Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.62 | 17.70 | 17.44 | 17.69 | 12,227,462 | +0.00(+0.00%) |
Dec 28, 2023 | 17.96 | 18.01 | 17.68 | 17.69 | 12,354,583 | -0.37(-2.06%) |
Dec 27, 2023 | 17.83 | 18.13 | 17.83 | 18.06 | 12,963,633 | +0.29(+1.65%) |
Dec 26, 2023 | 17.91 | 17.92 | 17.67 | 17.77 | 6,570,081 | +0.01(+0.06%) |
Dec 22, 2023 | 17.90 | 18.14 | 17.76 | 17.76 | 21,757,108 | +0.19(+1.06%) |
Dec 21, 2023 | 17.69 | 17.77 | 17.50 | 17.57 | 15,802,858 | +0.20(+1.13%) |
Dec 20, 2023 | 17.71 | 17.73 | 17.36 | 17.38 | 15,411,486 | -0.31(-1.77%) |
Dec 19, 2023 | 17.35 | 17.84 | 17.34 | 17.69 | 17,431,832 | +0.35(+2.03%) |
Dec 18, 2023 | 17.19 | 17.36 | 17.07 | 17.34 | 15,304,596 | +0.22(+1.26%) |
Dec 15, 2023 | 17.19 | 17.26 | 17.03 | 17.12 | 20,404,156 | -0.14(-0.79%) |
Dec 14, 2023 | 17.20 | 17.57 | 17.18 | 17.26 | 20,588,318 | +0.22(+1.26%) |
Dec 13, 2023 | 15.95 | 17.05 | 15.90 | 17.05 | 21,461,468 | +1.07(+6.67%) |
Dec 12, 2023 | 16.34 | 16.35 | 15.90 | 15.98 | 13,741,921 | -0.32(-1.98%) |
Dec 11, 2023 | 16.23 | 16.34 | 16.07 | 16.30 | 13,915,082 | -0.12(-0.71%) |
Dec 08, 2023 | 16.50 | 16.66 | 16.30 | 16.42 | 18,667,980 | -0.42(-2.50%) |
Dec 07, 2023 | 17.04 | 17.08 | 16.73 | 16.84 | 14,447,245 | -0.14(-0.81%) |
Dec 06, 2023 | 17.12 | 17.25 | 16.96 | 16.98 | 13,140,290 | -0.06(-0.34%) |
Dec 05, 2023 | 17.03 | 17.13 | 16.85 | 17.04 | 16,540,036 | -0.11(-0.63%) |
Dec 04, 2023 | 17.21 | 17.26 | 16.98 | 17.14 | 21,322,722 | -0.20(-1.13%) |
Dec 01, 2023 | 17.17 | 17.40 | 17.12 | 17.34 | 23,601,090 | +0.14(+0.80%) |
Nov 30, 2023 | 16.92 | 17.22 | 16.87 | 17.20 | 20,004,992 | +0.20(+1.15%) |
Nov 29, 2023 | 16.93 | 17.12 | 16.85 | 17.01 | 17,666,278 | +0.18(+1.08%) |
Nov 28, 2023 | 16.08 | 16.85 | 16.02 | 16.83 | 33,400,150 | +0.84(+5.25%) |
Nov 27, 2023 | 15.93 | 16.10 | 15.75 | 15.99 | 19,082,160 | +0.33(+2.09%) |
Nov 24, 2023 | 15.71 | 15.76 | 15.54 | 15.66 | 7,371,263 | -0.01(-0.06%) |
Nov 22, 2023 | 15.65 | 15.73 | 15.51 | 15.67 | 13,325,224 | +0.05(+0.31%) |
Nov 21, 2023 | 15.48 | 15.80 | 15.48 | 15.62 | 19,925,638 | +0.39(+2.53%) |
Nov 20, 2023 | 15.04 | 15.30 | 14.93 | 15.23 | 9,479,503 | +0.08(+0.51%) |
Nov 17, 2023 | 15.51 | 15.51 | 15.14 | 15.16 | 9,648,169 | -0.16(-1.07%) |
Nov 16, 2023 | 15.16 | 15.52 | 15.14 | 15.32 | 15,466,673 | +0.26(+1.73%) |
Nov 15, 2023 | 15.10 | 15.21 | 14.95 | 15.06 | 11,703,978 | -0.10(-0.64%) |
