Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.65 | 17.86 | 17.23 | 17.47 | 10,161,299 | +0.11(+0.62%) |
Nov 29, 2023 | 17.47 | 17.54 | 17.20 | 17.36 | 7,025,929 | -0.01(-0.06%) |
Nov 28, 2023 | 17.36 | 17.56 | 17.17 | 17.37 | 8,322,735 | +0.15(+0.86%) |
Nov 27, 2023 | 17.33 | 17.49 | 17.13 | 17.23 | 6,646,794 | -0.16(-0.91%) |
Nov 24, 2023 | 17.32 | 17.60 | 17.32 | 17.38 | 3,420,407 | +0.15(+0.86%) |
Nov 22, 2023 | 17.08 | 17.28 | 16.77 | 17.24 | 11,090,776 | -0.43(-2.45%) |
Nov 21, 2023 | 17.79 | 17.90 | 17.59 | 17.67 | 5,004,031 | -0.20(-1.10%) |
Nov 20, 2023 | 17.95 | 18.01 | 17.77 | 17.87 | 6,702,224 | +0.09(+0.50%) |
Nov 17, 2023 | 17.42 | 17.92 | 17.41 | 17.78 | 9,557,334 | +0.59(+3.43%) |
Nov 16, 2023 | 17.42 | 17.44 | 16.88 | 17.19 | 9,668,993 | -0.43(-2.46%) |
Nov 15, 2023 | 17.83 | 17.96 | 17.58 | 17.62 | 7,351,406 | -0.30(-1.65%) |
Nov 14, 2023 | 17.94 | 18.08 | 17.75 | 17.92 | 5,916,579 | +0.07(+0.39%) |
Nov 13, 2023 | 17.74 | 17.97 | 17.71 | 17.85 | 8,425,199 | +0.07(+0.39%) |
Nov 10, 2023 | 17.50 | 17.78 | 17.30 | 17.78 | 8,936,064 | +0.54(+3.14%) |
Nov 09, 2023 | 17.46 | 17.84 | 17.21 | 17.24 | 12,458,558 | -0.01(-0.06%) |
Nov 08, 2023 | 17.45 | 17.51 | 16.96 | 17.25 | 15,113,960 | -0.36(-2.07%) |
Nov 07, 2023 | 18.23 | 18.24 | 17.56 | 17.61 | 10,551,490 | -0.90(-4.84%) |
Nov 06, 2023 | 18.98 | 19.05 | 18.49 | 18.51 | 8,017,838 | -0.31(-1.67%) |
Nov 03, 2023 | 19.20 | 19.42 | 18.71 | 18.82 | 12,924,690 | -0.38(-2.00%) |
Nov 02, 2023 | 18.93 | 19.28 | 18.67 | 19.20 | 16,850,154 | +0.48(+2.57%) |
Nov 01, 2023 | 19.01 | 19.01 | 18.64 | 18.72 | 9,818,856 | -0.05(-0.26%) |
Oct 31, 2023 | 18.97 | 19.00 | 18.63 | 18.77 | 8,685,070 | -0.08(-0.42%) |
Oct 30, 2023 | 19.17 | 19.41 | 18.71 | 18.85 | 7,693,032 | -0.19(-0.98%) |
Oct 27, 2023 | 19.36 | 19.36 | 18.64 | 19.04 | 9,508,516 | -0.24(-1.23%) |
Oct 26, 2023 | 19.17 | 19.46 | 18.98 | 19.27 | 5,530,126 | -0.25(-1.26%) |
Oct 25, 2023 | 19.41 | 19.61 | 19.16 | 19.52 | 8,710,418 | +0.17(+0.86%) |
Oct 24, 2023 | 19.98 | 19.98 | 19.29 | 19.35 | 9,350,253 | -0.52(-2.62%) |
Oct 23, 2023 | 20.15 | 20.32 | 19.80 | 19.87 | 5,871,352 | -0.45(-2.23%) |
Oct 20, 2023 | 20.84 | 20.86 | 20.27 | 20.33 | 6,002,060 | -0.51(-2.46%) |
Oct 19, 2023 | 20.77 | 20.97 | 20.56 | 20.84 | 6,390,642 | -0.03(-0.14%) |
Oct 18, 2023 | 20.91 | 21.00 | 20.72 | 20.87 | 7,657,947 | +0.09(+0.43%) |
