Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 03, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2023 | 15.74 | 16.16 | 15.55 | 15.91 | 1,764,646 | +0.65(+4.26%) |
Nov 01, 2023 | 16.05 | 16.14 | 14.76 | 15.26 | 2,313,549 | -0.34(-2.18%) |
Oct 31, 2023 | 15.54 | 15.92 | 15.32 | 15.60 | 2,250,760 | -0.04(-0.26%) |
Oct 30, 2023 | 14.47 | 15.82 | 14.05 | 15.64 | 4,422,363 | +1.71(+12.28%) |
Oct 27, 2023 | 15.30 | 15.73 | 13.71 | 13.93 | 3,673,497 | -1.47(-9.55%) |
Oct 26, 2023 | 15.15 | 16.60 | 14.92 | 15.40 | 3,569,861 | +0.10(+0.65%) |
Oct 25, 2023 | 15.50 | 15.66 | 14.93 | 15.30 | 2,797,152 | -0.65(-4.08%) |
Oct 24, 2023 | 16.00 | 16.51 | 15.43 | 15.95 | 2,973,891 | +0.64(+4.18%) |
Oct 23, 2023 | 15.40 | 15.93 | 15.13 | 15.31 | 1,585,442 | -0.23(-1.48%) |
Oct 20, 2023 | 15.85 | 16.11 | 14.90 | 15.54 | 2,260,375 | -0.52(-3.24%) |
Oct 19, 2023 | 17.08 | 17.21 | 15.85 | 16.06 | 2,489,100 | -1.12(-6.52%) |
Oct 18, 2023 | 17.76 | 18.00 | 17.02 | 17.18 | 2,128,961 | -0.70(-3.91%) |
Oct 17, 2023 | 17.39 | 18.09 | 16.96 | 17.88 | 3,369,702 | +0.63(+3.65%) |
Oct 16, 2023 | 15.03 | 17.55 | 14.68 | 17.25 | 6,569,800 | +2.23(+14.85%) |
Oct 13, 2023 | 14.91 | 15.27 | 14.86 | 15.02 | 1,596,799 | -0.01(-0.07%) |
Oct 12, 2023 | 16.09 | 16.16 | 14.99 | 15.03 | 2,611,931 | -1.13(-6.99%) |
Oct 11, 2023 | 16.68 | 17.06 | 16.07 | 16.16 | 1,854,683 | -0.56(-3.35%) |
Oct 10, 2023 | 16.45 | 17.42 | 16.33 | 16.72 | 2,401,681 | +0.58(+3.59%) |
Oct 09, 2023 | 17.12 | 17.27 | 15.90 | 16.14 | 3,379,579 | -1.32(-7.56%) |
Oct 06, 2023 | 16.01 | 17.79 | 15.87 | 17.46 | 4,642,888 | +1.74(+11.07%) |
Oct 05, 2023 | 15.94 | 16.07 | 15.09 | 15.72 | 2,735,415 | +0.79(+5.29%) |
Oct 04, 2023 | 15.03 | 15.15 | 14.83 | 14.93 | 1,522,380 | -0.10(-0.67%) |
Oct 03, 2023 | 15.15 | 15.73 | 14.82 | 15.03 | 2,097,946 | -0.01(-0.07%) |
Oct 02, 2023 | 15.69 | 15.80 | 14.82 | 15.04 | 2,022,618 | -0.78(-4.93%) |
Sep 29, 2023 | 16.30 | 16.50 | 15.76 | 15.82 | 1,942,602 | -0.09(-0.57%) |
Sep 28, 2023 | 15.75 | 16.11 | 15.61 | 15.91 | 1,646,167 | +0.12(+0.76%) |
Sep 27, 2023 | 16.31 | 16.58 | 15.69 | 15.79 | 1,744,225 | -0.52(-3.19%) |
Sep 26, 2023 | 17.11 | 17.11 | 16.24 | 16.31 | 1,628,475 | -0.99(-5.72%) |
