Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.99 | 15.34 | 14.75 | 15.27 | 16,119,030 | +0.44(+2.97%) |
Nov 29, 2023 | 14.67 | 15.12 | 14.51 | 14.83 | 12,208,755 | +0.35(+2.42%) |
Nov 28, 2023 | 14.31 | 14.58 | 14.14 | 14.48 | 11,462,635 | +0.10(+0.70%) |
Nov 27, 2023 | 14.28 | 14.69 | 14.22 | 14.38 | 15,315,954 | +0.01(+0.07%) |
Nov 24, 2023 | 14.35 | 14.45 | 14.15 | 14.37 | 4,595,246 | -0.02(-0.14%) |
Nov 22, 2023 | 14.67 | 15.02 | 14.31 | 14.39 | 12,392,974 | +0.06(+0.42%) |
Nov 21, 2023 | 14.42 | 14.59 | 14.12 | 14.33 | 9,894,169 | -0.29(-1.98%) |
Nov 20, 2023 | 14.88 | 14.98 | 14.60 | 14.62 | 13,074,389 | -0.31(-2.08%) |
Nov 17, 2023 | 14.73 | 14.94 | 14.65 | 14.93 | 11,880,266 | +0.30(+2.05%) |
Nov 16, 2023 | 14.49 | 14.77 | 14.26 | 14.63 | 15,323,792 | -0.05(-0.34%) |
Nov 15, 2023 | 14.12 | 14.69 | 14.10 | 14.68 | 16,118,293 | +0.65(+4.63%) |
Nov 14, 2023 | 13.70 | 14.59 | 13.66 | 14.03 | 25,503,462 | +0.93(+7.10%) |
Nov 13, 2023 | 13.09 | 13.17 | 12.87 | 13.10 | 8,457,449 | -0.08(-0.61%) |
Nov 10, 2023 | 12.78 | 13.28 | 12.71 | 13.18 | 14,031,411 | +0.42(+3.29%) |
Nov 09, 2023 | 13.35 | 13.41 | 12.71 | 12.76 | 17,013,784 | -0.68(-5.06%) |
Nov 08, 2023 | 13.43 | 13.76 | 13.35 | 13.44 | 12,953,593 | +0.05(+0.37%) |
Nov 07, 2023 | 13.10 | 13.55 | 13.00 | 13.39 | 11,188,152 | +0.28(+2.14%) |
Nov 06, 2023 | 13.91 | 13.99 | 12.95 | 13.11 | 17,849,004 | -0.70(-5.07%) |
Nov 03, 2023 | 13.33 | 14.13 | 13.33 | 13.81 | 25,496,524 | +0.74(+5.66%) |
Nov 02, 2023 | 13.28 | 13.60 | 12.84 | 13.07 | 24,263,464 | -0.03(-0.23%) |
Nov 01, 2023 | 13.57 | 14.09 | 12.89 | 13.10 | 22,679,660 | -0.50(-3.68%) |
Oct 31, 2023 | 13.53 | 13.68 | 13.20 | 13.60 | 14,466,052 | +0.08(+0.59%) |
Oct 30, 2023 | 13.54 | 13.71 | 13.29 | 13.52 | 13,543,805 | +0.16(+1.20%) |
Oct 27, 2023 | 13.69 | 13.79 | 13.24 | 13.36 | 11,172,984 | -0.18(-1.33%) |
Oct 26, 2023 | 13.98 | 14.13 | 13.13 | 13.54 | 18,270,692 | -0.18(-1.31%) |
Oct 25, 2023 | 13.85 | 13.89 | 13.55 | 13.72 | 12,520,170 | -0.23(-1.65%) |
Oct 24, 2023 | 14.02 | 14.25 | 13.88 | 13.95 | 11,712,802 | +0.03(+0.22%) |
Oct 23, 2023 | 13.46 | 14.20 | 13.38 | 13.92 | 14,018,107 | +0.34(+2.50%) |
