Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.41 | 22.49 | 22.04 | 22.06 | 871,947 | -0.49(-2.17%) |
Dec 28, 2023 | 21.99 | 22.56 | 21.99 | 22.55 | 837,008 | +0.30(+1.34%) |
Dec 27, 2023 | 22.27 | 22.42 | 22.12 | 22.25 | 889,895 | -0.07(-0.30%) |
Dec 26, 2023 | 21.94 | 22.48 | 21.81 | 22.32 | 604,091 | +0.47(+2.15%) |
Dec 22, 2023 | 22.15 | 22.46 | 21.71 | 21.85 | 725,875 | -0.10(-0.44%) |
Dec 21, 2023 | 22.10 | 22.41 | 21.66 | 21.94 | 980,066 | -0.13(-0.61%) |
Dec 20, 2023 | 22.20 | 22.92 | 22.07 | 22.08 | 1,168,153 | -0.13(-0.61%) |
Dec 19, 2023 | 22.42 | 22.53 | 22.19 | 22.21 | 1,170,551 | +0.02(+0.09%) |
Dec 18, 2023 | 22.94 | 22.94 | 22.16 | 22.19 | 1,300,939 | -0.65(-2.86%) |
Dec 15, 2023 | 23.16 | 23.41 | 22.55 | 22.85 | 3,054,974 | -0.40(-1.74%) |
Dec 14, 2023 | 22.34 | 23.44 | 22.34 | 23.25 | 2,190,073 | +1.82(+8.47%) |
Dec 13, 2023 | 20.18 | 21.60 | 20.01 | 21.43 | 1,753,916 | +1.20(+5.94%) |
Dec 12, 2023 | 20.42 | 20.42 | 20.12 | 20.23 | 868,650 | -0.21(-1.03%) |
Dec 11, 2023 | 20.61 | 20.77 | 20.44 | 20.44 | 1,449,834 | -0.23(-1.12%) |
Dec 08, 2023 | 20.22 | 20.69 | 20.12 | 20.68 | 1,697,671 | +0.27(+1.32%) |
Dec 07, 2023 | 19.92 | 20.48 | 19.91 | 20.41 | 1,403,059 | +0.50(+2.51%) |
Dec 06, 2023 | 19.95 | 20.42 | 19.73 | 19.91 | 2,169,875 | +0.24(+1.22%) |
Dec 05, 2023 | 19.93 | 20.01 | 19.45 | 19.67 | 1,106,890 | -0.41(-2.06%) |
Dec 04, 2023 | 19.48 | 20.10 | 19.45 | 20.08 | 1,193,920 | +0.40(+2.05%) |
Dec 01, 2023 | 18.22 | 19.68 | 18.03 | 19.68 | 1,965,362 | +1.47(+8.07%) |
Nov 30, 2023 | 18.03 | 18.30 | 17.83 | 18.21 | 2,250,373 | +0.22(+1.23%) |
Nov 29, 2023 | 17.96 | 18.66 | 17.96 | 17.98 | 1,533,794 | +0.25(+1.41%) |
Nov 28, 2023 | 17.16 | 17.78 | 16.89 | 17.74 | 1,598,981 | +0.57(+3.30%) |
Nov 27, 2023 | 17.16 | 17.28 | 16.98 | 17.17 | 1,171,060 | -0.05(-0.28%) |
Nov 24, 2023 | 17.25 | 17.38 | 17.08 | 17.22 | 465,573 | -0.15(-0.88%) |
Nov 22, 2023 | 17.58 | 17.66 | 17.28 | 17.37 | 1,139,635 | +0.03(+0.17%) |
Nov 21, 2023 | 17.87 | 17.88 | 17.33 | 17.34 | 1,059,546 | -0.76(-4.19%) |
Nov 20, 2023 | 17.98 | 18.10 | 17.64 | 18.10 | 1,179,021 | +0.12(+0.69%) |
Nov 17, 2023 | 17.86 | 18.03 | 17.66 | 17.98 | 1,688,836 | +0.39(+2.24%) |
Nov 16, 2023 | 18.35 | 18.39 | 17.58 | 17.58 | 1,576,196 | -0.84(-4.57%) |
Nov 15, 2023 | 18.05 | 18.83 | 18.03 | 18.42 | 1,992,439 | +0.39(+2.18%) |
