Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.33 | 11.38 | 11.06 | 11.15 | 4,128,272 | -0.09(-0.79%) |
Nov 29, 2023 | 11.18 | 11.28 | 11.06 | 11.24 | 6,222,638 | +0.11(+0.97%) |
Nov 28, 2023 | 11.27 | 11.38 | 11.08 | 11.13 | 3,878,341 | -0.13(-1.14%) |
Nov 27, 2023 | 11.16 | 11.32 | 11.00 | 11.26 | 3,701,947 | +0.07(+0.62%) |
Nov 24, 2023 | 11.10 | 11.22 | 11.05 | 11.19 | 1,177,311 | +0.12(+1.07%) |
Nov 22, 2023 | 10.97 | 11.18 | 10.91 | 11.07 | 2,752,905 | +0.21(+1.90%) |
Nov 21, 2023 | 10.97 | 10.82 | 10.86 | 3,590,023 | -0.16(-1.43%) | |
Nov 20, 2023 | 11.06 | 11.13 | 10.94 | 11.02 | 2,788,148 | -0.12(-1.06%) |
Nov 17, 2023 | 10.94 | 11.18 | 10.88 | 11.14 | 4,556,723 | +0.35(+3.29%) |
Nov 16, 2023 | 11.36 | 11.36 | 10.74 | 10.78 | 4,250,713 | -0.60(-5.28%) |
Nov 15, 2023 | 11.26 | 11.52 | 11.18 | 11.39 | 3,172,234 | +0.10(+0.87%) |
Nov 14, 2023 | 11.12 | 11.55 | 10.98 | 11.29 | 4,691,697 | +0.42(+3.90%) |
Nov 13, 2023 | 10.84 | 11.13 | 10.75 | 10.86 | 4,404,207 | -0.09(-0.81%) |
Nov 10, 2023 | 10.95 | 11.01 | 10.76 | 10.95 | 5,251,277 | -0.02(-0.18%) |
Nov 09, 2023 | 11.77 | 11.78 | 10.97 | 10.97 | 5,704,942 | -0.82(-6.93%) |
Nov 08, 2023 | 11.99 | 11.99 | 11.56 | 11.79 | 5,364,256 | -0.13(-1.13%) |
Nov 07, 2023 | 12.00 | 12.22 | 11.66 | 11.92 | 5,428,595 | -0.14(-1.19%) |
Nov 06, 2023 | 12.58 | 12.66 | 12.04 | 12.07 | 8,630,438 | -0.71(-5.56%) |
Nov 03, 2023 | 12.76 | 13.09 | 12.31 | 12.78 | 12,430,685 | +0.18(+1.45%) |
Nov 02, 2023 | 13.91 | 14.27 | 12.15 | 12.60 | 11,812,611 | -1.48(-10.51%) |
Nov 01, 2023 | 14.20 | 14.26 | 14.01 | 14.08 | 3,300,444 | -0.13(-0.95%) |
Oct 31, 2023 | 14.38 | 14.43 | 14.03 | 14.21 | 3,795,671 | -0.13(-0.94%) |
Oct 30, 2023 | 14.47 | 14.60 | 14.09 | 14.34 | 3,718,117 | -0.03(-0.20%) |
Oct 27, 2023 | 14.66 | 14.68 | 14.34 | 14.37 | 3,969,724 | -0.34(-2.29%) |
Oct 26, 2023 | 14.95 | 15.11 | 14.70 | 14.71 | 3,483,285 | -0.33(-2.17%) |
Oct 25, 2023 | 14.94 | 15.12 | 14.86 | 15.04 | 2,278,256 | -0.11(-0.70%) |
Oct 24, 2023 | 14.89 | 15.23 | 14.85 | 15.14 | 3,661,561 | +0.27(+1.81%) |
Oct 23, 2023 | 15.36 | 15.46 | 14.85 | 14.87 | 3,293,174 | -0.40(-2.64%) |
Oct 20, 2023 | 15.38 | 15.54 | 15.25 | 15.28 | 2,494,533 | -0.23(-1.49%) |
Oct 19, 2023 | 15.57 | 15.68 | 15.35 | 15.51 | 4,686,760 | -0.14(-0.92%) |
Oct 18, 2023 | 15.66 | 15.78 | 15.42 | 15.65 | 4,172,257 | -0.14(-0.91%) |