Nov 14, 2023 | 14.95 | 15.24 | 14.86 | 15.16 | 16,252,939 | +0.56(+3.83%) |
Nov 13, 2023 | 14.69 | 14.80 | 14.58 | 14.60 | 12,471,242 | -0.09(-0.59%) |
Nov 10, 2023 | 14.63 | 14.69 | 14.48 | 14.68 | 12,571,403 | -0.08(-0.52%) |
Nov 09, 2023 | 14.71 | 15.01 | 14.58 | 14.76 | 11,515,227 | +0.13(+0.86%) |
Nov 08, 2023 | 15.08 | 15.16 | 14.55 | 14.64 | 15,226,506 | -0.57(-3.74%) |
Nov 07, 2023 | 15.46 | 15.54 | 15.02 | 15.21 | 20,326,764 | -0.51(-3.25%) |
Nov 06, 2023 | 15.75 | 15.95 | 15.65 | 15.72 | 15,770,243 | -0.18(-1.15%) |
Nov 03, 2023 | 15.63 | 15.99 | 15.55 | 15.90 | 29,471,514 | +0.41(+2.68%) |
Nov 02, 2023 | 15.63 | 15.66 | 15.35 | 15.48 | 23,420,312 | +0.02(+0.12%) |
Nov 01, 2023 | 15.44 | 15.50 | 15.26 | 15.47 | 17,961,348 | +0.05(+0.31%) |
Oct 31, 2023 | 15.51 | 15.70 | 15.30 | 15.42 | 18,365,526 | -0.13(-0.81%) |
Oct 30, 2023 | 15.73 | 15.79 | 15.51 | 15.54 | 18,049,374 | -0.21(-1.35%) |
Oct 27, 2023 | 15.66 | 15.84 | 15.28 | 15.75 | 26,482,426 | +0.03(+0.18%) |
Oct 26, 2023 | 15.97 | 15.99 | 15.53 | 15.73 | 23,996,596 | -0.27(-1.69%) |
Oct 25, 2023 | 15.94 | 16.28 | 15.94 | 16.00 | 21,107,064 | +0.02(+0.12%) |
Oct 24, 2023 | 15.76 | 16.01 | 15.70 | 15.98 | 12,884,754 | +0.01(+0.06%) |
Oct 23, 2023 | 16.13 | 16.26 | 15.81 | 15.97 | 20,316,386 | -0.33(-2.01%) |
Oct 20, 2023 | 16.10 | 16.54 | 16.09 | 16.30 | 31,250,782 | +0.27(+1.69%) |
Oct 19, 2023 | 15.89 | 16.04 | 15.70 | 16.02 | 20,071,378 | +0.07(+0.42%) |
Oct 18, 2023 | 15.99 | 16.15 | 15.82 | 15.96 | 22,419,468 | +0.12(+0.73%) |
Oct 17, 2023 | 15.26 | 15.85 | 15.21 | 15.84 | 19,297,406 | +0.59(+3.86%) |
Oct 16, 2023 | 15.11 | 15.37 | 15.05 | 15.25 | 11,069,342 | +0.07(+0.44%) |
Oct 13, 2023 | 15.03 | 15.29 | 14.88 | 15.19 | 21,211,598 | +0.58(+3.96%) |
Oct 12, 2023 | 14.51 | 14.65 | 14.49 | 14.61 | 21,409,964 | -0.08(-0.53%) |
Oct 11, 2023 | 14.62 | 14.68 | 14.49 | 14.68 | 16,488,124 | +0.25(+1.74%) |
Oct 10, 2023 | 14.38 | 14.45 | 14.29 | 14.43 | 17,307,368 | +0.11(+0.74%) |
Oct 09, 2023 | 14.36 | 14.49 | 14.26 | 14.33 | 17,056,796 | +0.26(+1.85%) |
Oct 06, 2023 | 13.93 | 14.17 | 13.88 | 14.07 | 19,512,798 | +0.20(+1.46%) |
Oct 05, 2023 | 13.73 | 13.89 | 13.61 | 13.86 | 17,422,140 | +0.16(+1.20%) |
Oct 04, 2023 | 13.68 | 13.73 | 13.33 | 13.70 | 24,397,638 | +0.01(+0.07%) |
Oct 03, 2023 | 13.74 | 13.97 | 13.66 | 13.69 | 19,960,068 | -0.04(-0.28%) |