Nov 14, 2023 | 17.11 | 18.34 | 17.10 | 18.03 | 1,699,581 | +1.52(+9.17%) |
Nov 13, 2023 | 16.40 | 16.62 | 16.06 | 16.52 | 1,491,157 | -0.31(-1.83%) |
Nov 10, 2023 | 16.95 | 16.95 | 16.61 | 16.82 | 1,159,509 | +0.02(+0.11%) |
Nov 09, 2023 | 17.67 | 17.68 | 16.74 | 16.81 | 1,540,037 | -0.70(-4.01%) |
Nov 08, 2023 | 17.80 | 17.88 | 17.44 | 17.51 | 995,218 | -0.22(-1.21%) |
Nov 07, 2023 | 18.28 | 18.46 | 17.71 | 17.72 | 1,195,156 | -0.67(-3.66%) |
Nov 06, 2023 | 18.57 | 18.70 | 18.27 | 18.40 | 830,927 | -0.33(-1.75%) |
Nov 03, 2023 | 18.66 | 19.11 | 18.62 | 18.72 | 1,111,844 | +0.61(+3.36%) |
Nov 02, 2023 | 17.31 | 18.14 | 17.24 | 18.11 | 1,553,228 | +1.26(+7.49%) |
Nov 01, 2023 | 16.67 | 17.03 | 16.55 | 16.85 | 1,155,767 | +0.12(+0.73%) |
Oct 31, 2023 | 16.88 | 17.02 | 16.55 | 16.73 | 1,594,448 | -0.02(-0.11%) |
Oct 30, 2023 | 16.95 | 17.23 | 16.43 | 16.75 | 1,938,053 | +0.10(+0.62%) |
Oct 27, 2023 | 16.92 | 16.92 | 16.45 | 16.65 | 2,152,883 | -0.08(-0.50%) |
Oct 26, 2023 | 16.60 | 16.88 | 16.46 | 16.73 | 2,049,520 | +0.33(+2.00%) |
Oct 25, 2023 | 17.07 | 17.15 | 15.95 | 16.40 | 3,124,604 | -0.87(-5.04%) |
Oct 24, 2023 | 17.26 | 17.44 | 17.12 | 17.27 | 2,514,444 | +0.19(+1.10%) |
Oct 23, 2023 | 17.07 | 17.34 | 16.97 | 17.09 | 2,450,968 | -0.16(-0.92%) |
Oct 20, 2023 | 17.48 | 17.70 | 17.24 | 17.24 | 1,683,526 | -0.23(-1.34%) |
Oct 19, 2023 | 17.96 | 18.12 | 17.38 | 17.48 | 1,558,975 | -0.60(-3.31%) |
Oct 18, 2023 | 18.57 | 18.64 | 18.05 | 18.08 | 1,231,004 | -0.79(-4.16%) |
Oct 17, 2023 | 18.35 | 19.02 | 18.33 | 18.86 | 1,264,644 | +0.26(+1.41%) |
Oct 16, 2023 | 18.19 | 18.68 | 18.01 | 18.60 | 1,427,532 | +0.60(+3.32%) |
Oct 13, 2023 | 18.43 | 18.54 | 17.95 | 18.00 | 1,173,739 | -0.35(-1.89%) |
Oct 12, 2023 | 18.53 | 18.53 | 18.12 | 18.35 | 679,205 | -0.31(-1.65%) |
Oct 11, 2023 | 18.25 | 18.73 | 18.25 | 18.66 | 1,143,838 | +0.42(+2.31%) |
Oct 10, 2023 | 18.22 | 18.48 | 18.12 | 18.24 | 918,904 | +0.07(+0.36%) |
Oct 09, 2023 | 17.67 | 18.30 | 17.60 | 18.17 | 928,164 | +0.23(+1.30%) |
Oct 06, 2023 | 17.98 | 18.18 | 17.36 | 17.94 | 1,761,570 | -0.27(-1.49%) |
Oct 05, 2023 | 18.12 | 18.32 | 17.94 | 18.21 | 1,203,810 | -0.02(-0.10%) |
Oct 04, 2023 | 18.09 | 18.26 | 17.81 | 18.23 | 1,499,633 | +0.28(+1.56%) |
Oct 03, 2023 | 18.57 | 18.62 | 17.83 | 17.95 | 1,178,895 | -0.79(-4.19%) |