Oct 20, 2023 | 13.75 | 13.95 | 13.52 | 13.58 | 17,200,932 | -0.38(-2.72%) |
Oct 19, 2023 | 14.33 | 14.49 | 13.95 | 13.96 | 16,531,313 | -0.36(-2.51%) |
Oct 18, 2023 | 14.81 | 15.00 | 14.29 | 14.32 | 16,852,280 | -0.82(-5.42%) |
Oct 17, 2023 | 14.88 | 15.25 | 14.73 | 15.14 | 10,042,646 | +0.18(+1.20%) |
Oct 16, 2023 | 15.06 | 15.25 | 14.91 | 14.96 | 13,284,507 | +0.10(+0.67%) |
Oct 13, 2023 | 15.27 | 15.39 | 14.71 | 14.86 | 16,340,426 | -0.63(-4.07%) |
Oct 12, 2023 | 15.78 | 16.02 | 15.34 | 15.49 | 15,993,362 | -0.17(-1.09%) |
Oct 11, 2023 | 16.62 | 16.77 | 15.54 | 15.66 | 22,016,290 | -0.95(-5.72%) |
Oct 10, 2023 | 16.71 | 16.98 | 16.50 | 16.61 | 15,545,769 | -0.04(-0.24%) |
Oct 09, 2023 | 15.85 | 16.67 | 15.70 | 16.65 | 17,971,324 | +0.00(+0.00%) |
Oct 06, 2023 | 16.20 | 16.78 | 16.09 | 16.65 | 8,795,112 | +0.21(+1.28%) |
Oct 05, 2023 | 16.62 | 16.78 | 16.39 | 16.44 | 12,440,715 | -0.02(-0.12%) |
Oct 04, 2023 | 15.97 | 16.48 | 15.95 | 16.46 | 14,783,027 | +0.61(+3.85%) |
Oct 03, 2023 | 16.28 | 16.42 | 15.65 | 15.85 | 19,436,098 | -0.59(-3.59%) |
Oct 02, 2023 | 16.26 | 16.91 | 16.26 | 16.44 | 14,373,494 | -0.04(-0.24%) |
Sep 29, 2023 | 16.71 | 17.08 | 16.05 | 16.48 | 28,030,226 | -0.46(-2.72%) |
Sep 28, 2023 | 16.12 | 17.08 | 16.11 | 16.94 | 16,669,849 | +0.65(+3.99%) |
Sep 27, 2023 | 15.47 | 16.35 | 15.47 | 16.29 | 16,726,770 | +0.90(+5.85%) |
Sep 26, 2023 | 15.09 | 15.56 | 15.06 | 15.39 | 12,885,418 | +0.21(+1.38%) |
Sep 25, 2023 | 15.38 | 15.45 | 15.14 | 15.18 | 12,677,204 | -0.48(-3.07%) |
Sep 22, 2023 | 17.05 | 17.09 | 15.66 | 15.66 | 16,795,388 | -1.26(-7.45%) |
Sep 21, 2023 | 17.00 | 17.15 | 16.84 | 16.92 | 11,251,236 | -0.25(-1.46%) |
Sep 20, 2023 | 17.43 | 17.54 | 17.11 | 17.17 | 10,352,196 | -0.17(-0.98%) |
Sep 19, 2023 | 17.16 | 17.47 | 17.11 | 17.34 | 11,869,711 | +0.22(+1.29%) |
Sep 18, 2023 | 17.06 | 17.29 | 16.97 | 17.12 | 9,415,845 | -0.11(-0.64%) |
Sep 15, 2023 | 17.28 | 17.45 | 17.04 | 17.23 | 11,431,649 | -0.05(-0.29%) |
Sep 14, 2023 | 16.63 | 17.34 | 16.57 | 17.28 | 14,040,255 | +0.93(+5.69%) |
Sep 13, 2023 | 16.56 | 16.63 | 16.23 | 16.35 | 12,275,169 | -0.30(-1.80%) |
