 | 8,490,345 | +0.21(+1.10%) |
Aug 31, 2023 | 19.33 | 19.49 | 19.22 | 19.34 | 8,232,081 | +0.17(+0.91%) |
Aug 30, 2023 | 18.96 | 19.29 | 18.96 | 19.17 | 5,994,855 | +0.28(+1.49%) |
Aug 29, 2023 | 18.49 | 18.98 | 18.37 | 18.89 | 7,236,688 | +0.48(+2.58%) |
Aug 28, 2023 | 18.42 | 18.66 | 18.28 | 18.41 | 5,529,361 | +0.14(+0.74%) |
Aug 25, 2023 | 18.00 | 18.34 | 17.76 | 18.28 | 8,315,466 | +0.34(+1.89%) |
Aug 24, 2023 | 18.19 | 18.25 | 17.93 | 17.94 | 8,091,231 | -0.39(-2.12%) |
Aug 23, 2023 | 18.28 | 18.58 | 18.06 | 18.32 | 7,255,093 | -0.24(-1.31%) |
Aug 22, 2023 | 18.59 | 18.79 | 18.48 | 18.57 | 6,329,319 | -0.05(-0.26%) |
Aug 21, 2023 | 18.93 | 19.00 | 18.61 | 18.62 | 5,422,167 | -0.16(-0.83%) |
Aug 18, 2023 | 18.58 | 19.00 | 18.37 | 18.77 | 9,670,814 | -0.03(-0.15%) |
Aug 17, 2023 | 18.97 | 19.18 | 18.72 | 18.80 | 9,076,480 | +0.06(+0.31%) |
Aug 16, 2023 | 18.77 | 19.00 | 18.72 | 18.74 | 7,278,214 | -0.02(-0.10%) |
Aug 15, 2023 | 18.93 | 19.07 | 18.59 | 18.76 | 10,618,513 | -0.36(-1.88%) |
Aug 14, 2023 | 19.03 | 19.16 | 18.88 | 19.12 | 8,312,486 | -0.09(-0.45%) |
Aug 11, 2023 | 18.74 | 19.21 | 18.74 | 19.21 | 6,712,263 | +0.37(+1.96%) |
Aug 10, 2023 | 18.89 | 19.27 | 18.72 | 18.84 | 9,475,180 | +0.05(+0.26%) |
Aug 09, 2023 | 18.79 | 18.93 | 18.64 | 18.79 | 8,122,432 | +0.09(+0.47%) |
Aug 08, 2023 | 18.22 | 18.71 | 18.05 | 18.70 | 5,241,643 | +0.07(+0.36%) |
Aug 07, 2023 | 18.49 | 18.96 | 18.49 | 18.63 | 6,656,807 | +0.16(+0.84%) |
Aug 04, 2023 | 18.55 | 18.79 | 18.37 | 18.48 | 6,012,565 | +0.00(+0.00%) |
Aug 03, 2023 | 18.07 | 18.64 | 17.93 | 18.48 | 7,051,593 | +0.44(+2.42%) |
Aug 02, 2023 | 18.25 | 18.27 | 17.89 | 18.04 | 9,615,078 | -0.39(-2.11%) |
Aug 01, 2023 | 18.25 | 18.45 | 17.97 | 18.43 | 6,085,541 | -0.03(-0.16%) |
Jul 31, 2023 | 18.51 | 18.90 | 18.44 | 18.46 | 7,463,154 | +0.13(+0.69%) |
Jul 28, 2023 | 17.98 | 18.38 | 17.67 | 18.33 | 7,876,306 | +0.42(+2.33%) |
Jul 27, 2023 | 17.62 | 18.41 | 17.34 | 17.92 | 17,241,544 | +0.39(+2.22%) |
Jul 26, 2023 | 17.52 | 17.64 | 17.33 | 17.53 | 7,745,269 | -0.08(-0.44%) |
Jul 25, 2023 | 17.42 | 17.81 | 17.37 | 17.61 | 8,267,068 | +0.19(+1.11%) |
Jul 24, 2023 | 16.98 | 17.59 | 16.94 | 17.41 | 6,230,991 | +0.50(+2.99%) |
Jul 21, 2023 | 16.68 | 16.96 | 16.56 | 16.91 | 7,804,478 | +0.29(+1.75%) |