Oct 02, 2023 | 19.22 | 19.35 | 18.53 | 18.73 | 1,213,397 | -0.54(-2.81%) |
Sep 29, 2023 | 19.56 | 19.63 | 19.10 | 19.27 | 1,051,929 | +0.07(+0.39%) |
Sep 28, 2023 | 18.92 | 19.33 | 18.83 | 19.20 | 1,139,503 | +0.30(+1.58%) |
Sep 27, 2023 | 18.97 | 19.38 | 18.79 | 18.90 | 1,053,524 | -0.03(-0.15%) |
Sep 26, 2023 | 19.17 | 19.35 | 18.84 | 18.93 | 1,230,557 | -0.46(-2.36%) |
Sep 25, 2023 | 19.55 | 19.49 | 19.33 | 19.39 | 1,316,542 | -0.25(-1.29%) |
Sep 22, 2023 | 19.96 | 19.98 | 19.41 | 19.64 | 1,392,699 | -0.28(-1.41%) |
Sep 21, 2023 | 21.07 | 21.14 | 19.83 | 19.92 | 1,797,999 | -1.39(-6.54%) |
Sep 20, 2023 | 21.52 | 21.77 | 21.30 | 21.31 | 1,318,528 | +0.04(+0.18%) |
Sep 19, 2023 | 21.16 | 21.52 | 21.16 | 21.28 | 816,264 | +0.15(+0.71%) |
Sep 18, 2023 | 21.34 | 21.34 | 20.92 | 21.13 | 1,109,232 | -0.26(-1.22%) |
Sep 15, 2023 | 21.21 | 21.47 | 21.14 | 21.39 | 20,824,286 | +0.03(+0.13%) |
Sep 14, 2023 | 21.12 | 21.58 | 21.12 | 21.36 | 1,770,034 | +0.56(+2.70%) |
Sep 13, 2023 | 21.57 | 21.67 | 20.67 | 20.80 | 1,657,915 | -0.76(-3.51%) |
Sep 12, 2023 | 21.69 | 21.92 | 21.47 | 21.56 | 1,189,789 | -0.18(-0.82%) |
Sep 11, 2023 | 22.31 | 22.42 | 21.70 | 21.73 | 736,519 | -0.50(-2.23%) |
Sep 08, 2023 | 22.15 | 22.35 | 22.02 | 22.23 | 883,170 | +0.07(+0.30%) |
Sep 07, 2023 | 22.26 | 22.51 | 22.11 | 22.16 | 1,853,658 | -0.24(-1.08%) |
Sep 06, 2023 | 22.34 | 22.55 | 21.86 | 22.41 | 1,200,387 | -0.02(-0.08%) |
Sep 05, 2023 | 22.55 | 22.98 | 22.41 | 22.43 | 1,883,733 | -0.10(-0.46%) |
Sep 01, 2023 | 22.44 | 22.72 | 22.44 | 22.53 | 644,523 | +0.24(+1.09%) |
Aug 31, 2023 | 22.48 | 22.49 | 22.22 | 22.29 | 719,039 | -0.18(-0.79%) |
Aug 30, 2023 | 22.11 | 22.49 | 22.11 | 22.46 | 1,689,421 | +0.04(+0.17%) |
Aug 29, 2023 | 21.91 | 22.51 | 21.73 | 22.43 | 824,600 | +0.51(+2.35%) |
Aug 28, 2023 | 21.53 | 22.06 | 21.48 | 21.91 | 645,613 | +0.55(+2.58%) |
Aug 25, 2023 | 21.59 | 21.80 | 21.26 | 21.36 | 742,782 | -0.08(-0.39%) |
Aug 24, 2023 | 21.54 | 21.94 | 21.35 | 21.44 | 746,142 | -0.16(-0.74%) |
Aug 23, 2023 | 21.14 | 21.67 | 20.87 | 21.60 | 1,025,434 | +0.63(+2.99%) |
Aug 22, 2023 | 20.96 | 21.06 | 20.81 | 20.98 | 884,770 | +0.21(+0.99%) |
Aug 21, 2023 | 20.92 | 20.97 | 20.67 | 20.77 | 884,721 | -0.20(-0.94%) |
Aug 18, 2023 | 20.65 | 21.05 | 20.65 | 20.97 | 850,480 | +0.11(+0.54%) |