Oct 02, 2023 | 13.84 | 13.87 | 13.54 | 13.73 | 17,154,242 | -0.31(-2.20%) |
Sep 29, 2023 | 14.33 | 14.33 | 13.90 | 14.04 | 16,951,774 | -0.01(-0.07%) |
Sep 28, 2023 | 14.20 | 14.25 | 13.96 | 14.05 | 22,557,906 | -0.08(-0.55%) |
Sep 27, 2023 | 14.60 | 14.63 | 14.00 | 14.12 | 31,139,544 | -0.55(-3.75%) |
Sep 26, 2023 | 14.92 | 14.97 | 14.65 | 14.67 | 15,294,255 | -0.33(-2.19%) |
Sep 25, 2023 | 15.20 | 15.06 | 14.96 | 15.00 | 13,684,582 | -0.23(-1.52%) |
Sep 22, 2023 | 15.60 | 15.65 | 15.23 | 15.23 | 14,460,515 | -0.23(-1.50%) |
Sep 21, 2023 | 15.53 | 15.64 | 15.40 | 15.47 | 12,007,771 | -0.38(-2.37%) |
Sep 20, 2023 | 15.80 | 16.22 | 15.80 | 15.84 | 22,244,270 | +0.09(+0.55%) |
Sep 19, 2023 | 16.13 | 16.16 | 15.62 | 15.75 | 15,524,827 | -0.34(-2.10%) |
Sep 18, 2023 | 16.12 | 16.20 | 15.98 | 16.09 | 9,813,106 | +0.04(+0.24%) |
Sep 15, 2023 | 15.82 | 16.10 | 15.80 | 16.05 | 18,548,332 | +0.30(+1.90%) |
Sep 14, 2023 | 15.62 | 15.85 | 15.61 | 15.75 | 13,324,573 | +0.20(+1.30%) |
Sep 13, 2023 | 15.48 | 15.57 | 15.40 | 15.55 | 10,289,215 | +0.07(+0.44%) |
Sep 12, 2023 | 15.35 | 15.62 | 15.34 | 15.48 | 7,745,411 | -0.02(-0.12%) |
Sep 11, 2023 | 15.41 | 15.52 | 15.31 | 15.50 | 8,791,372 | +0.28(+1.84%) |
Sep 08, 2023 | 15.26 | 15.44 | 15.20 | 15.22 | 8,568,396 | -0.01(-0.06%) |
Sep 07, 2023 | 15.23 | 15.29 | 15.18 | 15.23 | 8,975,565 | -0.05(-0.32%) |
Sep 06, 2023 | 15.28 | 15.45 | 15.20 | 15.28 | 9,595,057 | -0.08(-0.50%) |
Sep 05, 2023 | 15.45 | 15.58 | 15.29 | 15.36 | 10,876,089 | -0.19(-1.24%) |
Sep 01, 2023 | 15.84 | 15.87 | 15.54 | 15.55 | 12,484,241 | -0.09(-0.56%) |
Aug 31, 2023 | 15.75 | 15.80 | 15.54 | 15.64 | 7,914,473 | -0.14(-0.86%) |
Aug 30, 2023 | 15.83 | 15.93 | 15.68 | 15.77 | 10,684,514 | +0.24(+1.52%) |
Aug 29, 2023 | 15.36 | 15.64 | 15.32 | 15.54 | 15,830,216 | +0.14(+0.93%) |
Aug 28, 2023 | 15.19 | 15.42 | 15.14 | 15.39 | 11,584,806 | +0.27(+1.76%) |
Aug 25, 2023 | 15.18 | 15.24 | 14.81 | 15.13 | 17,283,326 | -0.06(-0.38%) |
Aug 24, 2023 | 15.21 | 15.30 | 15.01 | 15.19 | 12,071,071 | -0.13(-0.87%) |
Aug 23, 2023 | 15.21 | 15.52 | 15.18 | 15.32 | 22,242,684 | +0.26(+1.70%) |
Aug 22, 2023 | 14.97 | 15.09 | 14.81 | 15.06 | 13,418,793 | +0.12(+0.83%) |
Aug 21, 2023 | 14.91 | 14.97 | 14.71 | 14.94 | 12,732,728 | +0.10(+0.64%) |
Aug 18, 2023 | 14.81 | 14.89 | 14.72 | 14.84 | 14,254,072 | -0.05(-0.32%) |