Oct 17, 2023 | 20.50 | 21.02 | 20.50 | 20.78 | 5,919,594 | +0.11(+0.52%) |
Oct 16, 2023 | 20.78 | 20.89 | 20.38 | 20.67 | 6,084,862 | -0.08(-0.38%) |
Oct 13, 2023 | 20.61 | 20.84 | 20.48 | 20.75 | 7,808,140 | +0.57(+2.83%) |
Oct 12, 2023 | 20.33 | 20.52 | 19.98 | 20.18 | 6,178,797 | +0.02(+0.10%) |
Oct 11, 2023 | 19.82 | 20.19 | 19.77 | 20.16 | 6,739,597 | +0.16(+0.79%) |
Oct 10, 2023 | 19.98 | 20.15 | 19.74 | 20.00 | 7,094,642 | -0.01(-0.05%) |
Oct 09, 2023 | 19.72 | 20.10 | 19.59 | 20.01 | 7,321,516 | +0.92(+4.85%) |
Oct 06, 2023 | 18.97 | 19.24 | 18.71 | 19.09 | 5,265,483 | +0.24(+1.25%) |
Oct 05, 2023 | 18.68 | 19.16 | 18.57 | 18.85 | 7,212,630 | +0.01(+0.05%) |
Oct 04, 2023 | 19.29 | 19.34 | 18.61 | 18.84 | 11,470,709 | -0.86(-4.35%) |
Oct 03, 2023 | 19.60 | 19.79 | 19.39 | 19.70 | 7,357,075 | -0.08(-0.40%) |
Oct 02, 2023 | 20.48 | 20.62 | 19.62 | 19.77 | 9,787,810 | -0.71(-3.46%) |
Sep 29, 2023 | 20.83 | 20.90 | 20.45 | 20.48 | 12,824,500 | -0.29(-1.37%) |
Sep 28, 2023 | 20.63 | 20.85 | 20.49 | 20.77 | 10,030,681 | +0.13(+0.62%) |
Sep 27, 2023 | 20.38 | 20.65 | 20.29 | 20.64 | 9,029,665 | +0.62(+3.10%) |
Sep 26, 2023 | 19.77 | 20.16 | 19.66 | 20.02 | 8,989,653 | +0.15(+0.74%) |
Sep 25, 2023 | 19.40 | 19.94 | 19.79 | 19.87 | 9,595,236 | +0.44(+2.28%) |
Sep 22, 2023 | 19.57 | 20.04 | 19.39 | 19.43 | 11,090,690 | +0.06(+0.30%) |
Sep 21, 2023 | 19.88 | 19.92 | 19.36 | 19.37 | 10,822,140 | -0.45(-2.28%) |
Sep 20, 2023 | 20.12 | 20.49 | 19.79 | 19.82 | 6,440,404 | -0.43(-2.14%) |
Sep 19, 2023 | 20.61 | 20.75 | 20.04 | 20.26 | 7,023,420 | -0.07(-0.34%) |
Sep 18, 2023 | 20.61 | 20.61 | 20.23 | 20.33 | 4,564,378 | -0.04(-0.19%) |
Sep 15, 2023 | 20.32 | 20.52 | 20.30 | 20.37 | 5,326,639 | -0.13(-0.62%) |
Sep 14, 2023 | 20.37 | 20.59 | 20.28 | 20.49 | 7,494,182 | +0.47(+2.36%) |
Sep 13, 2023 | 20.19 | 20.28 | 19.84 | 20.02 | 4,779,435 | -0.12(-0.58%) |
Sep 12, 2023 | 19.87 | 20.16 | 19.79 | 20.14 | 6,576,959 | +0.49(+2.49%) |
Sep 11, 2023 | 20.14 | 20.29 | 19.64 | 19.65 | 6,855,914 | -0.32(-1.61%) |
Sep 08, 2023 | 20.01 | 20.25 | 19.95 | 19.97 | 7,288,623 | +0.06(+0.29%) |
Sep 07, 2023 | 19.91 | 20.06 | 19.81 | 19.91 | 5,056,878 | +0.04(+0.20%) |
Sep 06, 2023 | 19.78 | 19.99 | 19.66 | 19.87 | 5,753,258 | +0.14(+0.69%) |
Sep 05, 2023 | 19.86 | 19.94 | 19.65 | 19.74 | 6,048,634 | +0.05(+0.25%) |