Aug 17, 2023 | 21.05 | 21.24 | 20.81 | 20.85 | 1,057,400 | -0.11(-0.52%) |
Aug 16, 2023 | 21.18 | 21.35 | 20.92 | 20.96 | 807,821 | -0.29(-1.38%) |
Aug 15, 2023 | 21.67 | 21.69 | 21.15 | 21.26 | 1,241,412 | -0.65(-2.96%) |
Aug 14, 2023 | 22.35 | 22.38 | 21.84 | 21.91 | 728,716 | -0.61(-2.72%) |
Aug 11, 2023 | 22.09 | 22.58 | 22.06 | 22.52 | 1,119,245 | +0.32(+1.44%) |
Aug 10, 2023 | 22.35 | 22.67 | 22.18 | 22.20 | 1,372,856 | +0.01(+0.04%) |
Aug 09, 2023 | 22.53 | 22.53 | 21.96 | 22.19 | 1,774,476 | -0.39(-1.74%) |
Aug 08, 2023 | 22.51 | 22.69 | 22.24 | 22.58 | 630,052 | -0.34(-1.48%) |
Aug 07, 2023 | 22.61 | 22.96 | 22.61 | 22.92 | 640,101 | +0.36(+1.58%) |
Aug 04, 2023 | 22.20 | 22.80 | 22.11 | 22.57 | 963,414 | +0.26(+1.15%) |
Aug 03, 2023 | 22.20 | 22.32 | 21.77 | 22.31 | 1,053,175 | -0.05(-0.20%) |
Aug 02, 2023 | 22.14 | 22.37 | 21.99 | 22.35 | 1,120,891 | -0.05(-0.20%) |
Aug 01, 2023 | 22.98 | 22.99 | 22.20 | 22.40 | 1,174,000 | -0.71(-3.09%) |
Jul 31, 2023 | 23.12 | 23.45 | 22.95 | 23.11 | 1,425,805 | +0.05(+0.20%) |
Jul 28, 2023 | 23.05 | 23.24 | 22.90 | 23.07 | 1,121,985 | +0.48(+2.15%) |
Jul 27, 2023 | 23.26 | 23.44 | 22.53 | 22.58 | 1,511,594 | -0.74(-3.18%) |
Jul 26, 2023 | 23.43 | 23.60 | 22.90 | 23.32 | 1,683,716 | +0.12(+0.51%) |
Jul 25, 2023 | 23.32 | 23.48 | 23.15 | 23.21 | 818,973 | -0.13(-0.55%) |
Jul 24, 2023 | 23.25 | 23.65 | 23.18 | 23.33 | 1,423,062 | +0.02(+0.08%) |
Jul 21, 2023 | 23.45 | 23.60 | 23.12 | 23.32 | 697,766 | -0.02(-0.08%) |
Jul 20, 2023 | 23.97 | 23.97 | 23.21 | 23.33 | 1,089,130 | -0.69(-2.86%) |
Jul 19, 2023 | 23.57 | 24.03 | 23.50 | 24.02 | 940,228 | +0.70(+2.98%) |
Jul 18, 2023 | 23.23 | 23.71 | 23.03 | 23.32 | 1,094,476 | +0.17(+0.75%) |
Jul 17, 2023 | 23.27 | 23.31 | 23.01 | 23.15 | 1,264,217 | -0.21(-0.90%) |
Jul 14, 2023 | 23.48 | 23.51 | 23.23 | 23.36 | 914,802 | -0.18(-0.78%) |
Jul 13, 2023 | 23.14 | 23.54 | 23.03 | 23.54 | 1,392,020 | +0.40(+1.74%) |
Jul 12, 2023 | 23.55 | 23.74 | 23.10 | 23.14 | 1,794,881 | +0.00(+0.00%) |
Jul 11, 2023 | 22.80 | 23.17 | 22.60 | 23.14 | 1,092,677 | +0.50(+2.22%) |
Jul 10, 2023 | 22.55 | 22.80 | 22.42 | 22.64 | 854,178 | -0.15(-0.64%) |
Jul 07, 2023 | 22.19 | 23.11 | 22.10 | 22.78 | 1,139,600 | +0.58(+2.59%) |
Jul 06, 2023 | 22.02 | 22.27 | 21.75 | 22.21 | 866,014 | -0.22(-0.98%) |