Jul 20, 2023 | 16.77 | 16.93 | 16.36 | 16.62 | 9,168,174 | +0.02(+0.12%) |
Jul 19, 2023 | 16.77 | 16.94 | 16.42 | 16.60 | 9,223,770 | -0.09(-0.52%) |
Jul 18, 2023 | 16.40 | 16.79 | 16.35 | 16.68 | 7,980,133 | +0.28(+1.72%) |
Jul 17, 2023 | 16.68 | 16.76 | 16.37 | 16.40 | 7,330,738 | -0.34(-2.03%) |
Jul 14, 2023 | 17.16 | 17.19 | 16.71 | 16.74 | 6,362,702 | -0.45(-2.60%) |
Jul 13, 2023 | 16.98 | 17.20 | 16.85 | 17.19 | 6,153,942 | +0.25(+1.49%) |
Jul 12, 2023 | 17.45 | 17.52 | 16.87 | 16.94 | 7,857,412 | -0.22(-1.30%) |
Jul 11, 2023 | 17.04 | 17.23 | 16.87 | 17.16 | 5,361,425 | +0.28(+1.67%) |
Jul 10, 2023 | 16.81 | 16.98 | 16.71 | 16.88 | 4,321,201 | +0.07(+0.40%) |
Jul 07, 2023 | 16.26 | 16.94 | 16.21 | 16.81 | 6,559,869 | +0.49(+3.03%) |
Jul 06, 2023 | 16.42 | 16.58 | 16.06 | 16.32 | 5,370,218 | -0.38(-2.27%) |
Jul 05, 2023 | 16.75 | 16.82 | 16.59 | 16.69 | 4,981,749 | -0.01(-0.06%) |
Jul 03, 2023 | 16.64 | 16.90 | 16.59 | 16.70 | 2,615,278 | +0.22(+1.35%) |
Jun 30, 2023 | 16.31 | 16.63 | 16.20 | 16.48 | 4,639,769 | +0.25(+1.55%) |
Jun 29, 2023 | 16.15 | 16.37 | 16.00 | 16.23 | 4,184,686 | +0.14(+0.84%) |
Jun 28, 2023 | 15.87 | 16.14 | 15.70 | 16.09 | 4,097,903 | +0.12(+0.73%) |
Jun 27, 2023 | 15.97 | 16.08 | 15.79 | 15.98 | 4,144,647 | -0.07(-0.42%) |
Jun 26, 2023 | 15.59 | 16.12 | 15.54 | 16.04 | 3,767,692 | +0.48(+3.06%) |
Jun 23, 2023 | 15.53 | 15.71 | 15.43 | 15.57 | 4,171,828 | -0.27(-1.72%) |
Jun 22, 2023 | 16.10 | 16.10 | 15.83 | 15.84 | 4,505,522 | -0.49(-3.03%) |
Jun 21, 2023 | 15.92 | 16.39 | 15.82 | 16.33 | 6,313,285 | +0.42(+2.62%) |
Jun 20, 2023 | 16.03 | 16.13 | 15.62 | 15.92 | 9,265,926 | -0.24(-1.50%) |
Jun 16, 2023 | 16.50 | 16.52 | 16.13 | 16.16 | 7,930,522 | -0.30(-1.83%) |
Jun 15, 2023 | 16.20 | 16.46 | 6,211,476 | +0.84(+5.41%) | ||
May 08, 2023 | 15.68 | 15.81 | 15.47 | 15.62 | 6,080,539 | +0.30(+1.95%) |
May 05, 2023 | 15.11 | 15.50 | 15.11 | 15.32 | 5,973,948 | +0.64(+4.39%) |
May 04, 2023 | 14.61 | 14.78 | 14.42 | 14.67 | 9,148,294 | +0.10(+0.66%) |
May 03, 2023 | 14.64 | 14.80 | 14.40 | 14.58 | 11,729,804 | -0.30(-2.01%) |
May 02, 2023 | 15.53 | 15.56 | 14.57 | 14.88 | 12,449,958 | -0.96(-6.08%) |
May 01, 2023 | 15.95 | 16.28 | 15.78 | 15.84 | 7,875,672 | -0.33(-2.02%) |