Sep 01, 2023 | 19.74 | 19.85 | 19.65 | 19.69 | 8,433,518 | +0.21(+1.10%) |
Aug 31, 2023 | 19.46 | 19.63 | 19.35 | 19.47 | 8,176,983 | +0.18(+0.91%) |
Aug 30, 2023 | 19.08 | 19.42 | 19.08 | 19.30 | 5,954,731 | +0.28(+1.49%) |
Aug 29, 2023 | 18.61 | 19.11 | 18.50 | 19.01 | 7,188,252 | +0.48(+2.58%) |
Aug 28, 2023 | 18.55 | 18.78 | 18.40 | 18.54 | 5,492,352 | +0.14(+0.74%) |
Aug 25, 2023 | 18.13 | 18.46 | 17.88 | 18.40 | 8,259,810 | +0.34(+1.89%) |
Aug 24, 2023 | 18.31 | 18.37 | 18.05 | 18.06 | 8,037,076 | -0.39(-2.12%) |
Aug 23, 2023 | 18.40 | 18.71 | 18.18 | 18.45 | 7,206,534 | -0.24(-1.31%) |
Aug 22, 2023 | 18.71 | 18.91 | 18.60 | 18.69 | 6,286,956 | -0.05(-0.26%) |
Aug 21, 2023 | 19.05 | 19.13 | 18.74 | 18.74 | 5,385,876 | -0.16(-0.83%) |
Aug 18, 2023 | 18.70 | 19.13 | 18.50 | 18.90 | 9,606,086 | -0.03(-0.16%) |
Aug 17, 2023 | 19.10 | 19.31 | 18.85 | 18.93 | 9,015,730 | +0.06(+0.31%) |
Aug 16, 2023 | 18.90 | 19.13 | 18.85 | 18.87 | 7,229,500 | -0.02(-0.10%) |
Aug 15, 2023 | 19.05 | 19.20 | 18.71 | 18.89 | 10,547,442 | -0.36(-1.88%) |
Aug 14, 2023 | 19.16 | 19.29 | 19.01 | 19.25 | 8,256,849 | -0.09(-0.45%) |
Aug 11, 2023 | 18.87 | 19.34 | 18.87 | 19.34 | 6,667,337 | +0.37(+1.96%) |
Aug 10, 2023 | 19.01 | 19.40 | 18.85 | 18.97 | 9,411,762 | +0.05(+0.26%) |
Aug 09, 2023 | 18.92 | 19.05 | 18.77 | 18.92 | 8,068,067 | +0.09(+0.47%) |
Aug 08, 2023 | 18.34 | 18.84 | 18.17 | 18.83 | 5,206,560 | +0.07(+0.36%) |
Aug 07, 2023 | 18.61 | 19.08 | 18.61 | 18.76 | 6,612,253 | +0.16(+0.84%) |
Aug 04, 2023 | 18.67 | 18.92 | 18.49 | 18.60 | 5,972,322 | +0.00(+0.00%) |
Aug 03, 2023 | 18.19 | 18.77 | 18.05 | 18.60 | 7,004,396 | +0.44(+2.42%) |
Aug 02, 2023 | 18.37 | 18.39 | 18.01 | 18.16 | 9,550,723 | -0.39(-2.11%) |
Aug 01, 2023 | 18.37 | 18.57 | 18.09 | 18.56 | 6,044,810 | -0.03(-0.16%) |
Jul 31, 2023 | 18.63 | 19.02 | 18.57 | 18.58 | 7,413,202 | +0.13(+0.69%) |
Jul 28, 2023 | 18.11 | 18.50 | 17.79 | 18.46 | 7,823,589 | +0.42(+2.33%) |
Jul 27, 2023 | 17.73 | 18.54 | 17.46 | 18.04 | 17,126,146 | +0.39(+2.22%) |
Jul 26, 2023 | 17.64 | 17.76 | 17.45 | 17.65 | 7,693,429 | -0.08(-0.44%) |
Jul 25, 2023 | 17.54 | 17.93 | 17.49 | 17.72 | 8,211,736 | +0.20(+1.11%) |
Jul 24, 2023 | 17.10 | 17.71 | 17.05 | 17.53 | 6,189,286 | +0.51(+2.99%) |
Jul 21, 2023 | 16.80 | 17.07 | 16.67 | 17.02 | 7,752,242 | +0.29(+1.75%) |