Oct 17, 2023 | 16.00 | 16.28 | 15.66 | 15.79 | 70,780,912 | -0.40(-2.49%) |
Oct 16, 2023 | 16.78 | 17.00 | 16.01 | 16.20 | 6,132,820 | -0.44(-2.66%) |
Oct 13, 2023 | 16.05 | 16.73 | 15.81 | 16.64 | 4,027,781 | +0.65(+4.09%) |
Oct 12, 2023 | 16.44 | 16.49 | 15.94 | 15.99 | 2,696,965 | -0.56(-3.37%) |
Oct 11, 2023 | 16.69 | 16.69 | 16.42 | 16.54 | 2,530,560 | -0.07(-0.41%) |
Oct 10, 2023 | 16.41 | 16.84 | 16.28 | 16.61 | 2,439,681 | +0.32(+1.95%) |
Oct 09, 2023 | 15.79 | 16.34 | 15.79 | 16.29 | 3,777,142 | +0.37(+2.29%) |
Oct 06, 2023 | 15.46 | 16.04 | 15.33 | 15.93 | 2,581,583 | +0.35(+2.22%) |
Oct 05, 2023 | 15.63 | 15.78 | 15.46 | 15.58 | 2,159,363 | -0.10(-0.61%) |
Oct 04, 2023 | 15.60 | 15.75 | 15.44 | 15.68 | 3,445,333 | +0.03(+0.18%) |
Oct 03, 2023 | 15.88 | 16.02 | 15.50 | 15.65 | 2,863,293 | -0.38(-2.40%) |
Oct 02, 2023 | 16.55 | 16.57 | 15.96 | 16.04 | 3,357,113 | -0.64(-3.86%) |
Sep 29, 2023 | 16.57 | 16.79 | 16.47 | 16.68 | 3,369,312 | +0.27(+1.64%) |
Sep 28, 2023 | 15.97 | 16.46 | 15.78 | 16.41 | 4,266,027 | +0.47(+2.95%) |
Sep 27, 2023 | 16.48 | 16.55 | 15.87 | 15.94 | 6,335,649 | -0.63(-3.83%) |
Sep 26, 2023 | 17.02 | 17.11 | 16.47 | 16.57 | 5,579,455 | -0.61(-3.52%) |
Sep 25, 2023 | 17.47 | 17.28 | 17.12 | 17.18 | 3,606,748 | -0.37(-2.08%) |
Sep 22, 2023 | 18.03 | 18.03 | 17.50 | 17.54 | 3,215,263 | -0.31(-1.72%) |
Sep 21, 2023 | 18.16 | 18.25 | 17.84 | 17.85 | 2,503,537 | -0.33(-1.80%) |
Sep 20, 2023 | 18.35 | 18.42 | 18.15 | 18.18 | 2,827,745 | -0.09(-0.47%) |
Sep 19, 2023 | 18.60 | 18.69 | 18.25 | 18.26 | 2,093,926 | -0.43(-2.31%) |
Sep 18, 2023 | 18.73 | 18.90 | 18.54 | 18.70 | 1,946,396 | -0.08(-0.41%) |
Sep 15, 2023 | 18.87 | 18.99 | 18.67 | 18.77 | 6,325,614 | -0.24(-1.26%) |
Sep 14, 2023 | 18.75 | 19.07 | 18.71 | 19.01 | 2,555,497 | +0.50(+2.70%) |
Sep 13, 2023 | 18.53 | 18.73 | 18.39 | 18.51 | 2,001,555 | -0.16(-0.87%) |
Sep 12, 2023 | 18.86 | 19.07 | 18.53 | 18.68 | 3,414,799 | -0.22(-1.17%) |
Sep 11, 2023 | 18.59 | 19.18 | 18.57 | 18.90 | 2,770,082 | +0.37(+1.97%) |
Sep 08, 2023 | 18.75 | 18.79 | 18.48 | 18.53 | 1,998,198 | -0.17(-0.92%) |
Sep 07, 2023 | 19.04 | 19.28 | 18.69 | 18.71 | 4,496,576 | -0.35(-1.82%) |
Sep 06, 2023 | 20.04 | 20.21 | 19.03 | 19.05 | 3,797,272 | -1.12(-5.57%) |
Sep 05, 2023 | 21.18 | 21.21 | 20.17 | 20.18 | 1,767,175 | -1.10(-5.15%) |