Aug 17, 2023 | 15.05 | 15.10 | 14.74 | 14.89 | 13,681,926 | -0.10(-0.70%) |
Aug 16, 2023 | 15.27 | 15.29 | 14.97 | 15.00 | 14,799,852 | -0.24(-1.56%) |
Aug 15, 2023 | 15.77 | 15.80 | 15.17 | 15.23 | 19,050,824 | -0.62(-3.90%) |
Aug 14, 2023 | 15.90 | 15.96 | 15.75 | 15.85 | 11,645,695 | -0.23(-1.42%) |
Aug 11, 2023 | 15.78 | 16.08 | 15.75 | 16.08 | 9,745,894 | +0.24(+1.50%) |
Aug 10, 2023 | 15.79 | 16.02 | 15.70 | 15.84 | 12,603,095 | +0.17(+1.09%) |
Aug 09, 2023 | 15.75 | 15.78 | 15.55 | 15.67 | 12,074,927 | +0.03(+0.18%) |
Aug 08, 2023 | 15.44 | 15.67 | 15.19 | 15.64 | 12,724,375 | -0.05(-0.30%) |
Aug 07, 2023 | 15.65 | 15.78 | 15.57 | 15.69 | 10,619,990 | +0.01(+0.06%) |
Aug 04, 2023 | 15.70 | 15.75 | 15.52 | 15.68 | 16,707,315 | +0.17(+1.10%) |
Aug 03, 2023 | 15.74 | 15.84 | 15.47 | 15.51 | 18,893,598 | -0.22(-1.39%) |
Aug 02, 2023 | 16.14 | 16.17 | 15.70 | 15.73 | 16,472,016 | -0.47(-2.88%) |
Aug 01, 2023 | 16.14 | 16.25 | 16.00 | 16.19 | 14,622,034 | -0.25(-1.50%) |
Jul 31, 2023 | 16.29 | 16.59 | 16.23 | 16.44 | 11,183,415 | +0.29(+1.83%) |
Jul 28, 2023 | 16.11 | 16.24 | 16.04 | 16.15 | 11,823,718 | +0.19(+1.19%) |
Jul 27, 2023 | 16.23 | 16.23 | 15.94 | 15.96 | 16,297,884 | -0.45(-2.72%) |
Jul 26, 2023 | 16.64 | 16.65 | 16.24 | 16.40 | 15,241,846 | -0.27(-1.60%) |
Jul 25, 2023 | 16.55 | 16.73 | 16.47 | 16.67 | 11,907,709 | +0.14(+0.86%) |
Jul 24, 2023 | 16.53 | 16.58 | 16.40 | 16.53 | 7,676,208 | -0.02(-0.12%) |
Jul 21, 2023 | 16.34 | 16.55 | 16.31 | 16.55 | 10,007,890 | +0.11(+0.69%) |
Jul 20, 2023 | 16.74 | 16.75 | 16.41 | 16.43 | 12,606,647 | -0.35(-2.10%) |
Jul 19, 2023 | 16.75 | 16.89 | 16.72 | 16.78 | 11,058,784 | +0.00(+0.00%) |
Jul 18, 2023 | 16.64 | 17.02 | 16.55 | 16.78 | 15,201,178 | +0.28(+1.67%) |
Jul 17, 2023 | 16.45 | 16.61 | 16.31 | 16.51 | 9,297,380 | +0.01(+0.06%) |
Jul 14, 2023 | 16.67 | 16.84 | 16.49 | 16.50 | 15,985,252 | -0.24(-1.42%) |
Jul 13, 2023 | 16.76 | 16.82 | 16.62 | 16.74 | 18,693,690 | +0.11(+0.69%) |
Jul 12, 2023 | 16.16 | 16.67 | 16.12 | 16.62 | 20,728,346 | +0.73(+4.61%) |
Jul 11, 2023 | 15.80 | 15.92 | 15.72 | 15.89 | 12,409,213 | +0.17(+1.09%) |
Jul 10, 2023 | 15.47 | 15.74 | 15.44 | 15.72 | 17,162,168 | +0.18(+1.16%) |
Jul 07, 2023 | 15.57 | 15.75 | 15.49 | 15.54 | 10,157,052 | +0.11(+0.74%) |
Jul 06, 2023 | 15.74 | 15.78 | 15.38 | 15.42 | 17,990,132 | -0.46(-2.87%) |