Jul 20, 2023 | 16.88 | 17.04 | 16.47 | 16.73 | 9,106,810 | +0.02(+0.12%) |
Jul 19, 2023 | 16.88 | 17.05 | 16.53 | 16.71 | 9,162,034 | -0.09(-0.52%) |
Jul 18, 2023 | 16.51 | 16.90 | 16.46 | 16.80 | 7,926,722 | +0.28(+1.72%) |
Jul 17, 2023 | 16.80 | 16.87 | 16.48 | 16.51 | 7,281,672 | -0.34(-2.03%) |
Jul 14, 2023 | 17.28 | 17.30 | 16.83 | 16.86 | 6,320,116 | -0.45(-2.60%) |
Jul 13, 2023 | 17.10 | 17.31 | 16.96 | 17.30 | 6,112,753 | +0.25(+1.49%) |
Jul 12, 2023 | 17.57 | 17.64 | 16.98 | 17.05 | 7,804,822 | -0.22(-1.30%) |
Jul 11, 2023 | 17.16 | 17.35 | 16.98 | 17.28 | 5,325,540 | +0.28(+1.67%) |
Jul 10, 2023 | 16.92 | 17.09 | 16.83 | 16.99 | 4,292,278 | +0.07(+0.40%) |
Jul 07, 2023 | 16.37 | 17.06 | 16.32 | 16.92 | 6,515,963 | +0.50(+3.03%) |
Jul 06, 2023 | 16.53 | 16.69 | 16.17 | 16.43 | 5,334,274 | -0.38(-2.27%) |
Jul 05, 2023 | 16.86 | 16.93 | 16.70 | 16.81 | 4,948,405 | -0.01(-0.06%) |
Jul 03, 2023 | 16.75 | 17.01 | 16.70 | 16.82 | 2,597,774 | +0.22(+1.35%) |
Jun 30, 2023 | 16.42 | 16.74 | 16.31 | 16.59 | 4,608,715 | +0.25(+1.56%) |
Jun 29, 2023 | 16.26 | 16.48 | 16.11 | 16.34 | 4,156,678 | +0.14(+0.84%) |
Jun 28, 2023 | 15.98 | 16.24 | 15.80 | 16.20 | 4,070,475 | +0.12(+0.73%) |
Jun 27, 2023 | 16.07 | 16.18 | 15.90 | 16.08 | 4,116,906 | -0.07(-0.42%) |
Jun 26, 2023 | 15.69 | 16.23 | 15.64 | 16.15 | 3,742,474 | +0.48(+3.05%) |
Jun 23, 2023 | 15.63 | 15.82 | 15.54 | 15.67 | 4,143,905 | -0.27(-1.72%) |
Jun 22, 2023 | 16.21 | 16.21 | 15.94 | 15.95 | 4,475,366 | -0.50(-3.03%) |
Jun 21, 2023 | 16.02 | 16.50 | 15.93 | 16.44 | 6,271,030 | +0.42(+2.62%) |
Jun 20, 2023 | 16.14 | 16.24 | 15.73 | 16.02 | 9,203,908 | -0.24(-1.50%) |
Jun 16, 2023 | 16.61 | 16.63 | 16.24 | 16.27 | 7,877,442 | -0.30(-1.83%) |
Jun 15, 2023 | 16.31 | 16.82 | 16.28 | 16.57 | 6,169,902 | +0.33(+2.05%) |
Jun 14, 2023 | 16.92 | 16.95 | 16.03 | 16.24 | 8,125,412 | -0.20(-1.19%) |
Jun 13, 2023 | 16.56 | 16.90 | 16.42 | 16.43 | 7,636,168 | +0.26(+1.62%) |
Jun 12, 2023 | 16.47 | 16.60 | 16.11 | 16.17 | 8,135,872 | -0.68(-4.03%) |
Jun 09, 2023 | 16.80 | 17.17 | 16.68 | 16.85 | 6,779,982 | +0.07(+0.40%) |
Jun 08, 2023 | 16.99 | 17.13 | 16.50 | 16.78 | 9,024,153 | -0.27(-1.59%) |
Jun 07, 2023 | 17.07 | 17.55 | 16.99 | 17.06 | 15,084,427 | +0.15(+0.86%) |
Jun 06, 2023 | 16.43 | 16.95 | 16.32 | 16.91 | 7,322,061 | +0.40(+2.41%) |
Jun 05, 2023 | 16.77 | 16.88 | 16.38 | 16.51 | 9,352,667 | +0.05(+0.29%) |