Sep 25, 2023 | 17.30 | 17.57 | 17.28 | 17.30 | 1,194,016 | -0.02(-0.12%) |
Sep 22, 2023 | 17.81 | 18.08 | 17.25 | 17.32 | 1,218,217 | -0.39(-2.20%) |
Sep 21, 2023 | 17.68 | 18.18 | 17.37 | 17.71 | 1,487,247 | -0.24(-1.34%) |
Sep 20, 2023 | 18.26 | 19.06 | 17.93 | 17.95 | 1,663,765 | -0.25(-1.37%) |
Sep 19, 2023 | 18.52 | 18.78 | 17.91 | 18.20 | 2,214,619 | -0.53(-2.83%) |
Sep 18, 2023 | 19.77 | 19.85 | 18.69 | 18.73 | 2,080,144 | -1.14(-5.74%) |
Sep 15, 2023 | 20.97 | 21.00 | 19.79 | 19.87 | 1,827,994 | -1.10(-5.25%) |
Sep 14, 2023 | 21.40 | 21.67 | 20.93 | 20.97 | 1,431,219 | -0.43(-2.01%) |
Sep 13, 2023 | 20.23 | 21.52 | 20.09 | 21.40 | 2,589,171 | +1.09(+5.37%) |
Sep 12, 2023 | 20.53 | 20.80 | 20.04 | 20.31 | 1,416,899 | -0.64(-3.05%) |
Sep 11, 2023 | 20.69 | 21.12 | 20.40 | 20.95 | 1,538,670 | +0.04(+0.19%) |
Sep 08, 2023 | 20.21 | 21.23 | 20.15 | 20.91 | 2,275,344 | +0.32(+1.55%) |
Sep 07, 2023 | 20.80 | 20.80 | 18.81 | 20.59 | 6,608,223 | -0.40(-1.91%) |
Sep 06, 2023 | 24.81 | 25.15 | 19.69 | 20.99 | 15,954,301 | -6.44(-23.48%) |
Sep 05, 2023 | 26.20 | 27.66 | 26.04 | 27.43 | 1,372,048 | +0.89(+3.35%) |
Sep 01, 2023 | 26.44 | 26.96 | 26.37 | 26.54 | 1,008,885 | +0.43(+1.65%) |
Aug 31, 2023 | 26.22 | 26.80 | 25.79 | 26.11 | 1,272,754 | -0.10(-0.38%) |
Aug 30, 2023 | 26.30 | 26.82 | 25.94 | 26.21 | 1,339,862 | -0.36(-1.37%) |
Aug 29, 2023 | 25.54 | 27.30 | 25.17 | 26.57 | 1,767,688 | +1.18(+4.63%) |
Aug 28, 2023 | 25.05 | 25.68 | 24.77 | 25.40 | 1,153,194 | +0.67(+2.71%) |
Aug 25, 2023 | 24.42 | 25.00 | 23.93 | 24.73 | 1,755,984 | +0.67(+2.78%) |
Aug 24, 2023 | 24.19 | 24.81 | 23.52 | 24.06 | 1,744,607 | -0.16(-0.66%) |
Aug 23, 2023 | 23.64 | 24.73 | 23.33 | 24.22 | 2,452,593 | +0.30(+1.25%) |
Aug 22, 2023 | 25.03 | 25.03 | 23.84 | 23.92 | 2,287,742 | -1.11(-4.43%) |
Aug 21, 2023 | 26.40 | 26.40 | 24.84 | 25.03 | 2,476,104 | -1.27(-4.83%) |
Aug 18, 2023 | 25.57 | 27.14 | 25.26 | 26.30 | 1,595,914 | +0.11(+0.42%) |
Aug 17, 2023 | 27.00 | 27.88 | 26.17 | 26.19 | 1,895,109 | -0.82(-3.04%) |
Aug 16, 2023 | 29.55 | 29.64 | 26.94 | 27.01 | 2,962,129 | -2.94(-9.82%) |
Aug 15, 2023 | 31.58 | 31.59 | 29.90 | 29.95 | 1,392,846 | -1.76(-5.55%) |