Jul 05, 2023 | 22.52 | 22.88 | 22.08 | 22.43 | 983,507 | -0.19(-0.85%) |
Jul 03, 2023 | 21.96 | 22.65 | 21.92 | 22.62 | 694,142 | +0.75(+3.43%) |
Jun 30, 2023 | 22.09 | 22.23 | 21.55 | 21.87 | 1,427,926 | +0.05(+0.21%) |
Jun 29, 2023 | 21.28 | 21.91 | 21.21 | 21.82 | 1,641,732 | +0.50(+2.36%) |
Jun 28, 2023 | 21.27 | 21.34 | 20.89 | 21.32 | 2,112,773 | +0.03(+0.13%) |
Jun 27, 2023 | 20.72 | 21.44 | 20.49 | 21.29 | 1,560,446 | +0.53(+2.56%) |
Jun 26, 2023 | 19.42 | 20.81 | 19.42 | 20.76 | 1,106,443 | +1.34(+6.92%) |
Jun 23, 2023 | 19.58 | 19.85 | 19.21 | 19.42 | 1,721,285 | -0.31(-1.58%) |
Jun 22, 2023 | 20.41 | 20.43 | 19.58 | 19.73 | 1,083,388 | -0.67(-3.27%) |
Jun 21, 2023 | 20.37 | 20.64 | 20.14 | 20.40 | 668,897 | -0.18(-0.89%) |
Jun 20, 2023 | 20.74 | 20.74 | 20.25 | 20.58 | 751,528 | -0.36(-1.70%) |
Jun 16, 2023 | 21.01 | 21.06 | 20.69 | 20.94 | 1,804,168 | -0.01(-0.04%) |
Jun 15, 2023 | 20.47 | 20.95 | 20.20 | 20.95 | 999,678 | +0.38(+1.87%) |
Jun 14, 2023 | 20.89 | 21.08 | 20.44 | 20.56 | 1,206,213 | -0.13(-0.62%) |
Jun 13, 2023 | 20.60 | 20.98 | 20.42 | 20.69 | 1,175,825 | +0.17(+0.85%) |
Jun 12, 2023 | 20.57 | 21.11 | 20.38 | 20.52 | 811,579 | -0.12(-0.58%) |
Jun 09, 2023 | 20.65 | 20.74 | 20.41 | 20.64 | 1,001,102 | -0.04(-0.18%) |
Jun 08, 2023 | 20.91 | 20.91 | 20.25 | 20.67 | 851,002 | -0.35(-1.65%) |
Jun 07, 2023 | 20.16 | 21.19 | 20.06 | 21.02 | 1,319,919 | +1.13(+5.70%) |
Jun 06, 2023 | 19.18 | 20.18 | 19.14 | 19.89 | 1,042,163 | +0.82(+4.32%) |
Jun 05, 2023 | 19.37 | 19.49 | 18.95 | 19.06 | 1,046,419 | -0.40(-2.07%) |
Jun 02, 2023 | 18.92 | 19.56 | 18.89 | 19.46 | 1,470,518 | +0.92(+4.98%) |
Jun 01, 2023 | 19.06 | 19.07 | 18.35 | 18.54 | 1,578,827 | -0.38(-1.98%) |
May 31, 2023 | 18.90 | 19.13 | 18.71 | 18.92 | 1,414,158 | -0.07(-0.39%) |
May 30, 2023 | 18.75 | 19.05 | 18.68 | 18.99 | 934,712 | +0.32(+1.71%) |
May 26, 2023 | 18.66 | 18.74 | 18.28 | 18.67 | 1,033,740 | +0.14(+0.74%) |
May 25, 2023 | 18.67 | 18.71 | 18.28 | 18.53 | 1,210,763 | -0.23(-1.22%) |
May 24, 2023 | 19.30 | 19.38 | 18.71 | 18.76 | 1,125,216 | -0.59(-3.03%) |
May 23, 2023 | 19.35 | 20.20 | 19.25 | 19.35 | 2,065,283 | +0.19(+1.00%) |
May 22, 2023 | 18.84 | 19.29 | 18.57 | 19.15 | 1,105,019 | +0.33(+1.75%) |
May 19, 2023 | 18.60 | 19.06 | 18.49 | 18.82 | 2,338,827 | +0.38(+2.03%) |