Jun 02, 2023 | 16.35 | 16.59 | 16.26 | 16.46 | 7,260,685 | +0.47(+2.97%) |
Jun 01, 2023 | 15.53 | 16.07 | 15.47 | 15.99 | 8,867,491 | +0.50(+3.25%) |
May 31, 2023 | 15.47 | 15.62 | 15.28 | 15.49 | 7,251,590 | -0.35(-2.20%) |
May 30, 2023 | 15.85 | 15.94 | 15.58 | 15.83 | 5,983,658 | -0.33(-2.04%) |
May 26, 2023 | 16.06 | 16.26 | 15.93 | 16.16 | 4,292,898 | +0.28(+1.77%) |
May 25, 2023 | 16.13 | 16.18 | 15.84 | 15.88 | 10,392,567 | -0.45(-2.73%) |
May 24, 2023 | 16.23 | 16.49 | 16.12 | 16.33 | 6,098,782 | +0.17(+1.08%) |
May 23, 2023 | 16.21 | 16.46 | 16.09 | 16.15 | 5,851,848 | +0.08(+0.48%) |
May 22, 2023 | 15.99 | 16.27 | 15.88 | 16.08 | 5,510,798 | +0.08(+0.48%) |
May 19, 2023 | 16.09 | 16.14 | 15.70 | 16.00 | 6,394,060 | +0.08(+0.49%) |
May 18, 2023 | 15.58 | 15.96 | 15.43 | 15.92 | 7,122,109 | +0.23(+1.48%) |
May 17, 2023 | 15.68 | 15.76 | 15.28 | 15.69 | 4,537,293 | +0.29(+1.89%) |
May 16, 2023 | 15.66 | 15.92 | 15.33 | 15.40 | 4,458,775 | -0.33(-2.09%) |
May 15, 2023 | 15.49 | 15.90 | 15.49 | 15.73 | 5,690,030 | +0.36(+2.33%) |
May 12, 2023 | 15.47 | 15.56 | 15.20 | 15.37 | 5,619,126 | -0.01(-0.06%) |
May 11, 2023 | 15.46 | 15.63 | 15.26 | 15.38 | 7,161,710 | -0.37(-2.34%) |
May 10, 2023 | 16.09 | 16.09 | 15.59 | 15.75 | 7,216,274 | -0.19(-1.22%) |
May 09, 2023 | 15.52 | 16.10 | 15.43 | 15.94 | 7,263,383 | +0.21(+1.36%) |
May 08, 2023 | 15.80 | 15.92 | 15.58 | 15.73 | 6,037,580 | +0.30(+1.95%) |
May 05, 2023 | 15.21 | 15.61 | 15.21 | 15.43 | 5,931,742 | +0.65(+4.39%) |
May 04, 2023 | 14.71 | 14.88 | 14.52 | 14.78 | 9,083,662 | +0.10(+0.66%) |
May 03, 2023 | 14.75 | 14.90 | 14.51 | 14.68 | 11,646,934 | -0.30(-2.01%) |
May 02, 2023 | 15.64 | 15.67 | 14.66 | 14.98 | 12,362,000 | -0.97(-6.08%) |
May 01, 2023 | 16.07 | 16.40 | 15.90 | 15.95 | 7,820,032 | -0.33(-2.02%) |
Apr 28, 2023 | 15.64 | 16.35 | 15.48 | 16.28 | 7,692,716 | +0.68(+4.35%) |
Apr 27, 2023 | 15.83 | 16.20 | 15.52 | 15.60 | 9,091,065 | -0.24(-1.53%) |
Apr 26, 2023 | 16.03 | 17.04 | 15.71 | 15.84 | 10,976,058 | -0.64(-3.88%) |
Apr 25, 2023 | 17.00 | 17.04 | 16.42 | 16.48 | 9,401,755 | -0.84(-4.87%) |
Apr 24, 2023 | 16.96 | 17.33 | 16.86 | 17.33 | 6,370,085 | +0.37(+2.17%) |
Apr 21, 2023 | 17.24 | 17.34 | 16.87 | 16.96 | 8,822,725 | -0.22(-1.30%) |
Apr 20, 2023 | 16.91 | 17.30 | 16.91 | 17.18 | 10,068,959 | -0.04(-0.23%) |