Sep 12, 2023 | 16.59 | 16.80 | 16.42 | 16.65 | 9,382,954 | -0.01(-0.06%) |
Sep 11, 2023 | 16.59 | 16.76 | 16.02 | 16.66 | 12,520,291 | +0.36(+2.21%) |
Sep 08, 2023 | 16.44 | 16.74 | 16.24 | 16.30 | 8,940,763 | -0.19(-1.15%) |
Sep 07, 2023 | 16.42 | 16.57 | 16.14 | 16.49 | 10,639,701 | -0.10(-0.60%) |
Sep 06, 2023 | 16.35 | 16.69 | 16.34 | 16.59 | 11,278,436 | -0.07(-0.42%) |
Sep 05, 2023 | 16.32 | 16.70 | 15.92 | 16.66 | 13,378,408 | +0.26(+1.59%) |
Sep 01, 2023 | 16.65 | 16.69 | 16.25 | 16.40 | 6,328,516 | -0.17(-1.03%) |
Aug 31, 2023 | 16.53 | 16.71 | 16.47 | 16.57 | 4,899,643 | +0.03(+0.18%) |
Aug 30, 2023 | 16.80 | 16.92 | 16.50 | 16.54 | 7,818,139 | -0.37(-2.19%) |
Aug 29, 2023 | 16.58 | 17.02 | 16.48 | 16.91 | 8,667,734 | +0.23(+1.38%) |
Aug 28, 2023 | 17.00 | 17.12 | 16.66 | 16.68 | 7,258,031 | -0.19(-1.13%) |
Aug 25, 2023 | 16.94 | 17.10 | 16.70 | 16.87 | 7,809,672 | -0.06(-0.35%) |
Aug 24, 2023 | 17.46 | 17.60 | 16.92 | 16.93 | 7,841,657 | -0.64(-3.64%) |
Aug 23, 2023 | 17.30 | 17.82 | 17.02 | 17.57 | 9,968,969 | +0.31(+1.80%) |
Aug 22, 2023 | 17.15 | 17.30 | 16.90 | 17.26 | 9,782,239 | +0.25(+1.47%) |
Aug 21, 2023 | 16.82 | 17.01 | 16.70 | 17.01 | 8,179,990 | +0.33(+1.98%) |
Aug 18, 2023 | 16.51 | 16.90 | 16.49 | 16.68 | 8,038,581 | -0.10(-0.60%) |
Aug 17, 2023 | 17.20 | 17.29 | 16.70 | 16.78 | 9,892,219 | -0.34(-1.99%) |
Aug 16, 2023 | 17.51 | 17.70 | 17.12 | 17.12 | 9,440,134 | -0.53(-3.00%) |
Aug 15, 2023 | 17.71 | 17.82 | 17.54 | 17.65 | 8,870,911 | -0.15(-0.84%) |
Aug 14, 2023 | 17.57 | 17.82 | 17.48 | 17.80 | 6,334,096 | +0.12(+0.68%) |
Aug 11, 2023 | 17.73 | 17.87 | 17.56 | 17.68 | 7,945,441 | -0.29(-1.61%) |
Aug 10, 2023 | 18.10 | 18.24 | 17.77 | 17.97 | 9,678,166 | +0.07(+0.39%) |
Aug 09, 2023 | 18.41 | 18.54 | 17.85 | 17.90 | 10,030,716 | -0.52(-2.82%) |
Aug 08, 2023 | 18.19 | 18.46 | 17.96 | 18.42 | 9,583,453 | -0.06(-0.32%) |
Aug 07, 2023 | 18.10 | 18.56 | 18.00 | 18.48 | 14,388,101 | +0.53(+2.95%) |
Aug 04, 2023 | 18.44 | 18.44 | 17.82 | 17.95 | 14,479,958 | -0.33(-1.81%) |
Aug 03, 2023 | 18.38 | 18.68 | 18.03 | 18.28 | 16,101,013 | -0.36(-1.93%) |