Jul 05, 2023 | 16.27 | 16.27 | 15.86 | 15.88 | 15,155,716 | -0.37(-2.28%) |
Jul 03, 2023 | 16.15 | 16.36 | 16.07 | 16.25 | 8,201,295 | +0.15(+0.95%) |
Jun 30, 2023 | 15.87 | 16.10 | 15.79 | 16.10 | 12,889,090 | +0.29(+1.80%) |
Jun 29, 2023 | 15.58 | 15.84 | 15.46 | 15.81 | 15,498,233 | +0.03(+0.18%) |
Jun 28, 2023 | 15.66 | 15.79 | 15.59 | 15.78 | 17,024,962 | -0.06(-0.36%) |
Jun 27, 2023 | 15.77 | 15.88 | 15.45 | 15.84 | 15,846,508 | +0.09(+0.54%) |
Jun 26, 2023 | 15.65 | 15.98 | 15.52 | 15.76 | 16,951,196 | +0.10(+0.67%) |
Jun 23, 2023 | 15.70 | 15.81 | 15.51 | 15.65 | 21,025,304 | +0.05(+0.30%) |
Jun 22, 2023 | 15.23 | 15.62 | 15.12 | 15.60 | 23,444,520 | +0.27(+1.74%) |
Jun 21, 2023 | 15.20 | 15.49 | 15.08 | 15.34 | 14,463,632 | +0.08(+0.50%) |
Jun 20, 2023 | 15.55 | 15.57 | 15.18 | 15.26 | 17,825,214 | -0.63(-3.95%) |
Jun 16, 2023 | 15.81 | 15.97 | 15.68 | 15.89 | 22,244,550 | +0.21(+1.33%) |
Jun 15, 2023 | 15.92 | 15.98 | 15.52 | 15.68 | 23,643,962 | -0.28(-1.73%) |
Jun 14, 2023 | 16.18 | 16.21 | 15.87 | 15.96 | 11,375,049 | -0.03(-0.18%) |
Jun 13, 2023 | 16.16 | 16.30 | 15.97 | 15.98 | 12,722,475 | -0.09(-0.53%) |
Jun 12, 2023 | 16.09 | 16.09 | 15.93 | 16.07 | 10,691,754 | -0.10(-0.59%) |
Jun 09, 2023 | 16.25 | 16.33 | 16.10 | 16.17 | 11,613,065 | -0.14(-0.87%) |
Jun 08, 2023 | 16.33 | 16.38 | 16.20 | 16.31 | 11,289,701 | +0.16(+1.00%) |
Jun 07, 2023 | 16.33 | 16.40 | 16.10 | 16.15 | 11,561,427 | -0.14(-0.88%) |
Jun 06, 2023 | 16.36 | 16.41 | 16.08 | 16.29 | 15,173,134 | -0.06(-0.35%) |
Jun 05, 2023 | 16.39 | 16.48 | 16.28 | 16.35 | 12,297,085 | -0.11(-0.69%) |
Jun 02, 2023 | 16.51 | 16.58 | 16.28 | 16.46 | 13,647,043 | -0.13(-0.80%) |
Jun 01, 2023 | 16.14 | 16.68 | 16.13 | 16.59 | 13,285,971 | +0.54(+3.38%) |
May 31, 2023 | 15.99 | 16.36 | 15.91 | 16.05 | 15,068,437 | +0.10(+0.60%) |
May 30, 2023 | 16.10 | 16.13 | 15.78 | 15.96 | 11,817,663 | +0.02(+0.16%) |
May 26, 2023 | 16.30 | 16.33 | 15.83 | 15.93 | 11,814,962 | -0.09(-0.58%) |
May 25, 2023 | 16.20 | 16.25 | 16.00 | 16.02 | 16,969,058 | -0.37(-2.23%) |
May 24, 2023 | 16.77 | 16.78 | 16.33 | 16.39 | 10,630,557 | -0.25(-1.52%) |
May 23, 2023 | 16.56 | 16.75 | 16.44 | 16.64 | 10,719,233 | -0.04(-0.22%) |
May 22, 2023 | 16.74 | 16.84 | 16.67 | 16.68 | 7,538,679 | -0.07(-0.39%) |
May 19, 2023 | 16.78 | 17.03 | 16.65 | 16.75 | 15,548,195 | +0.05(+0.28%) |
May 18, 2023 | 16.93 | 16.93 | 16.43 | 16.70 | 24,064,364 | -0.58(-3.36%) |