Apr 28, 2023 | 15.53 | 16.23 | 15.37 | 16.16 | 7,747,451 | +0.67(+4.35%) |
Apr 27, 2023 | 15.72 | 16.09 | 15.41 | 15.49 | 9,155,750 | -0.24(-1.53%) |
Apr 26, 2023 | 15.91 | 16.92 | 15.60 | 15.73 | 11,054,155 | -0.64(-3.88%) |
Apr 25, 2023 | 16.88 | 16.92 | 16.30 | 16.37 | 9,468,650 | -0.84(-4.87%) |
Apr 24, 2023 | 16.84 | 17.20 | 16.74 | 17.20 | 6,415,410 | +0.37(+2.17%) |
Apr 21, 2023 | 17.12 | 17.21 | 16.75 | 16.84 | 8,885,501 | -0.22(-1.30%) |
Apr 20, 2023 | 16.79 | 17.18 | 16.79 | 17.06 | 10,140,601 | -0.04(-0.23%) |
Apr 19, 2023 | 16.99 | 17.11 | 16.76 | 17.10 | 14,956,972 | -0.15(-0.89%) |
Apr 18, 2023 | 17.07 | 17.38 | 17.00 | 17.25 | 13,387,081 | +0.22(+1.30%) |
Apr 17, 2023 | 16.83 | 17.13 | 16.67 | 17.03 | 8,939,206 | +0.15(+0.91%) |
Apr 14, 2023 | 17.01 | 17.22 | 16.65 | 16.88 | 12,221,747 | -0.30(-1.74%) |
Apr 13, 2023 | 17.43 | 17.43 | 17.10 | 17.18 | 8,875,948 | -0.20(-1.16%) |
Apr 12, 2023 | 17.49 | 17.49 | 17.18 | 17.38 | 8,144,077 | +0.03(+0.17%) |
Apr 11, 2023 | 17.20 | 17.40 | 17.12 | 17.35 | 6,102,689 | +0.24(+1.41%) |
Apr 10, 2023 | 17.13 | 17.32 | 16.98 | 17.11 | 6,856,830 | +0.00(+0.00%) |
Apr 06, 2023 | 17.61 | 17.61 | 17.05 | 17.11 | 8,492,672 | -0.58(-3.26%) |
Apr 05, 2023 | 17.95 | 17.99 | 17.39 | 17.69 | 8,042,892 | -0.24(-1.34%) |
Apr 04, 2023 | 18.38 | 18.50 | 17.69 | 17.93 | 9,900,424 | -0.38(-2.05%) |
Apr 03, 2023 | 17.80 | 18.43 | 17.80 | 18.30 | 13,691,729 | +1.50(+8.93%) |
Mar 31, 2023 | 16.76 | 16.85 | 16.61 | 16.80 | 6,795,582 | +0.13(+0.75%) |
Mar 30, 2023 | 16.72 | 16.87 | 16.49 | 16.67 | 5,146,592 | +0.19(+1.17%) |
Mar 29, 2023 | 16.28 | 16.58 | 16.27 | 16.48 | 5,905,531 | +0.37(+2.27%) |
Mar 28, 2023 | 15.58 | 16.29 | 15.57 | 16.12 | 7,772,575 | +0.48(+3.08%) |
Mar 27, 2023 | 15.19 | 15.71 | 15.08 | 15.64 | 7,979,667 | +0.69(+4.64%) |
Mar 24, 2023 | 14.84 | 15.01 | 14.41 | 14.94 | 9,379,159 | -0.19(-1.27%) |
Mar 23, 2023 | 16.11 | 16.34 | 14.99 | 15.14 | 10,459,946 | -0.80(-5.01%) |
Mar 22, 2023 | 16.34 | 16.45 | 15.92 | 15.93 | 5,241,715 | -0.31(-1.90%) |
Mar 21, 2023 | 15.96 | 16.62 | 15.95 | 16.24 | 8,021,989 | +0.64(+4.13%) |
Mar 20, 2023 | 14.96 | 15.64 | 14.77 | 15.60 | 9,284,358 | +0.65(+4.38%) |
Mar 17, 2023 | 15.10 | 15.23 | 14.67 | 14.94 | 17,582,216 | -0.37(-2.39%) |
Mar 16, 2023 | 14.83 | 15.58 | 14.62 | 15.31 | 7,886,005 | +0.10(+0.63%) |