Aug 02, 2023 | 18.75 | 19.11 | 18.62 | 18.64 | 19,913,190 | -0.77(-3.97%) |
Aug 01, 2023 | 19.66 | 20.11 | 18.38 | 19.41 | 56,792,964 | -2.66(-12.05%) |
Jul 31, 2023 | 21.84 | 22.12 | 21.47 | 22.07 | 16,663,506 | +0.53(+2.46%) |
Jul 28, 2023 | 21.71 | 21.77 | 21.36 | 21.54 | 11,234,895 | +0.21(+0.98%) |
Jul 27, 2023 | 21.99 | 22.23 | 21.23 | 21.33 | 22,788,416 | +0.56(+2.70%) |
Jul 26, 2023 | 20.40 | 20.87 | 20.34 | 20.77 | 11,034,796 | +0.47(+2.32%) |
Jul 25, 2023 | 20.70 | 20.76 | 20.27 | 20.30 | 9,490,378 | -0.51(-2.45%) |
Jul 24, 2023 | 21.10 | 21.15 | 20.43 | 20.81 | 9,868,715 | -0.22(-1.05%) |
Jul 21, 2023 | 20.85 | 21.08 | 20.61 | 21.03 | 10,646,188 | +0.35(+1.69%) |
Jul 20, 2023 | 20.83 | 21.23 | 20.66 | 20.68 | 10,557,567 | -0.46(-2.18%) |
Jul 19, 2023 | 21.16 | 21.16 | 20.66 | 21.14 | 11,894,527 | -0.01(-0.05%) |
Jul 18, 2023 | 20.52 | 21.37 | 20.51 | 21.15 | 14,695,032 | +0.39(+1.88%) |
Jul 17, 2023 | 20.38 | 21.05 | 20.34 | 20.76 | 11,800,360 | +0.34(+1.67%) |
Jul 14, 2023 | 21.44 | 21.48 | 20.38 | 20.42 | 17,580,802 | -1.07(-4.98%) |
Jul 13, 2023 | 21.95 | 22.08 | 21.44 | 21.49 | 12,367,702 | -0.31(-1.42%) |
Jul 12, 2023 | 22.66 | 22.75 | 21.78 | 21.80 | 16,203,810 | -0.61(-2.72%) |
Jul 11, 2023 | 22.68 | 22.68 | 22.09 | 22.41 | 12,008,746 | -0.11(-0.49%) |
Jul 10, 2023 | 21.96 | 22.53 | 21.89 | 22.52 | 15,823,890 | +0.63(+2.88%) |
Jul 07, 2023 | 21.91 | 22.28 | 21.73 | 21.89 | 10,848,264 | +0.15(+0.69%) |
Jul 06, 2023 | 21.86 | 22.18 | 21.23 | 21.74 | 14,186,906 | -0.42(-1.90%) |
Jul 05, 2023 | 21.74 | 22.35 | 21.69 | 22.16 | 14,234,606 | +0.25(+1.14%) |
Jul 03, 2023 | 21.56 | 22.16 | 21.55 | 21.91 | 8,914,923 | +0.14(+0.64%) |
Jun 30, 2023 | 21.40 | 21.90 | 21.17 | 21.77 | 20,318,332 | +0.87(+4.16%) |
Jun 29, 2023 | 21.06 | 21.58 | 20.77 | 20.90 | 17,070,128 | -0.17(-0.81%) |
Jun 28, 2023 | 19.60 | 21.30 | 19.54 | 21.07 | 31,026,166 | +1.48(+7.55%) |
Jun 27, 2023 | 18.69 | 19.65 | 18.69 | 19.59 | 16,456,543 | +1.06(+5.72%) |
Jun 26, 2023 | 18.72 | 19.10 | 18.16 | 18.53 | 21,186,136 | -0.87(-4.48%) |
Jun 23, 2023 | 18.84 | 19.61 | 18.75 | 19.40 | 14,307,810 | +0.32(+1.68%) |