May 18, 2023 | 18.30 | 18.48 | 18.02 | 18.45 | 1,285,318 | +0.04(+0.24%) |
May 17, 2023 | 17.98 | 18.57 | 17.90 | 18.40 | 1,552,525 | +0.48(+2.69%) |
May 16, 2023 | 18.48 | 18.52 | 17.90 | 17.92 | 1,091,264 | -0.58(-3.14%) |
May 15, 2023 | 18.74 | 18.80 | 18.38 | 18.50 | 1,061,615 | -0.01(-0.05%) |
May 12, 2023 | 19.14 | 19.14 | 18.43 | 18.51 | 1,402,275 | -0.51(-2.68%) |
May 11, 2023 | 19.15 | 19.15 | 18.91 | 19.02 | 1,186,281 | -0.32(-1.66%) |
May 10, 2023 | 19.64 | 19.73 | 19.18 | 19.34 | 964,074 | -0.04(-0.23%) |
May 09, 2023 | 19.37 | 19.66 | 19.03 | 19.39 | 1,711,691 | -0.13(-0.69%) |
May 08, 2023 | 19.95 | 19.97 | 19.36 | 19.52 | 946,296 | -0.34(-1.71%) |
May 05, 2023 | 19.85 | 20.06 | 19.49 | 19.86 | 1,145,580 | +0.33(+1.69%) |
May 04, 2023 | 19.25 | 19.79 | 19.04 | 19.53 | 917,347 | +0.13(+0.69%) |
May 03, 2023 | 19.76 | 19.97 | 19.31 | 19.40 | 1,539,768 | -0.30(-1.54%) |
May 02, 2023 | 20.20 | 20.31 | 19.50 | 19.70 | 1,272,336 | -0.70(-3.41%) |
May 01, 2023 | 20.35 | 20.58 | 20.12 | 20.39 | 1,351,493 | -0.06(-0.31%) |
Apr 28, 2023 | 20.18 | 20.85 | 20.18 | 20.46 | 1,543,626 | +0.25(+1.24%) |
Apr 27, 2023 | 19.88 | 20.38 | 19.81 | 20.21 | 1,538,417 | +0.25(+1.25%) |
Apr 26, 2023 | 20.48 | 20.63 | 19.68 | 19.96 | 2,623,080 | -0.12(-0.62%) |
Apr 25, 2023 | 20.06 | 20.35 | 19.88 | 20.08 | 1,389,482 | -0.27(-1.32%) |
Apr 24, 2023 | 20.42 | 20.56 | 20.09 | 20.35 | 1,119,557 | -0.04(-0.18%) |
Apr 21, 2023 | 20.73 | 20.76 | 20.20 | 20.39 | 1,382,019 | -0.19(-0.91%) |
Apr 20, 2023 | 20.79 | 21.02 | 20.43 | 20.57 | 1,013,201 | -0.46(-2.16%) |
Apr 19, 2023 | 20.35 | 21.21 | 20.27 | 21.03 | 1,716,259 | +0.48(+2.35%) |
Apr 18, 2023 | 20.85 | 21.02 | 20.38 | 20.55 | 1,000,271 | -0.35(-1.67%) |
Apr 17, 2023 | 20.31 | 20.94 | 20.20 | 20.89 | 1,432,330 | +0.66(+3.26%) |
Apr 14, 2023 | 20.63 | 20.88 | 20.09 | 20.23 | 1,158,625 | -0.22(-1.09%) |
Apr 13, 2023 | 20.51 | 20.69 | 20.29 | 20.46 | 1,035,809 | -0.03(-0.13%) |
Apr 12, 2023 | 21.27 | 21.31 | 20.48 | 20.48 | 1,386,866 | -0.50(-2.38%) |
Apr 11, 2023 | 20.82 | 21.18 | 20.72 | 20.98 | 1,915,030 | +0.27(+1.29%) |
Apr 10, 2023 | 20.61 | 20.92 | 20.05 | 20.72 | 1,297,595 | -0.04(-0.17%) |
Apr 06, 2023 | 20.81 | 20.86 | 20.50 | 20.75 | 866,618 | +0.09(+0.43%) |
Apr 05, 2023 | 20.35 | 20.73 | 20.31 | 20.66 | 1,246,894 | +0.17(+0.83%) |