Apr 19, 2023 | 17.11 | 17.23 | 16.88 | 17.22 | 14,851,302 | -0.16(-0.89%) |
Apr 18, 2023 | 17.19 | 17.50 | 17.12 | 17.37 | 13,292,503 | +0.22(+1.30%) |
Apr 17, 2023 | 16.95 | 17.25 | 16.79 | 17.15 | 8,876,051 | +0.16(+0.91%) |
Apr 14, 2023 | 17.13 | 17.35 | 16.76 | 17.00 | 12,135,402 | -0.30(-1.74%) |
Apr 13, 2023 | 17.56 | 17.56 | 17.22 | 17.30 | 8,813,240 | -0.20(-1.16%) |
Apr 12, 2023 | 17.62 | 17.62 | 17.30 | 17.50 | 8,086,539 | +0.03(+0.17%) |
Apr 11, 2023 | 17.33 | 17.53 | 17.24 | 17.47 | 6,059,574 | +0.24(+1.41%) |
Apr 10, 2023 | 17.25 | 17.44 | 17.10 | 17.23 | 6,808,387 | +0.00(+0.00%) |
Apr 06, 2023 | 17.73 | 17.73 | 17.17 | 17.23 | 8,432,672 | -0.58(-3.26%) |
Apr 05, 2023 | 18.08 | 18.12 | 17.51 | 17.81 | 7,986,070 | -0.24(-1.34%) |
Apr 04, 2023 | 18.51 | 18.63 | 17.81 | 18.05 | 9,830,479 | -0.38(-2.05%) |
Apr 03, 2023 | 17.93 | 18.56 | 17.93 | 18.43 | 13,594,998 | +1.51(+8.94%) |
Mar 31, 2023 | 16.88 | 16.97 | 16.73 | 16.92 | 6,747,572 | +0.13(+0.75%) |
Mar 30, 2023 | 16.84 | 16.99 | 16.61 | 16.79 | 5,110,232 | +0.19(+1.17%) |
Mar 29, 2023 | 16.40 | 16.70 | 16.39 | 16.60 | 5,863,809 | +0.37(+2.27%) |
Mar 28, 2023 | 15.69 | 16.41 | 15.68 | 16.23 | 7,717,662 | +0.48(+3.08%) |
Mar 27, 2023 | 15.30 | 15.82 | 15.18 | 15.75 | 7,923,291 | +0.70(+4.64%) |
Mar 24, 2023 | 14.94 | 15.11 | 14.52 | 15.05 | 9,312,896 | -0.19(-1.27%) |
Mar 23, 2023 | 16.22 | 16.45 | 15.10 | 15.24 | 10,386,048 | -0.80(-5.01%) |
Mar 22, 2023 | 16.45 | 16.57 | 16.04 | 16.05 | 5,204,683 | -0.31(-1.90%) |
Mar 21, 2023 | 16.08 | 16.74 | 16.06 | 16.36 | 7,965,314 | +0.65(+4.13%) |
Mar 20, 2023 | 15.07 | 15.75 | 14.87 | 15.71 | 9,218,765 | +0.66(+4.38%) |
Mar 17, 2023 | 15.20 | 15.34 | 14.78 | 15.05 | 17,458,000 | -0.37(-2.39%) |
Mar 16, 2023 | 14.93 | 15.69 | 14.72 | 15.42 | 7,830,291 | +0.10(+0.63%) |
Mar 15, 2023 | 15.74 | 15.74 | 14.60 | 15.32 | 15,447,425 | -1.14(-6.95%) |
Mar 14, 2023 | 16.69 | 17.24 | 16.32 | 16.46 | 9,879,071 | -0.16(-0.96%) |
Mar 13, 2023 | 17.19 | 17.42 | 16.61 | 16.62 | 11,693,355 | -1.05(-5.94%) |
Mar 10, 2023 | 17.92 | 18.15 | 17.56 | 17.67 | 6,119,576 | -0.22(-1.24%) |
Mar 09, 2023 | 17.92 | 18.48 | 17.80 | 17.90 | 9,394,665 | +0.11(+0.60%) |
Mar 08, 2023 | 17.76 | 18.30 | 17.62 | 17.79 | 5,816,961 | -0.07(-0.38%) |
Mar 07, 2023 | 18.42 | 18.51 | 17.77 | 17.86 | 4,405,508 | -0.62(-3.34%) |