Sep 01, 2023 | 21.28 | 21.46 | 21.15 | 21.27 | 1,005,660 | +0.17(+0.82%) |
Aug 31, 2023 | 21.51 | 21.59 | 21.09 | 21.10 | 974,389 | -0.35(-1.61%) |
Aug 30, 2023 | 21.42 | 21.53 | 21.29 | 21.44 | 1,283,273 | -0.03(-0.13%) |
Aug 29, 2023 | 21.32 | 21.52 | 21.14 | 21.47 | 1,211,546 | +0.27(+1.27%) |
Aug 28, 2023 | 21.06 | 21.27 | 21.05 | 21.20 | 986,965 | +0.20(+0.96%) |
Aug 25, 2023 | 20.80 | 21.12 | 20.67 | 21.00 | 1,277,667 | +0.24(+1.16%) |
Aug 24, 2023 | 20.94 | 21.18 | 20.66 | 20.76 | 1,623,478 | -0.30(-1.41%) |
Aug 23, 2023 | 21.37 | 21.37 | 21.03 | 21.06 | 995,732 | -0.23(-1.08%) |
Aug 22, 2023 | 21.56 | 21.66 | 21.28 | 21.29 | 1,425,283 | -0.23(-1.07%) |
Aug 21, 2023 | 21.49 | 21.72 | 21.37 | 21.52 | 1,217,716 | -0.09(-0.40%) |
Aug 18, 2023 | 21.34 | 21.67 | 21.26 | 21.61 | 1,876,229 | +0.05(+0.22%) |
Aug 17, 2023 | 21.87 | 21.98 | 21.43 | 21.56 | 1,462,330 | -0.13(-0.62%) |
Aug 16, 2023 | 21.92 | 22.10 | 21.67 | 21.69 | 1,355,763 | -0.38(-1.72%) |
Aug 15, 2023 | 21.74 | 22.18 | 21.73 | 22.07 | 1,884,851 | +0.19(+0.87%) |
Aug 14, 2023 | 21.89 | 22.18 | 21.78 | 21.88 | 1,985,746 | -0.09(-0.39%) |
Aug 11, 2023 | 22.35 | 22.54 | 21.94 | 21.97 | 2,072,010 | -0.44(-1.95%) |
Aug 10, 2023 | 22.15 | 22.76 | 22.14 | 22.41 | 3,574,699 | +0.43(+1.94%) |
Aug 09, 2023 | 22.66 | 22.69 | 21.91 | 21.98 | 3,152,886 | -0.58(-2.57%) |
Aug 08, 2023 | 21.44 | 22.85 | 21.35 | 22.56 | 6,313,931 | +1.87(+9.04%) |
Aug 07, 2023 | 20.53 | 21.01 | 20.50 | 20.69 | 3,085,106 | +0.26(+1.25%) |
Aug 04, 2023 | 20.46 | 20.64 | 20.30 | 20.43 | 1,861,329 | +0.02(+0.09%) |
Aug 03, 2023 | 20.65 | 20.81 | 20.36 | 20.41 | 2,422,996 | -0.28(-1.38%) |
Aug 02, 2023 | 20.38 | 20.73 | 20.19 | 20.70 | 1,945,734 | +0.08(+0.37%) |
Aug 01, 2023 | 20.92 | 21.21 | 20.49 | 20.62 | 2,165,895 | -0.24(-1.14%) |
Jul 31, 2023 | 21.02 | 21.14 | 20.67 | 20.86 | 6,584,513 | -0.19(-0.90%) |
Jul 28, 2023 | 21.12 | 21.20 | 20.87 | 21.05 | 1,590,694 | +0.28(+1.37%) |
Jul 27, 2023 | 21.24 | 21.33 | 20.74 | 20.76 | 1,775,700 | -0.39(-1.84%) |
Jul 26, 2023 | 20.57 | 21.20 | 20.57 | 21.15 | 2,610,425 | +0.52(+2.53%) |
Jul 25, 2023 | 20.35 | 20.67 | 20.18 | 20.63 | 2,487,491 | +0.20(+0.98%) |
Jul 24, 2023 | 20.16 | 20.76 | 20.13 | 20.43 | 1,926,491 | +0.34(+1.70%) |
Jul 21, 2023 | 19.91 | 20.13 | 19.65 | 20.09 | 1,553,827 | +0.26(+1.29%) |
Jul 20, 2023 | 19.94 | 20.07 | 19.77 | 19.83 | 1,407,194 | +0.09(+0.43%) |