May 17, 2023 | 17.55 | 17.55 | 17.23 | 17.28 | 18,969,766 | -0.31(-1.76%) |
May 16, 2023 | 18.05 | 18.09 | 17.50 | 17.59 | 20,345,264 | -0.55(-3.05%) |
May 15, 2023 | 18.04 | 18.24 | 18.00 | 18.14 | 9,070,841 | +0.16(+0.89%) |
May 12, 2023 | 17.79 | 18.02 | 17.72 | 17.98 | 10,464,792 | +0.14(+0.79%) |
May 11, 2023 | 18.31 | 18.43 | 17.81 | 17.84 | 22,134,244 | -0.69(-3.74%) |
May 10, 2023 | 18.59 | 18.61 | 18.31 | 18.54 | 9,777,725 | -0.01(-0.05%) |
May 09, 2023 | 18.57 | 18.68 | 18.44 | 18.55 | 12,434,065 | -0.07(-0.35%) |
May 08, 2023 | 18.96 | 19.00 | 18.54 | 18.61 | 13,087,519 | -0.33(-1.73%) |
May 05, 2023 | 18.56 | 19.15 | 18.52 | 18.94 | 16,046,162 | -0.22(-1.13%) |
May 04, 2023 | 18.90 | 19.46 | 18.83 | 19.16 | 28,673,866 | +0.42(+2.25%) |
May 03, 2023 | 18.73 | 18.86 | 18.45 | 18.73 | 20,358,218 | +0.18(+0.96%) |
May 02, 2023 | 17.77 | 18.60 | 17.74 | 18.56 | 25,362,240 | +0.74(+4.16%) |
May 01, 2023 | 18.15 | 18.26 | 17.81 | 17.82 | 12,611,143 | -0.04(-0.21%) |
Apr 28, 2023 | 17.91 | 17.98 | 17.67 | 17.85 | 13,426,619 | -0.12(-0.68%) |
Apr 27, 2023 | 17.71 | 17.99 | 17.61 | 17.98 | 10,873,723 | +0.17(+0.95%) |
Apr 26, 2023 | 18.21 | 18.23 | 17.76 | 17.81 | 12,337,944 | -0.19(-1.04%) |
Apr 25, 2023 | 17.83 | 18.07 | 17.65 | 17.99 | 14,885,413 | +0.11(+0.63%) |
Apr 24, 2023 | 17.81 | 17.94 | 17.64 | 17.88 | 11,789,222 | +0.00(+0.00%) |
Apr 21, 2023 | 17.90 | 18.07 | 17.67 | 17.88 | 18,207,456 | -0.12(-0.68%) |
Apr 20, 2023 | 18.17 | 18.23 | 17.96 | 18.00 | 13,939,686 | -0.04(-0.21%) |
Apr 19, 2023 | 17.84 | 18.14 | 17.83 | 18.04 | 14,134,099 | -0.17(-0.93%) |
Apr 18, 2023 | 18.23 | 18.50 | 18.18 | 18.21 | 12,289,193 | +0.05(+0.26%) |
Apr 17, 2023 | 18.20 | 18.28 | 17.95 | 18.16 | 21,464,940 | -0.28(-1.53%) |
Apr 14, 2023 | 18.56 | 18.58 | 18.15 | 18.44 | 17,645,092 | -0.36(-1.90%) |
Apr 13, 2023 | 18.74 | 19.02 | 18.51 | 18.80 | 29,848,086 | +0.39(+2.14%) |
Apr 12, 2023 | 18.58 | 18.64 | 18.28 | 18.41 | 15,552,802 | +0.20(+1.08%) |
Apr 11, 2023 | 18.36 | 18.58 | 18.20 | 18.21 | 16,883,578 | -0.04(-0.21%) |
Apr 10, 2023 | 18.21 | 18.29 | 18.11 | 18.25 | 13,793,434 | -0.25(-1.37%) |
Apr 06, 2023 | 18.33 | 18.51 | 18.19 | 18.50 | 18,382,684 | +0.05(+0.25%) |
Apr 05, 2023 | 18.61 | 18.80 | 18.25 | 18.45 | 27,279,468 | +0.06(+0.31%) |
Apr 04, 2023 | 17.61 | 18.49 | 17.57 | 18.40 | 30,720,498 | +0.78(+4.42%) |