Mar 15, 2023 | 15.63 | 15.63 | 14.50 | 15.21 | 15,557,336 | -1.14(-6.95%) |
Mar 14, 2023 | 16.57 | 17.12 | 16.21 | 16.35 | 9,949,363 | -0.16(-0.96%) |
Mar 13, 2023 | 17.07 | 17.30 | 16.50 | 16.51 | 11,776,557 | -1.04(-5.94%) |
Mar 10, 2023 | 17.80 | 18.02 | 17.43 | 17.55 | 6,163,119 | -0.22(-1.24%) |
Mar 09, 2023 | 17.80 | 18.35 | 17.68 | 17.77 | 9,461,510 | +0.11(+0.60%) |
Mar 08, 2023 | 17.63 | 18.17 | 17.49 | 17.66 | 5,858,351 | -0.07(-0.38%) |
Mar 07, 2023 | 18.29 | 18.38 | 17.64 | 17.73 | 4,436,855 | -0.61(-3.34%) |
Mar 06, 2023 | 18.35 | 18.58 | 18.23 | 18.34 | 5,439,267 | -0.17(-0.93%) |
Mar 03, 2023 | 18.02 | 18.63 | 17.91 | 18.51 | 5,228,917 | +0.27(+1.47%) |
Mar 02, 2023 | 17.72 | 18.31 | 17.66 | 18.25 | 5,931,075 | +0.45(+2.53%) |
Mar 01, 2023 | 17.57 | 17.85 | 17.38 | 17.80 | 7,042,851 | +0.16(+0.92%) |
Feb 28, 2023 | 17.91 | 18.00 | 17.56 | 17.63 | 6,221,219 | -0.13(-0.75%) |
Feb 27, 2023 | 17.46 | 17.84 | 17.44 | 17.77 | 4,287,150 | +0.34(+1.98%) |
Feb 24, 2023 | 17.05 | 17.43 | 16.80 | 17.42 | 6,351,330 | +0.16(+0.94%) |
Feb 23, 2023 | 17.52 | 17.60 | 16.98 | 17.26 | 4,857,795 | +0.14(+0.84%) |
Feb 22, 2023 | 17.52 | 17.77 | 16.99 | 17.12 | 7,539,091 | -0.51(-2.88%) |
Feb 21, 2023 | 17.35 | 17.95 | 17.34 | 17.63 | 8,339,537 | +0.24(+1.38%) |
Feb 17, 2023 | 17.39 | 17.70 | 17.00 | 17.39 | 10,854,694 | -0.27(-1.52%) |
Feb 16, 2023 | 17.79 | 18.42 | 16.87 | 17.65 | 17,324,986 | -0.90(-4.85%) |
Feb 15, 2023 | 18.67 | 18.91 | 18.19 | 18.55 | 8,495,342 | -0.50(-2.61%) |
Feb 14, 2023 | 18.95 | 19.29 | 18.65 | 19.05 | 5,497,809 | +0.03(+0.15%) |
Feb 13, 2023 | 19.12 | 19.18 | 18.88 | 19.02 | 6,389,932 | -0.17(-0.90%) |
Feb 10, 2023 | 18.92 | 19.33 | 18.90 | 19.19 | 5,645,077 | +0.71(+3.83%) |
Feb 09, 2023 | 18.65 | 18.94 | 18.45 | 18.49 | 5,462,878 | -0.16(-0.87%) |
Feb 08, 2023 | 18.65 | 18.95 | 18.45 | 18.65 | 5,148,959 | +0.04(+0.21%) |
Feb 07, 2023 | 17.97 | 18.65 | 17.77 | 18.61 | 6,020,072 | +0.79(+4.46%) |
Feb 06, 2023 | 17.83 | 17.94 | 17.52 | 17.82 | 4,763,220 | -0.02(-0.11%) |
Feb 03, 2023 | 17.63 | 18.34 | 17.58 | 17.84 | 8,042,859 | +0.23(+1.30%) |
Feb 02, 2023 | 18.40 | 18.45 | 17.35 | 17.61 | 10,378,919 | -0.80(-4.36%) |
Feb 01, 2023 | 18.98 | 19.13 | 18.13 | 18.41 | 6,283,446 | -0.70(-3.65%) |