Jul 19, 2023 | 19.60 | 19.88 | 19.51 | 19.75 | 1,740,022 | +0.27(+1.36%) |
Jul 18, 2023 | 19.31 | 19.68 | 19.27 | 19.48 | 1,369,432 | +0.14(+0.74%) |
Jul 17, 2023 | 19.36 | 19.44 | 19.04 | 19.34 | 1,669,601 | -0.13(-0.68%) |
Jul 14, 2023 | 19.71 | 19.75 | 19.25 | 19.47 | 2,827,631 | -0.18(-0.92%) |
Jul 13, 2023 | 19.28 | 19.70 | 19.28 | 19.65 | 1,489,964 | +0.42(+2.17%) |
Jul 12, 2023 | 19.98 | 20.16 | 19.15 | 19.24 | 2,275,281 | -0.49(-2.50%) |
Jul 11, 2023 | 19.19 | 20.00 | 19.19 | 19.73 | 3,688,281 | +0.57(+2.97%) |
Jul 10, 2023 | 19.12 | 19.26 | 18.89 | 19.16 | 2,311,375 | +0.09(+0.45%) |
Jul 07, 2023 | 18.85 | 19.35 | 18.75 | 19.07 | 2,877,037 | +0.17(+0.90%) |
Jul 06, 2023 | 19.18 | 19.24 | 18.81 | 18.90 | 2,380,221 | -0.60(-3.07%) |
Jul 05, 2023 | 19.39 | 19.74 | 19.08 | 19.50 | 1,539,275 | -0.02(-0.10%) |
Jul 03, 2023 | 19.68 | 19.84 | 19.49 | 19.52 | 1,201,297 | -0.23(-1.15%) |
Jun 30, 2023 | 19.86 | 19.91 | 19.60 | 19.75 | 1,668,929 | +0.08(+0.39%) |
Jun 29, 2023 | 19.29 | 19.86 | 19.25 | 19.67 | 1,835,601 | +0.29(+1.52%) |
Jun 28, 2023 | 19.62 | 19.65 | 19.24 | 19.38 | 1,258,488 | -0.19(-0.97%) |
Jun 27, 2023 | 19.38 | 19.66 | 19.16 | 19.57 | 1,504,232 | +0.09(+0.49%) |
Jun 26, 2023 | 19.21 | 19.54 | 19.03 | 19.47 | 1,459,889 | +0.27(+1.38%) |
Jun 23, 2023 | 19.69 | 19.78 | 19.09 | 19.21 | 2,346,493 | -0.64(-3.20%) |
Jun 22, 2023 | 19.81 | 20.04 | 19.64 | 19.84 | 1,674,173 | +0.11(+0.58%) |
Jun 21, 2023 | 19.73 | 19.96 | 19.50 | 19.73 | 3,063,738 | -0.09(-0.43%) |
Jun 20, 2023 | 19.57 | 19.97 | 19.36 | 19.81 | 1,957,455 | -0.03(-0.14%) |
Jun 16, 2023 | 19.93 | 20.02 | 19.63 | 19.84 | 5,372,199 | -0.01(-0.05%) |
Jun 15, 2023 | 19.26 | 19.87 | 19.21 | 19.85 | 1,924,144 | +0.60(+3.11%) |
Jun 14, 2023 | 19.51 | 19.76 | 19.12 | 19.25 | 1,763,946 | -0.09(-0.49%) |
Jun 13, 2023 | 19.36 | 19.72 | 19.30 | 19.35 | 1,690,462 | -0.03(-0.15%) |
Jun 12, 2023 | 18.91 | 19.48 | 18.85 | 19.38 | 2,076,873 | +0.56(+2.98%) |
Jun 09, 2023 | 18.92 | 19.18 | 18.77 | 18.82 | 2,442,342 | -0.17(-0.90%) |
Jun 08, 2023 | 19.50 | 19.54 | 18.92 | 18.99 | 2,055,014 | -0.44(-2.25%) |
Jun 07, 2023 | 19.03 | 19.48 | 18.85 | 19.43 | 1,756,358 | +0.37(+1.94%) |
Jun 06, 2023 | 19.20 | 19.24 | 18.89 | 19.06 | 1,726,212 | -0.10(-0.54%) |
Jun 05, 2023 | 18.86 | 19.30 | 18.76 | 19.16 | 2,190,511 | +0.41(+2.18%) |