Aug 14, 2023 | 31.53 | 31.77 | 30.87 | 31.71 | 825,915 | +0.18(+0.57%) |
Aug 11, 2023 | 30.81 | 31.70 | 30.46 | 31.53 | 1,247,626 | +0.40(+1.28%) |
Aug 10, 2023 | 31.25 | 31.88 | 30.96 | 31.13 | 1,305,114 | +0.21(+0.68%) |
Aug 09, 2023 | 32.16 | 32.35 | 30.89 | 30.92 | 1,460,561 | -1.58(-4.86%) |
Aug 08, 2023 | 32.00 | 32.89 | 31.14 | 32.50 | 1,817,664 | -0.27(-0.82%) |
Aug 07, 2023 | 33.78 | 34.12 | 32.46 | 32.77 | 1,808,894 | -1.09(-3.22%) |
Aug 04, 2023 | 36.25 | 36.32 | 33.82 | 33.86 | 2,352,072 | -2.36(-6.52%) |
Aug 03, 2023 | 38.40 | 38.73 | 36.08 | 36.22 | 2,588,473 | -1.64(-4.33%) |
Aug 02, 2023 | 36.25 | 39.27 | 35.87 | 37.86 | 4,067,957 | +0.80(+2.16%) |
Aug 01, 2023 | 36.20 | 37.18 | 35.01 | 37.06 | 2,283,336 | +0.59(+1.62%) |
Jul 31, 2023 | 35.81 | 36.91 | 35.35 | 36.47 | 2,558,179 | +1.48(+4.23%) |
Jul 28, 2023 | 35.95 | 36.20 | 33.51 | 34.99 | 3,744,849 | -0.03(-0.09%) |
Jul 27, 2023 | 34.30 | 39.00 | 33.80 | 35.02 | 9,307,722 | +3.93(+12.64%) |
Jul 26, 2023 | 30.60 | 31.34 | 30.33 | 31.09 | 1,709,977 | +0.32(+1.04%) |
Jul 25, 2023 | 30.87 | 31.51 | 30.71 | 30.77 | 1,157,155 | -0.15(-0.49%) |
Jul 24, 2023 | 32.05 | 32.52 | 30.62 | 30.92 | 1,586,537 | -1.12(-3.50%) |
Jul 21, 2023 | 31.92 | 32.83 | 31.66 | 32.04 | 1,601,314 | +0.30(+0.95%) |
Jul 20, 2023 | 32.00 | 32.91 | 31.35 | 31.74 | 2,259,199 | -0.20(-0.63%) |
Jul 19, 2023 | 32.76 | 33.37 | 31.51 | 31.94 | 1,664,110 | -0.29(-0.90%) |
Jul 18, 2023 | 32.40 | 33.58 | 31.96 | 32.23 | 1,526,174 | -0.13(-0.40%) |
Jul 17, 2023 | 31.35 | 33.20 | 30.72 | 32.36 | 2,090,203 | +1.08(+3.45%) |
Jul 14, 2023 | 32.31 | 32.31 | 30.56 | 31.28 | 1,913,398 | -0.53(-1.67%) |
Jul 13, 2023 | 31.09 | 32.17 | 30.87 | 31.81 | 1,910,205 | +1.03(+3.35%) |
Jul 12, 2023 | 31.34 | 31.55 | 30.29 | 30.78 | 1,959,030 | +0.06(+0.20%) |
Jul 11, 2023 | 29.93 | 30.95 | 29.30 | 30.72 | 1,953,035 | +1.14(+3.85%) |
Jul 10, 2023 | 29.11 | 30.43 | 29.04 | 29.58 | 1,972,117 | +0.21(+0.73%) |
Jul 07, 2023 | 27.57 | 29.96 | 27.50 | 29.36 | 3,151,735 | +1.58(+5.69%) |
Jul 06, 2023 | 30.55 | 30.88 | 27.31 | 27.79 | 4,877,568 | -3.36(-10.80%) |