Jan 31, 2023 | 18.75 | 19.24 | 18.53 | 19.11 | 6,907,107 | +0.21(+1.11%) |
Jan 30, 2023 | 19.21 | 19.50 | 18.89 | 18.90 | 5,946,191 | -0.61(-3.14%) |
Jan 27, 2023 | 19.28 | 20.13 | 19.22 | 19.51 | 9,568,705 | +0.23(+1.19%) |
Jan 26, 2023 | 18.66 | 19.29 | 18.24 | 19.28 | 6,654,086 | +0.99(+5.38%) |
Jan 25, 2023 | 18.17 | 18.46 | 17.76 | 18.29 | 4,209,002 | +0.05(+0.26%) |
Jan 24, 2023 | 18.40 | 18.42 | 18.08 | 18.25 | 5,217,649 | -0.11(-0.62%) |
Jan 23, 2023 | 18.36 | 18.40 | 18.09 | 18.36 | 7,707,841 | +0.15(+0.84%) |
Jan 20, 2023 | 18.07 | 18.35 | 17.80 | 18.21 | 6,982,149 | +0.18(+1.01%) |
Jan 19, 2023 | 17.75 | 18.16 | 17.39 | 18.03 | 9,397,761 | +0.31(+1.73%) |
Jan 18, 2023 | 18.55 | 18.86 | 17.63 | 17.72 | 12,606,352 | -0.60(-3.29%) |
Jan 17, 2023 | 18.54 | 18.60 | 17.79 | 18.32 | 10,108,769 | -0.16(-0.88%) |
Jan 13, 2023 | 18.44 | 18.54 | 18.19 | 18.49 | 5,083,213 | +0.02(+0.10%) |
Jan 12, 2023 | 17.86 | 18.51 | 17.81 | 18.47 | 6,780,909 | +0.82(+4.66%) |
Jan 11, 2023 | 18.12 | 18.16 | 17.31 | 17.64 | 9,353,296 | -0.28(-1.55%) |
Jan 10, 2023 | 18.23 | 18.32 | 17.72 | 17.92 | 4,975,681 | -0.26(-1.42%) |
Jan 09, 2023 | 18.51 | 18.55 | 18.09 | 18.18 | 6,912,181 | +0.12(+0.69%) |
Jan 06, 2023 | 17.82 | 18.27 | 17.81 | 18.06 | 6,197,559 | +0.47(+2.66%) |
Jan 05, 2023 | 17.23 | 17.62 | 17.01 | 17.59 | 4,162,312 | +0.25(+1.43%) |
Jan 04, 2023 | 17.19 | 17.69 | 17.07 | 17.34 | 7,294,597 | -0.11(-0.66%) |
Jan 03, 2023 | 18.29 | 18.48 | 17.16 | 17.45 | 7,368,821 | -1.11(-5.98%) |
Dec 30, 2022 | 18.27 | 18.75 | 18.27 | 18.56 | 3,552,112 | +0.11(+0.57%) |
Dec 29, 2022 | 17.86 | 18.60 | 17.85 | 18.46 | 2,866,846 | +0.49(+2.71%) |
Dec 28, 2022 | 18.72 | 18.74 | 17.86 | 17.97 | 3,656,293 | -0.86(-4.57%) |
Dec 27, 2022 | 18.58 | 18.95 | 18.35 | 18.83 | 3,029,923 | +0.37(+2.02%) |
Dec 23, 2022 | 17.88 | 18.50 | 17.77 | 18.46 | 4,090,466 | +0.81(+4.61%) |
Dec 22, 2022 | 18.23 | 18.32 | 17.41 | 17.64 | 3,663,805 | -0.58(-3.20%) |
Dec 21, 2022 | 17.93 | 18.25 | 17.74 | 18.23 | 3,961,570 | +0.66(+3.76%) |
Dec 20, 2022 | 17.00 | 17.60 | 17.00 | 17.57 | 7,136,602 | +0.53(+3.09%) |
Dec 19, 2022 | 17.13 | 17.23 | 16.77 | 17.04 | 5,882,297 | +0.11(+0.68%) |
Dec 16, 2022 | 17.00 | 17.15 | 16.65 | 16.93 | 5,332,209 | -0.49(-2.80%) |