Jun 02, 2023 | 18.65 | 18.86 | 18.56 | 18.75 | 1,663,358 | +0.29(+1.59%) |
Jun 01, 2023 | 18.52 | 18.67 | 18.02 | 18.46 | 1,960,713 | +0.06(+0.31%) |
May 31, 2023 | 18.20 | 18.50 | 17.91 | 18.40 | 3,055,051 | +0.11(+0.62%) |
May 30, 2023 | 18.33 | 18.51 | 18.20 | 18.29 | 1,995,271 | -0.26(-1.38%) |
May 26, 2023 | 18.89 | 19.07 | 18.44 | 18.54 | 2,113,156 | -0.30(-1.61%) |
May 25, 2023 | 18.88 | 18.91 | 18.17 | 18.85 | 4,826,669 | -0.25(-1.29%) |
May 24, 2023 | 19.42 | 19.42 | 18.86 | 19.09 | 2,273,275 | -0.48(-2.47%) |
May 23, 2023 | 19.79 | 20.02 | 19.52 | 19.58 | 1,909,073 | -0.10(-0.53%) |
May 22, 2023 | 19.36 | 19.98 | 19.12 | 19.68 | 5,644,112 | +0.29(+1.52%) |
May 19, 2023 | 19.54 | 19.70 | 19.32 | 19.39 | 2,049,061 | -0.04(-0.20%) |
May 18, 2023 | 19.49 | 19.53 | 19.11 | 19.43 | 1,486,507 | -0.10(-0.53%) |
May 17, 2023 | 19.34 | 19.53 | 19.09 | 19.53 | 1,992,518 | +0.16(+0.83%) |
May 16, 2023 | 19.80 | 19.80 | 19.33 | 19.37 | 1,554,159 | -0.41(-2.06%) |
May 15, 2023 | 19.76 | 19.92 | 19.46 | 19.78 | 2,381,987 | -0.03(-0.14%) |
May 12, 2023 | 19.93 | 20.08 | 19.67 | 19.81 | 2,187,078 | +0.00(+0.00%) |
May 11, 2023 | 19.99 | 20.06 | 19.71 | 19.81 | 2,610,934 | -0.33(-1.63%) |
May 10, 2023 | 20.04 | 20.28 | 19.67 | 20.13 | 4,925,702 | +0.24(+1.22%) |
May 09, 2023 | 20.15 | 20.22 | 19.78 | 19.89 | 3,684,500 | -0.54(-2.66%) |
May 08, 2023 | 21.23 | 21.30 | 20.29 | 20.43 | 2,403,959 | -0.66(-3.11%) |
May 05, 2023 | 20.74 | 21.38 | 20.41 | 21.09 | 2,542,689 | +0.48(+2.32%) |
May 04, 2023 | 22.05 | 22.24 | 20.23 | 20.61 | 3,952,319 | -2.09(-9.20%) |
May 03, 2023 | 22.73 | 23.01 | 22.58 | 22.70 | 2,534,172 | +0.17(+0.75%) |
May 02, 2023 | 22.92 | 23.02 | 22.20 | 22.53 | 1,641,840 | -0.41(-1.80%) |
May 01, 2023 | 23.12 | 23.21 | 22.92 | 22.94 | 1,218,432 | -0.12(-0.53%) |
Apr 28, 2023 | 22.78 | 23.10 | 22.65 | 23.06 | 2,068,824 | +0.28(+1.23%) |
Apr 27, 2023 | 22.33 | 22.80 | 22.31 | 22.78 | 1,680,664 | +0.59(+2.66%) |
Apr 26, 2023 | 21.92 | 22.32 | 21.92 | 22.19 | 1,523,482 | +0.10(+0.47%) |
Apr 25, 2023 | 22.49 | 22.54 | 22.02 | 22.09 | 1,436,010 | -0.41(-1.83%) |
Apr 24, 2023 | 22.58 | 22.61 | 22.26 | 22.50 | 1,416,110 | -0.07(-0.33%) |
Apr 21, 2023 | 22.39 | 22.61 | 22.26 | 22.58 | 1,230,353 | +0.39(+1.77%) |
Apr 20, 2023 | 22.23 | 22.36 | 22.06 | 22.18 | 1,485,004 | -0.19(-0.84%) |