Jun 22, 2023 | 18.89 | 19.29 | 18.86 | 19.08 | 9,247,205 | -0.14(-0.73%) |
Jun 21, 2023 | 19.23 | 19.56 | 18.87 | 19.22 | 12,068,716 | -0.07(-0.36%) |
Jun 20, 2023 | 19.17 | 19.36 | 18.94 | 19.29 | 11,909,563 | +0.16(+0.84%) |
Jun 16, 2023 | 19.67 | 19.77 | 18.96 | 19.13 | 15,741,076 | -0.41(-2.10%) |
Jun 15, 2023 | 19.00 | 19.61 | 19.54 | 12,387,474 | +5.28(+37.03%) | |
May 08, 2023 | 14.26 | 14.43 | 14.05 | 14.26 | 15,716,768 | +0.13(+0.92%) |
May 05, 2023 | 13.99 | 14.40 | 13.88 | 14.13 | 17,433,236 | +0.38(+2.76%) |
May 04, 2023 | 14.73 | 14.78 | 13.57 | 13.75 | 21,682,944 | -0.39(-2.76%) |
May 03, 2023 | 14.44 | 14.64 | 14.12 | 14.14 | 16,478,423 | -0.23(-1.60%) |
May 02, 2023 | 14.46 | 14.63 | 13.96 | 14.37 | 23,183,748 | -0.17(-1.17%) |
May 01, 2023 | 13.46 | 14.65 | 13.12 | 14.54 | 38,706,572 | +1.19(+8.91%) |
Apr 28, 2023 | 12.88 | 13.42 | 12.78 | 13.35 | 19,863,368 | +0.52(+4.05%) |
Apr 27, 2023 | 12.65 | 12.85 | 12.42 | 12.83 | 11,468,764 | +0.37(+2.97%) |
Apr 26, 2023 | 12.86 | 12.95 | 12.41 | 12.46 | 10,667,376 | -0.27(-2.12%) |
Apr 25, 2023 | 13.02 | 13.02 | 12.65 | 12.73 | 8,452,625 | -0.32(-2.45%) |
Apr 24, 2023 | 12.99 | 13.29 | 12.71 | 13.05 | 11,114,193 | +0.01(+0.08%) |
Apr 21, 2023 | 12.60 | 13.08 | 12.44 | 13.04 | 13,530,793 | +0.40(+3.16%) |
Apr 20, 2023 | 12.97 | 13.12 | 12.60 | 12.64 | 10,962,343 | -0.54(-4.10%) |
Apr 19, 2023 | 12.94 | 13.23 | 12.79 | 13.18 | 8,420,559 | +0.07(+0.53%) |
Apr 18, 2023 | 12.95 | 13.15 | 12.84 | 13.11 | 9,640,992 | +0.16(+1.24%) |
Apr 17, 2023 | 12.65 | 12.97 | 12.57 | 12.95 | 8,386,479 | +0.31(+2.45%) |
Apr 14, 2023 | 12.91 | 12.97 | 12.62 | 12.64 | 10,590,341 | -0.23(-1.79%) |
Apr 13, 2023 | 12.82 | 12.98 | 12.61 | 12.87 | 12,337,348 | +0.14(+1.10%) |
Apr 12, 2023 | 13.71 | 13.76 | 12.68 | 12.73 | 18,467,724 | -0.81(-5.98%) |
Apr 11, 2023 | 13.45 | 13.70 | 13.27 | 13.54 | 9,698,735 | +0.19(+1.42%) |
Apr 10, 2023 | 12.98 | 13.36 | 12.91 | 13.35 | 9,042,996 | +0.27(+2.06%) |
Apr 06, 2023 | 12.96 | 13.19 | 12.82 | 13.08 | 9,887,175 | +0.16(+1.24%) |
Apr 05, 2023 | 13.07 | 13.24 | 12.86 | 12.92 | 9,692,829 | -0.32(-2.42%) |