Apr 03, 2023 | 17.51 | 17.84 | 17.33 | 17.62 | 16,504,737 | +0.21(+1.18%) |
Mar 31, 2023 | 17.50 | 17.58 | 17.23 | 17.41 | 16,460,307 | -0.03(-0.16%) |
Mar 30, 2023 | 17.46 | 17.55 | 17.24 | 17.44 | 15,454,359 | +0.06(+0.32%) |
Mar 29, 2023 | 17.35 | 17.56 | 17.26 | 17.38 | 14,614,498 | -0.11(-0.64%) |
Mar 28, 2023 | 17.41 | 17.58 | 17.25 | 17.50 | 16,099,250 | +0.15(+0.87%) |
Mar 27, 2023 | 16.90 | 17.35 | 16.79 | 17.35 | 16,140,754 | -0.02(-0.11%) |
Mar 24, 2023 | 17.29 | 17.51 | 17.12 | 17.37 | 19,375,100 | +0.21(+1.20%) |
Mar 23, 2023 | 17.10 | 17.36 | 16.94 | 17.16 | 18,784,292 | +0.28(+1.67%) |
Mar 22, 2023 | 16.66 | 17.08 | 16.56 | 16.88 | 19,172,022 | +0.29(+1.75%) |
Mar 21, 2023 | 16.78 | 16.78 | 16.39 | 16.59 | 21,817,100 | -0.52(-3.02%) |
Mar 20, 2023 | 17.12 | 17.34 | 16.97 | 17.10 | 24,818,512 | +0.11(+0.66%) |
Mar 17, 2023 | 16.59 | 17.15 | 16.39 | 16.99 | 49,116,280 | +0.68(+4.14%) |
Mar 16, 2023 | 16.46 | 16.48 | 15.94 | 16.32 | 24,450,876 | -0.07(-0.46%) |
Mar 15, 2023 | 16.32 | 16.46 | 16.11 | 16.39 | 41,425,812 | +0.38(+2.40%) |
Mar 14, 2023 | 15.93 | 16.06 | 15.80 | 16.01 | 18,231,264 | +0.05(+0.29%) |
Mar 13, 2023 | 15.57 | 16.16 | 15.53 | 15.96 | 39,636,968 | +1.04(+6.98%) |
Mar 10, 2023 | 14.91 | 15.27 | 14.84 | 14.92 | 23,956,608 | +0.32(+2.18%) |
Mar 09, 2023 | 14.77 | 14.88 | 14.52 | 14.60 | 15,837,876 | -0.05(-0.32%) |
Mar 08, 2023 | 14.81 | 14.96 | 14.61 | 14.65 | 17,932,598 | -0.14(-0.95%) |
Mar 07, 2023 | 15.10 | 15.14 | 14.69 | 14.79 | 23,392,986 | -0.50(-3.25%) |
Mar 06, 2023 | 15.41 | 15.45 | 15.17 | 15.28 | 12,272,023 | -0.21(-1.33%) |
Mar 03, 2023 | 15.53 | 15.54 | 15.32 | 15.49 | 15,326,882 | +0.13(+0.85%) |
Mar 02, 2023 | 15.18 | 15.37 | 15.12 | 15.36 | 14,250,847 | +0.07(+0.43%) |
Mar 01, 2023 | 15.41 | 15.45 | 15.17 | 15.29 | 15,846,258 | +0.18(+1.18%) |
Feb 28, 2023 | 14.96 | 15.27 | 14.86 | 15.12 | 22,904,288 | +0.14(+0.94%) |
Feb 27, 2023 | 14.95 | 15.08 | 14.87 | 14.97 | 12,201,841 | +0.19(+1.31%) |
Feb 24, 2023 | 14.72 | 14.79 | 14.60 | 14.78 | 17,643,172 | -0.06(-0.44%) |
Feb 23, 2023 | 14.90 | 15.04 | 14.82 | 14.85 | 17,002,662 | -0.13(-0.86%) |
Feb 22, 2023 | 15.26 | 15.27 | 14.87 | 14.98 | 22,246,778 | -0.35(-2.29%) |
Feb 21, 2023 | 15.46 | 15.52 | 15.23 | 15.33 | 16,733,991 | -0.14(-0.90%) |
Feb 17, 2023 | 15.38 | 15.51 | 15.19 | 15.47 | 23,434,294 | -0.19(-1.24%) |