Apr 19, 2023 | 22.07 | 22.38 | 21.94 | 22.37 | 1,354,177 | +0.28(+1.27%) |
Apr 18, 2023 | 22.54 | 22.65 | 22.03 | 22.09 | 1,164,651 | -0.42(-1.87%) |
Apr 17, 2023 | 22.20 | 22.60 | 22.02 | 22.51 | 1,647,997 | +0.22(+1.01%) |
Apr 14, 2023 | 22.46 | 22.61 | 21.85 | 22.29 | 1,458,634 | -0.17(-0.75%) |
Apr 13, 2023 | 22.28 | 22.53 | 22.20 | 22.46 | 1,368,508 | +0.35(+1.57%) |
Apr 12, 2023 | 22.37 | 22.46 | 22.04 | 22.11 | 1,628,075 | -0.13(-0.59%) |
Apr 11, 2023 | 22.40 | 22.50 | 22.23 | 22.24 | 1,237,491 | -0.09(-0.42%) |
Apr 10, 2023 | 22.17 | 22.42 | 22.02 | 22.33 | 1,302,154 | -0.09(-0.42%) |
Apr 06, 2023 | 22.42 | 22.56 | 22.04 | 22.43 | 1,432,497 | +0.29(+1.31%) |
Apr 05, 2023 | 21.60 | 22.31 | 21.49 | 22.14 | 1,837,566 | +0.52(+2.43%) |
Apr 04, 2023 | 22.15 | 22.22 | 21.40 | 21.61 | 1,714,812 | -0.42(-1.91%) |
Apr 03, 2023 | 22.13 | 22.32 | 21.80 | 22.03 | 1,893,556 | +0.01(+0.04%) |
Mar 31, 2023 | 21.78 | 22.08 | 21.75 | 22.02 | 2,348,795 | +0.40(+1.86%) |
Mar 30, 2023 | 21.49 | 21.78 | 21.35 | 21.62 | 1,927,428 | +0.38(+1.81%) |
Mar 29, 2023 | 21.07 | 21.29 | 20.84 | 21.24 | 1,828,300 | +0.41(+1.98%) |
Mar 28, 2023 | 20.54 | 20.83 | 20.47 | 20.83 | 1,352,438 | +0.15(+0.72%) |
Mar 27, 2023 | 20.65 | 20.86 | 20.46 | 20.68 | 1,580,704 | +0.21(+1.01%) |
Mar 24, 2023 | 20.03 | 20.52 | 19.63 | 20.47 | 1,704,437 | +0.41(+2.05%) |
Mar 23, 2023 | 20.61 | 20.69 | 19.89 | 20.06 | 1,985,915 | -0.40(-1.97%) |
Mar 22, 2023 | 21.00 | 21.09 | 20.45 | 20.46 | 1,565,625 | -0.50(-2.37%) |
Mar 21, 2023 | 21.15 | 21.33 | 20.82 | 20.96 | 2,173,587 | -0.01(-0.04%) |
Mar 20, 2023 | 20.47 | 20.99 | 20.29 | 20.97 | 2,416,814 | +0.67(+3.32%) |
Mar 17, 2023 | 20.31 | 20.51 | 20.19 | 20.29 | 4,900,238 | -0.05(-0.23%) |
Mar 16, 2023 | 20.16 | 20.40 | 19.79 | 20.34 | 2,905,243 | +0.19(+0.93%) |
Mar 15, 2023 | 20.20 | 20.26 | 19.77 | 20.15 | 2,969,947 | -0.40(-1.96%) |
Mar 14, 2023 | 21.11 | 21.29 | 20.38 | 20.55 | 2,677,148 | -0.29(-1.39%) |
Mar 13, 2023 | 21.12 | 21.33 | 20.79 | 20.84 | 2,920,307 | -0.39(-1.85%) |
Mar 10, 2023 | 21.73 | 21.83 | 21.07 | 21.24 | 2,906,846 | -0.55(-2.54%) |
Mar 09, 2023 | 22.20 | 22.25 | 21.64 | 21.79 | 2,093,302 | -0.38(-1.73%) |
Mar 08, 2023 | 22.29 | 22.39 | 22.08 | 22.17 | 1,551,508 | -0.06(-0.25%) |
Mar 07, 2023 | 22.67 | 22.83 | 22.21 | 22.23 | 2,257,546 | -0.36(-1.58%) |