Mar 06, 2023 | 18.48 | 18.71 | 18.36 | 18.47 | 5,400,838 | -0.17(-0.93%) |
Mar 03, 2023 | 18.15 | 18.77 | 18.04 | 18.65 | 5,191,975 | +0.27(+1.47%) |
Mar 02, 2023 | 17.85 | 18.44 | 17.79 | 18.38 | 5,889,172 | +0.45(+2.53%) |
Mar 01, 2023 | 17.69 | 17.97 | 17.51 | 17.92 | 6,993,093 | +0.16(+0.92%) |
Feb 28, 2023 | 18.04 | 18.13 | 17.68 | 17.76 | 6,177,266 | -0.13(-0.75%) |
Feb 27, 2023 | 17.59 | 17.97 | 17.57 | 17.90 | 4,256,861 | +0.35(+1.98%) |
Feb 24, 2023 | 17.17 | 17.56 | 16.92 | 17.55 | 6,306,457 | +0.16(+0.94%) |
Feb 23, 2023 | 17.64 | 17.72 | 17.10 | 17.38 | 4,823,475 | +0.14(+0.84%) |
Feb 22, 2023 | 17.64 | 17.90 | 17.12 | 17.24 | 7,485,827 | -0.51(-2.88%) |
Feb 21, 2023 | 17.47 | 18.08 | 17.46 | 17.75 | 8,280,618 | +0.24(+1.38%) |
Feb 17, 2023 | 17.51 | 17.83 | 17.12 | 17.51 | 10,778,006 | -0.27(-1.52%) |
Feb 16, 2023 | 17.91 | 18.55 | 16.99 | 17.78 | 17,202,584 | -0.91(-4.85%) |
Feb 15, 2023 | 18.80 | 19.05 | 18.32 | 18.68 | 8,435,323 | -0.50(-2.61%) |
Feb 14, 2023 | 19.08 | 19.43 | 18.78 | 19.19 | 5,458,967 | +0.03(+0.15%) |
Feb 13, 2023 | 19.25 | 19.32 | 19.01 | 19.16 | 6,344,787 | -0.17(-0.90%) |
Feb 10, 2023 | 19.05 | 19.47 | 19.03 | 19.33 | 5,605,195 | +0.71(+3.83%) |
Feb 09, 2023 | 18.78 | 19.07 | 18.58 | 18.62 | 5,424,282 | -0.16(-0.87%) |
Feb 08, 2023 | 18.78 | 19.08 | 18.58 | 18.78 | 5,112,582 | +0.04(+0.21%) |
Feb 07, 2023 | 18.10 | 18.78 | 17.90 | 18.74 | 5,977,540 | +0.80(+4.46%) |
Feb 06, 2023 | 17.95 | 18.07 | 17.64 | 17.94 | 4,729,568 | -0.02(-0.11%) |
Feb 03, 2023 | 17.75 | 18.47 | 17.70 | 17.96 | 7,986,036 | +0.23(+1.30%) |
Feb 02, 2023 | 18.53 | 18.58 | 17.48 | 17.73 | 10,305,591 | -0.81(-4.36%) |
Feb 01, 2023 | 19.12 | 19.26 | 18.26 | 18.54 | 6,239,053 | -0.70(-3.65%) |
Jan 31, 2023 | 18.89 | 19.38 | 18.67 | 19.24 | 6,858,309 | +0.21(+1.11%) |
Jan 30, 2023 | 19.35 | 19.64 | 19.02 | 19.03 | 5,904,181 | -0.62(-3.14%) |
Jan 27, 2023 | 19.42 | 20.27 | 19.36 | 19.65 | 9,501,102 | +0.23(+1.19%) |
Jan 26, 2023 | 18.79 | 19.43 | 18.37 | 19.42 | 6,607,074 | +0.99(+5.38%) |
Jan 25, 2023 | 18.30 | 18.59 | 17.89 | 18.43 | 4,179,265 | +0.05(+0.26%) |
Jan 24, 2023 | 18.53 | 18.55 | 18.21 | 18.38 | 5,180,786 | -0.12(-0.63%) |
Jan 23, 2023 | 18.49 | 18.53 | 18.22 | 18.49 | 7,653,385 | +0.15(+0.84%) |
Jan 20, 2023 | 18.20 | 18.48 | 17.93 | 18.34 | 6,932,820 | +0.18(+1.01%) |
Jan 19, 2023 | 17.88 | 18.29 | 17.51 | 18.16 | 9,331,366 | +0.31(+1.73%) |