Apr 04, 2023 | 13.48 | 13.53 | 12.72 | 13.24 | 12,587,307 | -0.11(-0.82%) |
Apr 03, 2023 | 13.30 | 13.42 | 13.14 | 13.35 | 9,472,955 | -0.10(-0.74%) |
Mar 31, 2023 | 13.35 | 13.46 | 13.20 | 13.45 | 11,638,086 | +0.18(+1.36%) |
Mar 30, 2023 | 13.40 | 13.48 | 13.19 | 13.27 | 13,880,040 | +0.11(+0.84%) |
Mar 29, 2023 | 12.74 | 13.19 | 12.67 | 13.16 | 15,296,544 | +0.71(+5.70%) |
Mar 28, 2023 | 12.29 | 12.72 | 12.28 | 12.45 | 13,327,245 | +0.25(+2.05%) |
Mar 27, 2023 | 12.73 | 12.87 | 12.15 | 12.20 | 18,379,500 | -0.32(-2.56%) |
Mar 24, 2023 | 12.38 | 12.54 | 12.16 | 12.52 | 16,499,779 | -0.05(-0.40%) |
Mar 23, 2023 | 12.53 | 13.01 | 12.36 | 12.57 | 15,621,877 | +0.10(+0.80%) |
Mar 22, 2023 | 12.83 | 13.00 | 12.44 | 12.47 | 17,810,564 | -0.41(-3.18%) |
Mar 21, 2023 | 12.72 | 13.10 | 12.72 | 12.88 | 16,799,218 | +0.51(+4.12%) |
Mar 20, 2023 | 12.58 | 12.71 | 12.25 | 12.37 | 19,064,120 | -0.21(-1.67%) |
Mar 17, 2023 | 12.89 | 12.96 | 12.47 | 12.58 | 19,597,496 | -0.53(-4.04%) |
Mar 16, 2023 | 12.63 | 13.32 | 12.49 | 13.11 | 19,035,006 | +0.20(+1.55%) |
Mar 15, 2023 | 12.84 | 13.12 | 12.52 | 12.91 | 21,476,834 | -0.44(-3.30%) |
Mar 14, 2023 | 13.90 | 14.06 | 13.24 | 13.35 | 16,737,791 | -0.14(-1.04%) |
Mar 13, 2023 | 13.70 | 13.95 | 13.28 | 13.49 | 16,846,888 | -0.57(-4.05%) |
Mar 10, 2023 | 14.32 | 14.51 | 13.75 | 14.06 | 17,385,042 | -0.32(-2.23%) |
Mar 09, 2023 | 15.25 | 15.27 | 14.31 | 14.38 | 18,649,546 | -0.90(-5.89%) |
Mar 08, 2023 | 15.91 | 15.93 | 15.07 | 15.28 | 15,673,394 | -0.68(-4.26%) |
Mar 07, 2023 | 16.38 | 16.59 | 15.94 | 15.96 | 11,961,900 | -0.36(-2.21%) |
Mar 06, 2023 | 16.45 | 16.89 | 16.21 | 16.32 | 13,146,184 | +0.09(+0.55%) |
Mar 03, 2023 | 15.58 | 16.30 | 15.58 | 16.23 | 14,330,393 | +0.68(+4.37%) |
Mar 02, 2023 | 14.88 | 15.60 | 14.61 | 15.55 | 16,009,679 | +0.41(+2.71%) |
Mar 01, 2023 | 14.86 | 15.28 | 14.65 | 15.14 | 16,986,176 | +0.32(+2.16%) |
Feb 28, 2023 | 15.70 | 15.79 | 14.45 | 14.82 | 46,596,820 | -1.68(-10.18%) |
Feb 27, 2023 | 16.65 | 16.93 | 16.44 | 16.50 | 10,974,380 | +0.10(+0.61%) |
Feb 24, 2023 | 16.39 | 16.43 | 16.11 | 16.40 | 10,118,939 | -0.35(-2.09%) |