Dec 15, 2022 | 17.53 | 17.57 | 17.01 | 17.41 | 3,381,168 | -0.26(-1.46%) |
Dec 14, 2022 | 17.60 | 17.85 | 17.26 | 17.67 | 4,614,788 | +0.18(+1.01%) |
Dec 13, 2022 | 17.44 | 17.67 | 17.26 | 17.50 | 4,168,967 | +0.54(+3.20%) |
Dec 12, 2022 | 16.92 | 17.32 | 16.75 | 16.95 | 5,487,556 | +0.10(+0.62%) |
Dec 09, 2022 | 17.13 | 17.21 | 16.79 | 16.85 | 7,848,225 | -0.29(-1.66%) |
Dec 08, 2022 | 17.91 | 18.01 | 17.11 | 17.13 | 5,980,949 | -0.26(-1.48%) |
Dec 07, 2022 | 17.49 | 17.78 | 17.17 | 17.39 | 8,112,529 | -0.13(-0.76%) |
Dec 06, 2022 | 18.11 | 18.62 | 17.46 | 17.52 | 8,501,314 | -0.69(-3.81%) |
Dec 05, 2022 | 19.30 | 19.37 | 18.18 | 18.22 | 6,413,453 | -0.74(-3.91%) |
Dec 02, 2022 | 18.63 | 19.18 | 18.51 | 18.96 | 5,238,254 | +0.28(+1.48%) |
Dec 01, 2022 | 19.21 | 19.37 | 18.65 | 18.68 | 4,304,383 | -0.23(-1.21%) |
Nov 30, 2022 | 19.78 | 19.89 | 18.88 | 18.91 | 6,462,407 | -0.46(-2.36%) |
Nov 29, 2022 | 18.99 | 19.61 | 18.86 | 19.37 | 10,475,586 | +0.77(+4.14%) |
Nov 28, 2022 | 18.38 | 18.99 | 18.25 | 18.60 | 8,379,387 | -0.52(-2.74%) |
Nov 25, 2022 | 19.33 | 19.41 | 19.09 | 19.12 | 1,860,684 | -0.14(-0.74%) |
Nov 23, 2022 | 19.17 | 19.41 | 19.08 | 19.26 | 3,301,665 | -0.25(-1.27%) |
Nov 22, 2022 | 19.15 | 19.62 | 19.01 | 19.51 | 6,222,404 | +0.74(+3.95%) |
Nov 21, 2022 | 18.64 | 18.87 | 17.65 | 18.77 | 10,367,399 | -0.49(-2.52%) |
Nov 18, 2022 | 18.97 | 19.38 | 18.72 | 19.26 | 5,783,517 | -0.37(-1.89%) |
Nov 17, 2022 | 19.52 | 19.65 | 19.05 | 19.63 | 4,201,692 | -0.28(-1.41%) |
Nov 16, 2022 | 20.15 | 20.23 | 19.91 | 19.91 | 4,557,169 | -0.43(-2.09%) |
Nov 15, 2022 | 20.23 | 20.60 | 19.96 | 20.33 | 6,172,383 | +0.29(+1.46%) |
Nov 14, 2022 | 20.30 | 20.51 | 20.03 | 20.04 | 6,682,553 | -0.40(-1.94%) |
Nov 11, 2022 | 20.30 | 20.83 | 20.22 | 20.44 | 6,088,212 | +0.70(+3.55%) |
Nov 10, 2022 | 19.61 | 19.87 | 19.31 | 19.74 | 8,064,535 | +0.82(+4.35%) |
Nov 09, 2022 | 19.86 | 19.87 | 18.79 | 18.91 | 8,518,914 | -1.26(-6.24%) |
Nov 08, 2022 | 20.14 | 20.62 | 19.97 | 20.17 | 10,338,502 | +0.14(+0.71%) |
Nov 07, 2022 | 20.14 | 20.64 | 19.84 | 20.03 | 8,855,945 | +0.03(+0.14%) |
Nov 04, 2022 | 20.71 | 20.98 | 19.58 | 20.00 | 9,662,466 | +0.17(+0.86%) |
Nov 03, 2022 | 18.76 | 20.15 | 18.63 | 19.83 | 11,817,697 | +0.64(+3.35%) |
Nov 02, 2022 | 19.09 | 19.19 | 16,232,443 | -0.21(-1.07%) |