Jan 18, 2023 | 18.68 | 18.99 | 17.75 | 17.85 | 12,517,288 | -0.61(-3.29%) |
Jan 17, 2023 | 18.68 | 18.73 | 17.91 | 18.45 | 10,037,350 | -0.16(-0.88%) |
Jan 13, 2023 | 18.57 | 18.68 | 18.32 | 18.62 | 5,047,300 | +0.02(+0.10%) |
Jan 12, 2023 | 17.99 | 18.64 | 17.93 | 18.60 | 6,733,001 | +0.83(+4.66%) |
Jan 11, 2023 | 18.25 | 18.29 | 17.43 | 17.77 | 9,287,215 | -0.28(-1.55%) |
Jan 10, 2023 | 18.36 | 18.45 | 17.85 | 18.05 | 4,940,527 | -0.26(-1.42%) |
Jan 09, 2023 | 18.64 | 18.68 | 18.22 | 18.31 | 6,863,346 | +0.13(+0.69%) |
Jan 06, 2023 | 17.94 | 18.40 | 17.93 | 18.18 | 6,153,773 | +0.47(+2.66%) |
Jan 05, 2023 | 17.36 | 17.74 | 17.13 | 17.71 | 4,132,905 | +0.25(+1.43%) |
Jan 04, 2023 | 17.31 | 17.82 | 17.19 | 17.46 | 7,243,060 | -0.12(-0.66%) |
Jan 03, 2023 | 18.42 | 18.61 | 17.28 | 17.58 | 7,316,760 | -1.12(-5.98%) |
Dec 30, 2022 | 18.40 | 18.88 | 18.40 | 18.69 | 3,527,017 | +0.11(+0.57%) |
Dec 29, 2022 | 17.99 | 18.73 | 17.97 | 18.59 | 2,846,592 | +0.49(+2.71%) |
Dec 28, 2022 | 18.85 | 18.88 | 17.99 | 18.10 | 3,630,461 | -0.87(-4.57%) |
Dec 27, 2022 | 18.71 | 19.08 | 18.48 | 18.96 | 3,008,517 | +0.38(+2.02%) |
Dec 23, 2022 | 18.01 | 18.63 | 17.90 | 18.59 | 4,061,567 | +0.82(+4.61%) |
Dec 22, 2022 | 18.36 | 18.45 | 17.54 | 17.77 | 3,637,920 | -0.59(-3.20%) |
Dec 21, 2022 | 18.06 | 18.38 | 17.86 | 18.36 | 3,933,581 | +0.66(+3.76%) |
Dec 20, 2022 | 17.12 | 17.72 | 17.12 | 17.69 | 7,086,182 | +0.53(+3.09%) |
Dec 19, 2022 | 17.25 | 17.36 | 16.89 | 17.16 | 5,840,739 | +0.12(+0.68%) |
Dec 16, 2022 | 17.12 | 17.27 | 16.77 | 17.05 | 5,294,537 | -0.49(-2.80%) |
Dec 15, 2022 | 17.65 | 17.69 | 17.13 | 17.54 | 3,357,280 | -0.26(-1.46%) |
Dec 14, 2022 | 17.72 | 17.98 | 17.38 | 17.80 | 4,582,184 | +0.18(+1.01%) |
Dec 13, 2022 | 17.56 | 17.79 | 17.38 | 17.62 | 4,139,513 | +0.55(+3.20%) |
Dec 12, 2022 | 17.04 | 17.44 | 16.86 | 17.07 | 5,448,786 | +0.11(+0.62%) |
Dec 09, 2022 | 17.25 | 17.33 | 16.91 | 16.97 | 7,792,777 | -0.29(-1.66%) |
Dec 08, 2022 | 18.04 | 18.14 | 17.23 | 17.26 | 5,938,694 | -0.26(-1.48%) |
Dec 07, 2022 | 17.61 | 17.91 | 17.30 | 17.52 | 8,055,214 | -0.13(-0.76%) |
Dec 06, 2022 | 18.24 | 18.75 | 17.58 | 17.65 | 8,441,252 | -0.70(-3.81%) |
Dec 05, 2022 | 19.44 | 19.51 | 18.31 | 18.35 | 6,368,142 | -0.75(-3.91%) |
Dec 02, 2022 | 18.76 | 19.32 | 18.65 | 19.10 | 5,201,246 | +0.28(+1.48%) |