Feb 23, 2023 | 17.02 | 17.09 | 16.41 | 16.75 | 8,564,770 | -0.09(-0.53%) |
Feb 22, 2023 | 16.96 | 17.20 | 16.59 | 16.84 | 8,364,354 | -0.14(-0.82%) |
Feb 21, 2023 | 17.31 | 17.49 | 16.77 | 16.98 | 10,823,923 | -0.65(-3.69%) |
Feb 17, 2023 | 17.55 | 17.70 | 17.25 | 17.63 | 11,388,018 | -0.17(-0.96%) |
Feb 16, 2023 | 17.86 | 18.03 | 17.61 | 17.80 | 12,792,531 | -0.31(-1.71%) |
Feb 15, 2023 | 17.38 | 18.12 | 17.21 | 18.11 | 13,218,312 | +0.66(+3.78%) |
Feb 14, 2023 | 16.85 | 17.49 | 16.65 | 17.45 | 10,326,051 | +0.52(+3.07%) |
Feb 13, 2023 | 16.30 | 17.00 | 16.17 | 16.93 | 9,681,279 | +0.69(+4.25%) |
Feb 10, 2023 | 16.61 | 16.71 | 16.11 | 16.24 | 9,418,660 | -0.68(-4.02%) |
Feb 09, 2023 | 17.22 | 17.41 | 16.72 | 16.92 | 11,362,445 | -0.05(-0.29%) |
Feb 08, 2023 | 17.50 | 17.70 | 16.93 | 16.97 | 11,567,933 | -0.51(-2.92%) |
Feb 07, 2023 | 17.01 | 17.74 | 16.67 | 17.48 | 25,353,032 | +0.89(+5.36%) |
Feb 06, 2023 | 16.31 | 16.61 | 16.21 | 16.59 | 10,857,741 | +0.02(+0.12%) |
Feb 03, 2023 | 16.70 | 17.09 | 16.42 | 16.57 | 12,040,713 | -0.54(-3.16%) |
Feb 02, 2023 | 16.50 | 17.16 | 16.20 | 17.11 | 20,978,526 | +1.00(+6.21%) |
Feb 01, 2023 | 15.24 | 16.20 | 15.14 | 16.11 | 18,438,954 | +0.90(+5.92%) |
Jan 31, 2023 | 15.10 | 15.22 | 14.82 | 15.21 | 8,585,032 | +0.37(+2.49%) |
Jan 30, 2023 | 14.81 | 15.32 | 14.67 | 14.84 | 11,772,017 | -0.17(-1.13%) |
Jan 27, 2023 | 15.14 | 15.41 | 14.99 | 15.01 | 12,272,105 | -0.19(-1.25%) |
Jan 26, 2023 | 15.63 | 15.71 | 15.10 | 15.20 | 9,880,822 | -0.22(-1.43%) |
Jan 25, 2023 | 15.13 | 15.46 | 14.81 | 15.42 | 8,152,699 | -0.01(-0.06%) |
Jan 24, 2023 | 18.54 | 18.54 | 12.35 | 15.43 | 11,889,826 | -0.09(-0.58%) |
Jan 23, 2023 | 15.67 | 15.74 | 15.47 | 15.52 | 10,374,440 | +0.07(+0.45%) |
Jan 20, 2023 | 14.93 | 15.78 | 14.85 | 15.45 | 16,449,713 | +0.67(+4.53%) |
Jan 19, 2023 | 15.03 | 15.27 | 14.38 | 14.78 | 20,395,648 | -0.75(-4.83%) |
Jan 18, 2023 | 16.24 | 16.36 | 15.36 | 15.53 | 17,097,302 | -0.47(-2.94%) |
Jan 17, 2023 | 15.68 | 16.01 | 15.32 | 16.00 | 14,655,487 | +0.37(+2.37%) |
Jan 13, 2023 | 15.14 | 15.69 | 15.05 | 15.63 | 16,773,931 | +0.28(+1.82%) |