Jul 05, 2023 | 32.14 | 32.80 | 31.13 | 31.15 | 2,798,586 | -0.91(-2.84%) |
Jul 03, 2023 | 32.75 | 32.84 | 31.60 | 32.06 | 2,299,662 | -0.51(-1.57%) |
Jun 30, 2023 | 31.92 | 32.77 | 30.15 | 32.57 | 7,475,786 | +2.00(+6.54%) |
Jun 29, 2023 | 27.71 | 31.77 | 27.70 | 30.57 | 15,440,301 | +5.03(+19.69%) |
Jun 28, 2023 | 24.99 | 26.44 | 24.62 | 25.54 | 3,819,840 | +1.47(+6.11%) |
Jun 27, 2023 | 23.21 | 24.78 | 22.85 | 24.07 | 2,489,920 | +1.01(+4.38%) |
Jun 26, 2023 | 24.14 | 24.14 | 22.39 | 23.06 | 2,394,510 | -0.85(-3.55%) |
Jun 23, 2023 | 24.52 | 24.59 | 23.51 | 23.91 | 4,424,733 | -0.93(-3.74%) |
Jun 22, 2023 | 22.44 | 26.01 | 22.04 | 24.84 | 11,376,712 | +3.66(+17.28%) |
Jun 21, 2023 | 20.73 | 21.52 | 20.38 | 21.18 | 1,391,935 | +0.56(+2.72%) |
Jun 20, 2023 | 21.84 | 21.89 | 20.47 | 20.62 | 1,444,276 | -1.31(-5.97%) |
Jun 16, 2023 | 22.75 | 22.85 | 21.64 | 21.93 | 1,613,202 | -0.18(-0.81%) |
Jun 15, 2023 | 22.31 | 22.75 | 22.02 | 22.11 | 1,698,045 | -0.24(-1.07%) |
Jun 14, 2023 | 21.00 | 22.86 | 20.82 | 22.35 | 2,895,171 | +1.39(+6.63%) |
Jun 13, 2023 | 20.52 | 21.70 | 20.27 | 20.96 | 1,982,978 | +0.74(+3.66%) |
Jun 12, 2023 | 20.75 | 20.79 | 20.12 | 20.22 | 900,570 | -0.52(-2.51%) |
Jun 09, 2023 | 21.87 | 22.21 | 20.69 | 20.74 | 1,065,167 | -1.10(-5.04%) |
Jun 08, 2023 | 21.50 | 21.88 | 21.16 | 21.84 | 838,170 | +0.34(+1.58%) |
Jun 07, 2023 | 22.02 | 22.45 | 21.45 | 21.50 | 1,264,574 | -0.04(-0.19%) |
Jun 06, 2023 | 19.38 | 22.03 | 19.38 | 21.54 | 2,512,027 | +2.24(+11.61%) |
Jun 05, 2023 | 19.56 | 19.90 | 19.29 | 19.30 | 703,403 | -0.38(-1.93%) |
Jun 02, 2023 | 19.11 | 19.75 | 19.07 | 19.68 | 1,182,718 | +0.87(+4.63%) |
Jun 01, 2023 | 18.79 | 19.22 | 18.04 | 18.81 | 1,287,036 | +0.08(+0.43%) |
May 31, 2023 | 18.72 | 18.88 | 18.22 | 18.73 | 832,998 | -0.23(-1.21%) |
May 30, 2023 | 18.41 | 19.00 | 18.15 | 18.96 | 1,201,064 | +0.88(+4.87%) |
May 26, 2023 | 17.70 | 18.31 | 17.57 | 18.08 | 932,593 | +0.37(+2.09%) |
May 25, 2023 | 17.98 | 18.07 | 17.50 | 17.71 | 1,091,909 | -0.21(-1.17%) |
May 24, 2023 | 17.50 | 18.17 | 17.18 | 17.92 | 1,094,081 | +0.32(+1.82%) |
May 23, 2023 | 17.70 | 18.44 | 17.52 | 17.60 | 1,319,854 | -0.19(-1.07%) |
May 22, 2023 | 17.99 | 18.11 | 17.72 | 17.79 | 939,580 | -0.21(-1.17%) |