Mar 06, 2023 | 22.99 | 23.40 | 22.58 | 22.59 | 2,755,572 | -0.41(-1.79%) |
Mar 03, 2023 | 22.76 | 23.27 | 22.68 | 23.00 | 2,625,092 | +0.42(+1.87%) |
Mar 02, 2023 | 22.59 | 22.66 | 22.38 | 22.58 | 2,670,990 | -0.17(-0.74%) |
Mar 01, 2023 | 22.94 | 23.28 | 22.69 | 22.75 | 2,802,407 | -0.19(-0.82%) |
Feb 28, 2023 | 23.31 | 23.56 | 22.90 | 22.93 | 3,086,119 | -0.56(-2.39%) |
Feb 27, 2023 | 24.14 | 24.50 | 23.30 | 23.49 | 3,433,866 | -0.47(-1.95%) |
Feb 24, 2023 | 24.35 | 24.52 | 23.62 | 23.96 | 2,127,239 | -0.73(-2.96%) |
Feb 23, 2023 | 24.94 | 25.11 | 24.51 | 24.69 | 1,483,726 | -0.17(-0.67%) |
Feb 22, 2023 | 25.18 | 25.32 | 24.69 | 24.86 | 2,300,173 | -0.19(-0.78%) |
Feb 21, 2023 | 24.10 | 25.09 | 24.05 | 25.05 | 3,346,014 | +0.95(+3.92%) |
Feb 17, 2023 | 22.87 | 24.44 | 22.34 | 24.11 | 5,567,781 | +1.07(+4.62%) |
Feb 16, 2023 | 25.80 | 26.08 | 22.75 | 23.04 | 10,003,589 | -4.07(-15.00%) |
Feb 15, 2023 | 26.71 | 27.21 | 26.62 | 27.11 | 1,923,705 | +0.12(+0.45%) |
Feb 14, 2023 | 27.35 | 27.38 | 26.94 | 26.99 | 1,535,874 | -0.32(-1.19%) |
Feb 13, 2023 | 26.82 | 27.35 | 26.58 | 27.32 | 1,581,359 | +0.43(+1.58%) |
Feb 10, 2023 | 26.86 | 27.06 | 26.76 | 26.89 | 1,530,784 | -0.04(-0.14%) |
Feb 09, 2023 | 27.58 | 27.65 | 26.86 | 26.93 | 1,357,686 | -0.57(-2.09%) |
Feb 08, 2023 | 27.61 | 27.64 | 27.34 | 27.50 | 873,314 | -0.15(-0.54%) |
Feb 07, 2023 | 27.31 | 27.68 | 27.07 | 27.65 | 891,547 | +0.24(+0.88%) |
Feb 06, 2023 | 27.43 | 27.55 | 27.07 | 27.41 | 1,377,355 | -0.17(-0.60%) |
Feb 03, 2023 | 28.03 | 28.24 | 27.56 | 27.58 | 1,113,818 | -0.60(-2.14%) |
Feb 02, 2023 | 28.08 | 28.26 | 27.93 | 28.18 | 1,326,088 | +0.09(+0.33%) |
Feb 01, 2023 | 27.80 | 28.25 | 27.72 | 28.08 | 1,567,281 | +0.17(+0.60%) |
Jan 31, 2023 | 27.34 | 27.96 | 27.29 | 27.92 | 5,236,365 | +0.52(+1.89%) |
Jan 30, 2023 | 27.53 | 27.65 | 27.19 | 27.40 | 1,830,711 | -0.34(-1.24%) |
Jan 27, 2023 | 27.94 | 28.21 | 27.64 | 27.74 | 1,716,656 | -0.35(-1.25%) |
Jan 26, 2023 | 28.35 | 28.56 | 27.90 | 28.09 | 1,545,436 | -0.30(-1.04%) |
Jan 25, 2023 | 29.16 | 29.16 | 28.24 | 28.39 | 1,472,616 | -0.71(-2.45%) |
Jan 24, 2023 | 29.47 | 29.56 | 28.71 | 29.10 | 1,512,217 | -0.56(-1.87%) |
Jan 23, 2023 | 29.15 | 29.72 | 29.04 | 29.66 | 1,548,413 | +0.62(+2.14%) |
Jan 20, 2023 | 29.12 | 29.27 | 28.73 | 29.04 | 1,680,230 | -0.06(-0.22%) |
Jan 19, 2023 | 29.32 | 29.50 | 28.95 | 29.10 | 2,055,139 | -0.49(-1.66%) |