Apr 04, 2023 | 20.75 | 20.75 | 20.19 | 20.49 | 1,087,086 | -0.09(-0.43%) |
Apr 03, 2023 | 20.92 | 21.24 | 20.48 | 20.58 | 1,164,455 | -0.12(-0.56%) |
Mar 31, 2023 | 20.43 | 20.71 | 20.15 | 20.70 | 1,406,147 | +0.36(+1.76%) |
Mar 30, 2023 | 20.43 | 20.68 | 20.19 | 20.34 | 1,947,101 | +0.21(+1.06%) |
Mar 29, 2023 | 19.64 | 20.23 | 19.64 | 20.13 | 1,588,543 | +0.80(+4.16%) |
Mar 28, 2023 | 18.89 | 19.42 | 18.74 | 19.32 | 1,317,253 | +0.28(+1.45%) |
Mar 27, 2023 | 19.25 | 19.36 | 18.91 | 19.05 | 2,186,984 | +0.50(+2.69%) |
Mar 24, 2023 | 17.51 | 18.62 | 17.36 | 18.55 | 2,366,875 | +0.86(+4.84%) |
Mar 23, 2023 | 18.73 | 18.82 | 17.58 | 17.69 | 1,710,334 | -0.95(-5.08%) |
Mar 22, 2023 | 19.42 | 19.52 | 18.59 | 18.64 | 2,288,319 | -1.01(-5.13%) |
Mar 21, 2023 | 19.23 | 19.90 | 19.14 | 19.64 | 1,965,373 | +0.79(+4.16%) |
Mar 20, 2023 | 18.57 | 19.23 | 18.57 | 18.86 | 1,281,022 | +0.34(+1.83%) |
Mar 17, 2023 | 19.27 | 19.28 | 18.25 | 18.52 | 2,854,157 | -0.87(-4.47%) |
Mar 16, 2023 | 19.80 | 19.85 | 18.85 | 19.39 | 1,772,610 | -0.68(-3.38%) |
Mar 15, 2023 | 19.64 | 20.18 | 19.20 | 20.06 | 1,958,688 | +0.00(+0.00%) |
Mar 14, 2023 | 21.30 | 21.46 | 19.82 | 20.06 | 2,337,251 | -0.66(-3.19%) |
Mar 13, 2023 | 20.64 | 21.05 | 20.21 | 20.73 | 2,039,974 | -0.36(-1.69%) |
Mar 10, 2023 | 22.42 | 22.46 | 21.05 | 21.08 | 1,555,618 | -1.42(-6.31%) |
Mar 09, 2023 | 22.76 | 22.92 | 22.47 | 22.50 | 2,147,003 | -0.89(-3.82%) |
Mar 08, 2023 | 23.27 | 23.60 | 23.05 | 23.39 | 666,862 | +0.12(+0.54%) |
Mar 07, 2023 | 23.98 | 24.07 | 23.07 | 23.27 | 770,556 | -0.72(-3.01%) |
Mar 06, 2023 | 24.42 | 24.50 | 23.92 | 23.99 | 1,263,849 | -0.28(-1.14%) |
Mar 03, 2023 | 24.43 | 24.61 | 24.13 | 24.27 | 642,980 | +0.04(+0.15%) |
Mar 02, 2023 | 23.86 | 24.24 | 23.66 | 24.23 | 838,194 | +0.25(+1.04%) |
Mar 01, 2023 | 23.54 | 24.01 | 23.41 | 23.98 | 1,526,369 | +0.33(+1.40%) |
Feb 28, 2023 | 23.80 | 24.02 | 23.60 | 23.65 | 2,196,679 | -0.17(-0.71%) |
Feb 27, 2023 | 24.44 | 24.49 | 23.71 | 23.82 | 639,622 | -0.32(-1.33%) |
Feb 24, 2023 | 24.15 | 24.20 | 23.86 | 24.14 | 757,640 | -0.27(-1.10%) |
Feb 23, 2023 | 24.57 | 24.72 | 24.17 | 24.41 | 588,281 | +0.01(+0.04%) |
Feb 22, 2023 | 24.66 | 24.87 | 24.30 | 24.40 | 1,269,461 | -0.27(-1.09%) |
Feb 21, 2023 | 25.14 | 25.35 | 24.57 | 24.67 | 621,000 | -0.70(-2.74%) |