May 19, 2023 | 18.71 | 18.71 | 17.85 | 18.00 | 1,065,153 | -0.55(-2.96%) |
May 18, 2023 | 18.72 | 18.82 | 18.20 | 18.55 | 1,041,267 | -0.17(-0.91%) |
May 17, 2023 | 18.45 | 18.82 | 18.20 | 18.72 | 990,306 | +0.30(+1.63%) |
May 16, 2023 | 19.70 | 19.70 | 18.36 | 18.42 | 973,484 | -1.52(-7.62%) |
May 15, 2023 | 19.20 | 20.06 | 19.11 | 19.94 | 878,520 | +0.60(+3.10%) |
May 12, 2023 | 20.24 | 20.34 | 19.11 | 19.34 | 841,211 | -0.86(-4.26%) |
May 11, 2023 | 20.50 | 20.74 | 20.17 | 20.20 | 749,928 | -0.19(-0.93%) |
May 10, 2023 | 21.02 | 21.18 | 20.08 | 20.39 | 1,092,728 | -0.28(-1.35%) |
May 09, 2023 | 19.66 | 20.75 | 19.66 | 20.67 | 1,164,098 | +0.80(+4.03%) |
May 08, 2023 | 19.86 | 19.97 | 19.23 | 19.87 | 997,767 | -0.10(-0.50%) |
May 05, 2023 | 20.08 | 20.37 | 19.96 | 19.97 | 1,161,702 | +0.24(+1.22%) |
May 04, 2023 | 20.05 | 20.53 | 19.68 | 19.73 | 762,117 | -0.40(-1.99%) |
May 03, 2023 | 19.78 | 20.79 | 19.78 | 20.13 | 960,817 | +0.12(+0.60%) |
May 02, 2023 | 19.50 | 20.27 | 19.19 | 20.01 | 1,675,581 | +0.40(+2.04%) |
May 01, 2023 | 20.46 | 20.60 | 19.53 | 19.61 | 1,232,766 | -0.75(-3.68%) |
Apr 28, 2023 | 20.18 | 21.04 | 20.12 | 20.36 | 1,482,122 | +0.23(+1.14%) |
Apr 27, 2023 | 19.61 | 21.44 | 19.47 | 20.13 | 3,550,577 | +2.06(+11.40%) |
Apr 26, 2023 | 18.25 | 18.89 | 17.99 | 18.07 | 1,126,170 | -0.08(-0.44%) |
Apr 25, 2023 | 17.99 | 18.54 | 17.87 | 18.15 | 1,004,041 | -0.02(-0.11%) |
Apr 24, 2023 | 17.93 | 18.32 | 17.73 | 18.17 | 1,052,222 | +0.31(+1.74%) |
Apr 21, 2023 | 18.05 | 18.09 | 17.13 | 17.86 | 1,914,939 | -1.05(-5.55%) |
Apr 20, 2023 | 18.85 | 19.22 | 18.77 | 18.91 | 572,137 | -0.26(-1.36%) |
Apr 19, 2023 | 19.05 | 19.47 | 19.02 | 19.17 | 637,573 | -0.18(-0.93%) |
Apr 18, 2023 | 19.63 | 19.89 | 19.19 | 19.35 | 862,688 | -0.19(-0.97%) |
Apr 17, 2023 | 18.84 | 19.69 | 18.76 | 19.54 | 984,585 | +0.57(+3.00%) |
Apr 14, 2023 | 18.56 | 19.08 | 18.43 | 18.97 | 1,219,342 | +0.57(+3.10%) |
Apr 13, 2023 | 18.42 | 18.79 | 18.30 | 18.40 | 1,108,880 | +0.20(+1.10%) |
Apr 12, 2023 | 19.20 | 19.37 | 18.14 | 18.20 | 970,045 | -0.72(-3.81%) |
Apr 11, 2023 | 19.24 | 19.29 | 18.79 | 18.92 | 1,077,203 | -0.26(-1.36%) |