Feb 16, 2023 | 15.63 | 15.79 | 15.35 | 15.66 | 24,872,676 | -0.20(-1.28%) |
Feb 15, 2023 | 16.00 | 16.07 | 15.64 | 15.86 | 35,430,444 | -0.59(-3.59%) |
Feb 14, 2023 | 16.45 | 16.52 | 16.13 | 16.45 | 21,107,596 | -0.11(-0.67%) |
Feb 13, 2023 | 16.39 | 16.61 | 16.36 | 16.56 | 10,270,545 | +0.00(+0.00%) |
Feb 10, 2023 | 16.44 | 16.68 | 16.34 | 16.56 | 13,500,275 | +0.11(+0.67%) |
Feb 09, 2023 | 17.13 | 17.22 | 16.27 | 16.45 | 19,286,516 | -0.49(-2.89%) |
Feb 08, 2023 | 17.13 | 17.15 | 16.73 | 16.94 | 12,919,781 | -0.15(-0.86%) |
Feb 07, 2023 | 16.95 | 17.27 | 16.80 | 17.09 | 16,576,873 | +0.14(+0.82%) |
Feb 06, 2023 | 16.82 | 17.04 | 16.73 | 16.95 | 16,695,361 | +0.03(+0.16%) |
Feb 03, 2023 | 17.37 | 17.39 | 16.81 | 16.92 | 27,906,310 | -1.00(-5.57%) |
Feb 02, 2023 | 18.65 | 18.65 | 17.71 | 17.92 | 22,576,978 | -0.51(-2.76%) |
Feb 01, 2023 | 17.99 | 18.62 | 17.89 | 18.43 | 20,068,796 | +0.37(+2.05%) |
Jan 31, 2023 | 17.90 | 18.10 | 17.78 | 18.06 | 16,333,705 | +0.06(+0.36%) |
Jan 30, 2023 | 18.11 | 18.25 | 17.92 | 18.00 | 15,242,975 | -0.18(-0.97%) |
Jan 27, 2023 | 18.08 | 18.26 | 17.92 | 18.17 | 21,229,788 | -0.02(-0.10%) |
Jan 26, 2023 | 18.18 | 18.23 | 17.92 | 18.19 | 25,679,818 | -0.09(-0.50%) |
Jan 25, 2023 | 17.79 | 18.32 | 17.76 | 18.28 | 21,064,620 | +0.34(+1.91%) |
Jan 24, 2023 | 17.55 | 18.01 | 17.53 | 17.94 | 20,576,156 | +0.18(+0.99%) |
Jan 23, 2023 | 17.29 | 17.80 | 17.23 | 17.77 | 29,259,684 | +0.24(+1.37%) |
Jan 20, 2023 | 17.19 | 17.53 | 17.11 | 17.53 | 17,908,668 | +0.23(+1.34%) |
Jan 19, 2023 | 17.02 | 17.43 | 17.00 | 17.29 | 18,765,542 | +0.31(+1.85%) |
Jan 18, 2023 | 17.51 | 17.61 | 16.98 | 16.98 | 17,028,620 | -0.34(-1.97%) |
Jan 17, 2023 | 17.94 | 17.98 | 17.25 | 17.32 | 23,243,142 | -0.82(-4.53%) |
Jan 13, 2023 | 17.96 | 18.31 | 17.95 | 18.14 | 17,959,196 | +0.19(+1.08%) |
Jan 12, 2023 | 18.04 | 18.12 | 17.75 | 17.95 | 14,949,865 | +0.19(+1.09%) |
Jan 11, 2023 | 17.99 | 18.03 | 17.51 | 17.76 | 15,523,391 | -0.16(-0.88%) |
Jan 10, 2023 | 17.55 | 17.98 | 17.41 | 17.91 | 17,857,420 | +0.39(+2.21%) |
Jan 09, 2023 | 17.76 | 17.89 | 17.52 | 17.53 | 19,852,132 | -0.06(-0.37%) |
Jan 06, 2023 | 17.65 | 17.71 | 17.11 | 17.59 | 23,493,194 | +0.24(+1.38%) |
Jan 05, 2023 | 17.22 | 17.40 | 16.94 | 17.35 | 19,396,404 | -0.09(-0.53%) |
Jan 04, 2023 | 16.77 | 17.61 | 16.73 | 17.44 | 31,223,376 | +0.97(+5.89%) |