Jan 18, 2023 | 29.89 | 30.05 | 29.51 | 29.60 | 2,574,500 | -0.13(-0.44%) |
Jan 17, 2023 | 29.77 | 29.93 | 29.47 | 29.72 | 2,961,761 | +0.02(+0.06%) |
Jan 13, 2023 | 29.12 | 29.76 | 29.08 | 29.71 | 2,782,582 | +0.63(+2.17%) |
Jan 12, 2023 | 28.44 | 29.17 | 28.34 | 29.08 | 2,930,553 | +0.69(+2.42%) |
Jan 11, 2023 | 28.08 | 28.45 | 27.74 | 28.39 | 2,422,354 | +0.48(+1.73%) |
Jan 10, 2023 | 27.51 | 28.05 | 27.21 | 27.91 | 2,220,277 | +0.50(+1.83%) |
Jan 09, 2023 | 27.00 | 27.83 | 26.94 | 27.41 | 1,831,342 | +0.40(+1.48%) |
Jan 06, 2023 | 27.00 | 27.30 | 26.64 | 27.01 | 1,966,238 | +0.29(+1.07%) |
Jan 05, 2023 | 26.52 | 26.72 | 25.88 | 26.72 | 2,022,086 | -0.09(-0.35%) |
Jan 04, 2023 | 26.14 | 27.01 | 26.06 | 26.82 | 2,482,372 | +0.81(+3.10%) |
Jan 03, 2023 | 25.85 | 26.34 | 25.81 | 26.01 | 1,822,050 | +0.13(+0.50%) |
Dec 30, 2022 | 25.98 | 26.01 | 25.64 | 25.88 | 1,858,385 | -0.23(-0.89%) |
Dec 29, 2022 | 25.77 | 26.33 | 25.76 | 26.11 | 2,191,923 | +0.49(+1.92%) |
Dec 28, 2022 | 25.88 | 26.01 | 25.56 | 25.62 | 1,631,837 | -0.27(-1.04%) |
Dec 27, 2022 | 25.88 | 26.00 | 25.56 | 25.89 | 1,333,168 | +0.01(+0.04%) |
Dec 23, 2022 | 25.61 | 25.91 | 25.52 | 25.88 | 1,043,523 | +0.27(+1.05%) |
Dec 22, 2022 | 25.60 | 25.73 | 25.24 | 25.61 | 1,107,672 | -0.14(-0.54%) |
Dec 21, 2022 | 25.60 | 25.99 | 25.57 | 25.75 | 1,315,942 | +0.32(+1.24%) |
Dec 20, 2022 | 25.32 | 25.53 | 25.09 | 25.43 | 1,406,788 | +0.02(+0.07%) |
Dec 19, 2022 | 25.23 | 25.46 | 24.93 | 25.42 | 2,699,355 | -0.01(-0.04%) |
Dec 16, 2022 | 26.10 | 26.26 | 25.31 | 25.43 | 7,437,030 | -0.78(-2.97%) |
Dec 15, 2022 | 26.34 | 26.55 | 26.07 | 26.20 | 2,569,087 | -0.31(-1.19%) |
Dec 14, 2022 | 26.12 | 26.60 | 26.03 | 26.52 | 2,604,164 | +0.39(+1.49%) |
Dec 13, 2022 | 25.94 | 26.32 | 25.86 | 26.13 | 3,277,820 | +0.57(+2.25%) |
Dec 12, 2022 | 25.22 | 25.66 | 24.95 | 25.56 | 3,506,929 | +0.49(+1.96%) |
Dec 09, 2022 | 24.91 | 25.39 | 24.83 | 25.06 | 2,263,085 | +0.18(+0.71%) |
Dec 08, 2022 | 24.31 | 24.93 | 24.26 | 24.89 | 2,247,290 | +0.72(+2.99%) |
Dec 07, 2022 | 24.23 | 24.44 | 23.89 | 24.17 | 1,513,685 | -0.06(-0.27%) |
Dec 06, 2022 | 24.41 | 24.61 | 23.84 | 24.23 | 1,800,331 | -0.19(-0.76%) |
Dec 05, 2022 | 24.60 | 24.83 | 24.24 | 24.42 | 1,189,623 | -0.34(-1.38%) |
Dec 02, 2022 | 24.20 | 24.76 | 24.12 | 24.76 | 1,334,088 | +0.28(+1.14%) |