Apr 10, 2023 | 18.73 | 19.36 | 18.48 | 19.18 | 1,142,646 | +0.27(+1.43%) |
Apr 06, 2023 | 18.32 | 19.05 | 18.03 | 18.91 | 972,074 | +0.43(+2.35%) |
Apr 05, 2023 | 20.80 | 20.80 | 18.30 | 18.48 | 2,261,320 | -2.46(-11.77%) |
Apr 04, 2023 | 20.12 | 21.17 | 19.80 | 20.94 | 2,229,934 | +0.96(+4.80%) |
Apr 03, 2023 | 20.23 | 20.43 | 19.86 | 19.98 | 1,352,768 | -0.29(-1.43%) |
Mar 31, 2023 | 20.15 | 20.59 | 20.02 | 20.27 | 1,284,259 | +0.12(+0.60%) |
Mar 30, 2023 | 20.69 | 20.78 | 19.90 | 20.15 | 1,235,748 | -0.19(-0.93%) |
Mar 29, 2023 | 19.74 | 20.45 | 19.39 | 20.34 | 1,481,077 | +0.80(+4.09%) |
Mar 28, 2023 | 19.20 | 19.72 | 19.12 | 19.54 | 1,139,279 | +0.29(+1.51%) |
Mar 27, 2023 | 19.48 | 19.74 | 18.54 | 19.25 | 2,458,862 | -0.23(-1.18%) |
Mar 24, 2023 | 19.30 | 19.78 | 19.18 | 19.48 | 2,078,715 | -0.02(-0.10%) |
Mar 23, 2023 | 20.17 | 20.73 | 19.39 | 19.50 | 1,794,952 | -0.40(-2.01%) |
Mar 22, 2023 | 20.53 | 20.78 | 19.88 | 19.90 | 1,286,357 | -0.46(-2.26%) |
Mar 21, 2023 | 19.77 | 20.52 | 19.70 | 20.36 | 1,679,552 | +0.79(+4.04%) |
Mar 20, 2023 | 19.43 | 20.38 | 18.95 | 19.57 | 2,571,013 | +0.16(+0.82%) |
Mar 17, 2023 | 17.89 | 19.50 | 17.64 | 19.41 | 3,730,853 | +1.52(+8.50%) |
Mar 16, 2023 | 17.54 | 18.02 | 17.49 | 17.89 | 1,459,913 | +0.20(+1.13%) |
Mar 15, 2023 | 17.57 | 17.93 | 17.39 | 17.69 | 1,347,377 | -0.08(-0.45%) |
Mar 14, 2023 | 18.40 | 18.68 | 17.38 | 17.77 | 1,443,023 | -0.15(-0.84%) |
Mar 13, 2023 | 17.71 | 18.15 | 17.12 | 17.92 | 1,532,340 | -0.14(-0.78%) |
Mar 10, 2023 | 18.09 | 18.09 | 17.20 | 18.06 | 1,567,297 | -0.04(-0.22%) |
Mar 09, 2023 | 18.27 | 18.56 | 18.03 | 18.10 | 1,517,551 | -0.33(-1.79%) |
Mar 08, 2023 | 18.76 | 18.91 | 18.15 | 18.43 | 1,301,913 | -0.48(-2.54%) |
Mar 07, 2023 | 18.79 | 19.18 | 18.32 | 18.91 | 1,434,125 | +0.16(+0.85%) |
Mar 06, 2023 | 19.04 | 19.30 | 18.50 | 18.75 | 1,566,746 | -0.26(-1.37%) |
Mar 03, 2023 | 19.06 | 19.50 | 18.78 | 19.01 | 1,169,775 | +0.24(+1.28%) |
Mar 02, 2023 | 18.56 | 19.00 | 18.33 | 18.77 | 1,524,871 | +0.01(+0.05%) |
Mar 01, 2023 | 19.25 | 19.54 | 18.69 | 18.76 | 1,560,237 | -0.61(-3.15%) |
Feb 28, 2023 | 19.65 | 19.83 | 19.07 | 19.37 | 1,711,199 | -0.45(-2.27%) |