Feb 17, 2023 | 25.62 | 25.75 | 25.19 | 25.37 | 1,068,393 | -0.34(-1.32%) |
Feb 16, 2023 | 26.10 | 26.10 | 25.69 | 25.71 | 782,011 | -0.68(-2.59%) |
Feb 15, 2023 | 26.10 | 26.40 | 25.96 | 26.39 | 467,300 | +0.13(+0.50%) |
Feb 14, 2023 | 26.43 | 26.57 | 26.06 | 26.26 | 599,187 | -0.25(-0.93%) |
Feb 13, 2023 | 26.12 | 26.50 | 26.07 | 26.50 | 460,735 | +0.46(+1.79%) |
Feb 10, 2023 | 25.64 | 26.10 | 25.57 | 26.04 | 541,760 | +0.32(+1.26%) |
Feb 09, 2023 | 26.20 | 26.37 | 25.64 | 25.71 | 975,429 | -0.33(-1.28%) |
Feb 08, 2023 | 25.82 | 26.60 | 25.78 | 26.05 | 1,184,417 | -0.13(-0.50%) |
Feb 07, 2023 | 26.05 | 26.50 | 25.78 | 26.18 | 1,439,680 | -0.13(-0.50%) |
Feb 06, 2023 | 26.76 | 26.77 | 26.01 | 26.31 | 770,211 | -0.71(-2.63%) |
Feb 03, 2023 | 27.32 | 27.42 | 26.77 | 27.02 | 1,065,235 | -0.68(-2.47%) |
Feb 02, 2023 | 27.05 | 27.97 | 27.05 | 27.71 | 1,569,451 | +0.99(+3.71%) |
Feb 01, 2023 | 26.52 | 26.84 | 26.04 | 26.71 | 1,174,299 | +0.07(+0.26%) |
Jan 31, 2023 | 26.14 | 26.71 | 25.93 | 26.64 | 2,872,821 | +0.48(+1.84%) |
Jan 30, 2023 | 26.30 | 26.56 | 26.14 | 26.16 | 523,109 | -0.36(-1.36%) |
Jan 27, 2023 | 25.54 | 26.62 | 25.54 | 26.52 | 663,197 | +0.96(+3.74%) |
Jan 26, 2023 | 25.71 | 25.77 | 25.37 | 25.57 | 639,829 | -0.04(-0.17%) |
Jan 25, 2023 | 25.19 | 25.70 | 25.07 | 25.61 | 586,250 | +0.32(+1.28%) |
Jan 24, 2023 | 25.42 | 25.71 | 25.27 | 25.28 | 725,912 | -0.54(-2.07%) |
Jan 23, 2023 | 25.61 | 26.00 | 25.48 | 25.82 | 444,139 | +0.21(+0.82%) |
Jan 20, 2023 | 25.43 | 25.61 | 25.07 | 25.61 | 604,843 | +0.27(+1.07%) |
Jan 19, 2023 | 25.54 | 25.72 | 25.30 | 25.34 | 822,083 | -0.42(-1.63%) |
Jan 18, 2023 | 26.33 | 26.34 | 25.55 | 25.76 | 738,897 | -0.48(-1.84%) |
Jan 17, 2023 | 26.15 | 26.38 | 26.04 | 26.24 | 543,677 | +0.04(+0.17%) |
Jan 13, 2023 | 26.05 | 26.30 | 25.91 | 26.20 | 484,323 | -0.12(-0.47%) |
Jan 12, 2023 | 26.02 | 26.50 | 25.71 | 26.32 | 679,678 | +0.58(+2.25%) |
Jan 11, 2023 | 25.15 | 25.80 | 25.12 | 25.74 | 718,177 | +0.91(+3.68%) |
Jan 10, 2023 | 24.49 | 24.85 | 23.96 | 24.83 | 2,246,789 | +0.33(+1.36%) |
Jan 09, 2023 | 24.79 | 24.99 | 24.35 | 24.49 | 1,697,613 | -0.31(-1.24%) |
Jan 06, 2023 | 24.14 | 24.91 | 24.14 | 24.80 | 527,576 | +0.71(+2.95%) |
Jan 05, 2023 | 24.83 | 24.83 | 24.07 | 24.09 | 683,577 | -0.97(-3.89%) |
Jan 04, 2023 | 24.85 | 25.21 | 24.74 | 25.07 | 658,331 | +0.41(+1.67%) |