Jan 12, 2023 | 14.79 | 15.46 | 14.65 | 15.35 | 18,848,972 | +0.77(+5.28%) |
Jan 11, 2023 | 14.15 | 14.59 | 14.04 | 14.58 | 13,525,789 | +0.44(+3.11%) |
Jan 10, 2023 | 13.37 | 14.21 | 13.31 | 14.14 | 16,439,403 | +0.36(+2.61%) |
Jan 09, 2023 | 13.23 | 13.88 | 13.12 | 13.78 | 16,671,174 | +0.74(+5.67%) |
Jan 06, 2023 | 12.78 | 13.07 | 12.55 | 13.04 | 14,254,347 | +0.28(+2.19%) |
Jan 05, 2023 | 12.25 | 12.92 | 12.12 | 12.76 | 13,986,297 | +0.30(+2.41%) |
Jan 04, 2023 | 11.99 | 12.48 | 11.78 | 12.46 | 16,311,285 | +0.60(+5.06%) |
Jan 03, 2023 | 12.50 | 12.60 | 11.76 | 11.86 | 14,365,102 | -0.38(-3.10%) |
Dec 30, 2022 | 12.25 | 12.43 | 12.04 | 12.24 | 11,772,445 | -0.23(-1.84%) |
Dec 29, 2022 | 12.22 | 12.57 | 12.15 | 12.47 | 10,779,917 | +0.33(+2.72%) |
Dec 28, 2022 | 12.50 | 12.62 | 12.10 | 12.14 | 11,624,314 | -0.40(-3.19%) |
Dec 27, 2022 | 12.99 | 13.02 | 12.51 | 12.54 | 9,087,326 | -0.46(-3.54%) |
Dec 23, 2022 | 13.01 | 13.12 | 12.73 | 13.00 | 10,537,540 | -0.07(-0.54%) |
Dec 22, 2022 | 13.60 | 13.64 | 12.70 | 13.07 | 14,853,772 | -0.68(-4.95%) |
Dec 21, 2022 | 13.54 | 14.13 | 13.50 | 13.75 | 15,429,966 | +0.16(+1.18%) |
Dec 20, 2022 | 13.53 | 13.93 | 13.46 | 13.59 | 13,222,666 | -0.08(-0.59%) |
Dec 19, 2022 | 14.31 | 14.31 | 13.52 | 13.67 | 10,787,819 | -0.65(-4.54%) |
Dec 16, 2022 | 14.57 | 14.90 | 14.21 | 14.32 | 14,042,128 | -0.44(-2.98%) |
Dec 15, 2022 | 14.72 | 14.93 | 14.44 | 14.76 | 13,575,974 | -0.32(-2.12%) |
Dec 14, 2022 | 15.03 | 15.21 | 14.65 | 15.08 | 17,511,876 | +0.05(+0.33%) |
Dec 13, 2022 | 16.13 | 16.22 | 14.66 | 15.03 | 21,925,140 | -0.43(-2.78%) |
Dec 12, 2022 | 15.25 | 15.64 | 14.84 | 15.46 | 14,418,367 | +0.11(+0.72%) |
Dec 09, 2022 | 15.68 | 15.82 | 15.32 | 15.35 | 11,849,390 | -0.37(-2.35%) |
Dec 08, 2022 | 15.73 | 16.04 | 15.57 | 15.72 | 7,498,115 | +0.26(+1.68%) |
Dec 07, 2022 | 15.74 | 15.89 | 15.39 | 15.46 | 8,914,902 | -0.37(-2.34%) |
Dec 06, 2022 | 16.30 | 16.50 | 15.44 | 15.83 | 12,456,113 | -0.38(-2.34%) |
Dec 05, 2022 | 16.32 | 16.97 | 16.15 | 16.21 | 11,204,000 | -0.33(-2.00%) |
Dec 02, 2022 | 16.25 | 16.59 | 16.10 | 16.54 | 8,556,496 | -0.08(-0.48%) |