Feb 27, 2023 | 20.11 | 20.30 | 19.59 | 19.82 | 1,449,068 | -0.03(-0.15%) |
Feb 24, 2023 | 20.22 | 20.75 | 19.32 | 19.85 | 2,167,406 | -0.84(-4.06%) |
Feb 23, 2023 | 20.54 | 20.78 | 19.56 | 20.69 | 1,935,586 | +0.16(+0.78%) |
Feb 22, 2023 | 19.40 | 21.35 | 19.18 | 20.53 | 4,240,471 | -0.53(-2.52%) |
Feb 21, 2023 | 21.26 | 21.46 | 20.80 | 21.06 | 1,838,493 | -0.78(-3.57%) |
Feb 17, 2023 | 21.91 | 22.23 | 21.34 | 21.84 | 1,024,771 | +0.04(+0.18%) |
Feb 16, 2023 | 22.69 | 23.02 | 21.79 | 21.80 | 1,170,391 | -1.33(-5.75%) |
Feb 15, 2023 | 21.72 | 23.23 | 21.63 | 23.13 | 1,259,396 | +1.15(+5.23%) |
Feb 14, 2023 | 21.82 | 22.27 | 20.65 | 21.98 | 1,458,732 | +0.24(+1.10%) |
Feb 13, 2023 | 21.01 | 22.60 | 20.75 | 21.74 | 2,030,094 | +0.98(+4.72%) |
Feb 10, 2023 | 20.50 | 21.17 | 20.33 | 20.76 | 1,507,954 | +0.03(+0.14%) |
Feb 09, 2023 | 21.87 | 22.10 | 20.62 | 20.73 | 1,361,240 | -0.80(-3.72%) |
Feb 08, 2023 | 22.25 | 22.69 | 21.46 | 21.53 | 1,299,447 | -1.61(-6.96%) |
Feb 07, 2023 | 22.80 | 23.24 | 22.28 | 23.14 | 1,572,211 | +0.18(+0.78%) |
Feb 06, 2023 | 23.80 | 23.80 | 22.36 | 22.96 | 1,417,121 | -0.91(-3.81%) |
Feb 03, 2023 | 24.49 | 25.06 | 23.61 | 23.87 | 1,826,102 | -1.27(-5.05%) |
Feb 02, 2023 | 25.20 | 25.73 | 24.62 | 25.14 | 1,645,174 | +0.76(+3.12%) |
Feb 01, 2023 | 24.13 | 24.80 | 23.18 | 24.38 | 1,652,151 | +0.17(+0.70%) |
Jan 31, 2023 | 23.73 | 24.66 | 23.73 | 24.21 | 1,657,266 | +0.48(+2.02%) |
Jan 30, 2023 | 23.77 | 24.81 | 23.43 | 23.73 | 990,826 | -0.47(-1.94%) |
Jan 27, 2023 | 22.64 | 24.64 | 22.58 | 24.20 | 1,590,318 | +1.62(+7.17%) |
Jan 26, 2023 | 22.60 | 23.00 | 22.09 | 22.58 | 827,792 | +0.40(+1.80%) |
Jan 25, 2023 | 21.18 | 22.23 | 20.78 | 22.18 | 957,715 | +0.40(+1.84%) |
Jan 24, 2023 | 21.98 | 22.34 | 21.66 | 21.78 | 853,872 | -0.48(-2.16%) |
Jan 23, 2023 | 21.60 | 22.59 | 21.29 | 22.26 | 1,270,726 | +0.85(+3.97%) |
Jan 20, 2023 | 20.60 | 21.55 | 20.37 | 21.41 | 1,333,418 | +1.21(+5.99%) |
Jan 19, 2023 | 19.98 | 20.33 | 19.45 | 20.20 | 1,054,153 | +0.09(+0.45%) |
Jan 18, 2023 | 21.28 | 21.78 | 20.06 | 20.11 | 1,333,240 | -1.00(-4.74%) |
Jan 17, 2023 | 20.50 | 21.43 | 20.18 | 21.11 | 1,497,560 | +0.61(+2.98%) |
Jan 13, 2023 | 20.62 | 20.81 | 20.12 | 20.50 | 1,519,974 | -0.84(-3.94%) |
Jan 12, 2023 | 21.23 | 21.66 | 20.44 | 21.34 | 1,267,937 | +0.34(+1.62%) |
Jan 11, 2023 | 20.38 | 21.13 | 20.18 | 21.00 | 1,340,249 | +0.84(+4.17%) |
Jan 10, 2023 | 18.88 | 20.27 | 18.84 | 20.16 | 1,299,979 | +1.28(+6.78%) |
Jan 09, 2023 | 18.94 | 19.59 | 18.46 | 18.88 | 1,759,519 | +0.17(+0.91%) |
Jan 06, 2023 | 18.12 | 18.79 | 17.52 | 18.71 | 1,605,141 | +0.76(+4.23%) |
Jan 05, 2023 | 18.33 | 18.33 | 17.73 | 17.95 | 1,281,511 | -0.51(-2.76%) |
Jan 04, 2023 | 18.23 | 18.81 | 17.05 | 18.46 | 2,561,406 | -0.42(-2.22%) |
Jan 03, 2023 | 19.73 | 20.00 | 18.26 | 18.88 | 1,526,276 | -0.48(-2.48%) |
Dec 30, 2022 | 18.85 | 19.40 | 18.68 | 19.36 | 1,359,569 | +0.06(+0.31%) |
Dec 29, 2022 | 18.51 | 19.64 | 18.39 | 19.30 | 1,930,370 | +0.91(+4.95%) |
Dec 28, 2022 | 18.33 | 18.63 | 18.07 | 18.39 | 1,173,051 | -0.04(-0.22%) |
Dec 27, 2022 | 19.55 | 19.69 | 18.23 | 18.43 | 2,140,625 | -1.32(-6.68%) |
Dec 23, 2022 | 19.03 | 19.89 | 18.74 | 19.75 | 1,518,812 | +0.66(+3.46%) |
Dec 22, 2022 | 19.53 | 19.54 | 18.55 | 19.09 | 1,554,911 | -0.80(-4.02%) |
Dec 21, 2022 | 20.06 | 20.56 | 19.74 | 19.89 | 903,571 | -0.15(-0.75%) |
Dec 20, 2022 | 20.38 | 21.04 | 19.93 | 20.04 | 1,030,374 | -0.44(-2.15%) |
Dec 19, 2022 | 20.67 | 20.67 | 19.82 | 20.48 | 1,147,591 | +0.05(+0.24%) |
Dec 16, 2022 | 20.55 | 21.12 | 20.25 | 20.43 | 1,500,891 | -0.44(-2.11%) |
Dec 15, 2022 | 22.00 | 22.10 | 20.48 | 20.87 | 2,029,203 | -1.61(-7.16%) |
Dec 14, 2022 | 22.08 | 22.96 | 22.00 | 22.48 | 1,094,017 | +0.28(+1.26%) |
Dec 13, 2022 | 23.95 | 24.40 | 22.00 | 22.20 | 1,265,465 | -0.39(-1.73%) |
Dec 12, 2022 | 22.82 | 22.97 | 21.96 | 22.59 | 1,498,117 | -0.33(-1.44%) |
Dec 09, 2022 | 23.50 | 23.59 | 22.84 | 22.92 | 1,280,324 | -0.95(-3.98%) |
Dec 08, 2022 | 24.93 | 24.95 | 23.54 | 23.87 | 1,069,988 | -0.57(-2.33%) |
Dec 07, 2022 | 24.32 | 24.87 | 24.10 | 24.44 | 988,280 | -0.13(-0.53%) |
Dec 06, 2022 | 25.61 | 25.90 | 24.50 | 24.57 | 1,472,365 | -1.03(-4.02%) |
Dec 05, 2022 | 26.40 | 27.13 | 25.59 | 25.60 | 1,133,848 | -0.99(-3.72%) |
Dec 02, 2022 | 25.60 | 26.66 | 25.40 | 26.59 | 766,699 | +0.35(+1.33%) |