Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.52 | 10.63 | 10.31 | 10.39 | 3,167,742 | -0.15(-1.42%) |
Dec 28, 2023 | 10.52 | 10.72 | 10.50 | 10.54 | 3,203,821 | -0.05(-0.47%) |
Dec 27, 2023 | 10.72 | 10.72 | 10.46 | 10.59 | 2,626,177 | -0.06(-0.56%) |
Dec 26, 2023 | 10.53 | 10.82 | 10.48 | 10.65 | 3,238,458 | +0.21(+2.01%) |
Dec 22, 2023 | 10.49 | 10.70 | 10.32 | 10.44 | 3,447,210 | +0.03(+0.29%) |
Dec 21, 2023 | 10.11 | 10.43 | 10.04 | 10.41 | 2,779,885 | +0.44(+4.41%) |
Dec 20, 2023 | 10.17 | 10.49 | 9.960 | 9.970 | 3,921,303 | -0.24(-2.35%) |
Dec 19, 2023 | 10.06 | 10.22 | 9.970 | 10.21 | 5,367,428 | +0.23(+2.30%) |
Dec 18, 2023 | 10.16 | 10.27 | 9.915 | 9.980 | 5,149,143 | -0.05(-0.50%) |
Dec 15, 2023 | 10.23 | 10.34 | 9.995 | 10.03 | 7,865,839 | -0.09(-0.89%) |
Dec 14, 2023 | 9.770 | 10.31 | 9.770 | 10.12 | 8,136,314 | +0.62(+6.53%) |
Dec 13, 2023 | 8.670 | 9.575 | 8.510 | 9.500 | 6,421,142 | +0.63(+7.10%) |
Dec 12, 2023 | 9.280 | 9.280 | 8.860 | 8.870 | 4,396,439 | -0.46(-4.93%) |
Dec 11, 2023 | 9.470 | 9.640 | 9.190 | 9.330 | 6,859,279 | -0.05(-0.53%) |
Dec 08, 2023 | 9.220 | 9.550 | 9.120 | 9.380 | 6,249,489 | +0.13(+1.41%) |
Dec 07, 2023 | 8.930 | 9.370 | 8.905 | 9.250 | 5,988,987 | +0.29(+3.24%) |
Dec 06, 2023 | 8.930 | 9.270 | 8.905 | 8.960 | 4,451,634 | +0.19(+2.17%) |
Dec 05, 2023 | 9.010 | 9.030 | 8.750 | 8.770 | 3,003,037 | -0.33(-3.63%) |
Dec 04, 2023 | 9.150 | 9.410 | 8.995 | 9.100 | 4,699,476 | -0.09(-0.98%) |
Dec 01, 2023 | 8.310 | 9.210 | 8.165 | 9.190 | 5,732,216 | +0.85(+10.19%) |
Nov 30, 2023 | 8.370 | 8.422 | 8.140 | 8.340 | 3,704,579 | +0.01(+0.12%) |
Nov 29, 2023 | 8.340 | 8.706 | 8.320 | 8.330 | 3,506,349 | +0.06(+0.73%) |
Nov 28, 2023 | 8.200 | 8.330 | 8.101 | 8.270 | 2,637,357 | +0.06(+0.73%) |
Nov 27, 2023 | 8.490 | 8.490 | 8.170 | 8.210 | 4,110,273 | -0.38(-4.42%) |
Nov 24, 2023 | 8.420 | 8.670 | 8.351 | 8.590 | 1,372,021 | +0.17(+2.02%) |
Nov 22, 2023 | 8.500 | 8.600 | 8.360 | 8.420 | 2,728,583 | -0.05(-0.59%) |
Nov 21, 2023 | 8.850 | 8.850 | 8.400 | 8.470 | 2,935,622 | -0.48(-5.36%) |
Nov 20, 2023 | 8.770 | 9.075 | 8.585 | 8.950 | 4,146,574 | +0.20(+2.29%) |
Nov 17, 2023 | 8.330 | 8.780 | 8.320 | 8.750 | 6,253,101 | +0.55(+6.71%) |
Nov 16, 2023 | 8.750 | 8.770 | 8.140 | 8.200 | 4,758,133 | -0.59(-6.71%) |
Nov 15, 2023 | 8.530 | 9.330 | 8.510 | 8.790 | 7,466,379 | +0.28(+3.29%) |
Nov 14, 2023 | 8.480 | 8.740 | 8.470 | 8.510 | 4,900,718 | +0.37(+4.55%) |
Nov 13, 2023 | 8.500 | 8.510 | 8.120 | 8.140 | 3,122,100 | -0.44(-5.13%) |
Nov 10, 2023 | 8.620 | 8.660 | 8.370 | 8.580 | 2,443,027 | -0.06(-0.69%) |
Nov 09, 2023 | 8.810 | 8.890 | 8.510 | 8.640 | 3,266,055 | -0.11(-1.26%) |
Nov 08, 2023 | 8.860 | 8.920 | 8.730 | 8.750 | 2,256,608 | -0.11(-1.24%) |
Nov 07, 2023 | 8.880 | 9.260 | 8.720 | 8.860 | 3,854,144 | -0.16(-1.77%) |
Nov 06, 2023 | 9.400 | 9.470 | 8.925 | 9.020 | 3,703,545 | -0.31(-3.32%) |
Nov 03, 2023 | 9.400 | 9.525 | 9.200 | 9.330 | 3,757,110 | +0.18(+1.97%) |
Nov 02, 2023 | 8.580 | 9.175 | 8.530 | 9.150 | 5,097,199 | +0.82(+9.84%) |
Nov 01, 2023 | 8.400 | 8.610 | 8.290 | 8.330 | 5,549,802 | -0.10(-1.19%) |
Oct 31, 2023 | 8.640 | 8.695 | 8.330 | 8.430 | 6,673,836 | -0.18(-2.09%) |
Oct 30, 2023 | 8.700 | 8.900 | 8.530 | 8.610 | 5,367,068 | -0.01(-0.12%) |
Oct 27, 2023 | 9.090 | 9.180 | 8.560 | 8.620 | 7,728,540 | -0.42(-4.65%) |
Oct 26, 2023 | 9.650 | 9.760 | 8.625 | 9.040 | 13,665,521 | -1.08(-10.67%) |
Oct 25, 2023 | 10.33 | 10.39 | 10.05 | 10.12 | 5,407,356 | -0.21(-2.03%) |
Oct 24, 2023 | 10.75 | 10.84 | 10.27 | 10.33 | 4,570,695 | -0.32(-3.00%) |
Oct 23, 2023 | 10.82 | 10.89 | 10.44 | 10.65 | 7,480,413 | -0.27(-2.47%) |
Oct 20, 2023 | 10.59 | 11.02 | 10.59 | 10.92 | 3,506,537 | +0.34(+3.21%) |
Oct 19, 2023 | 10.69 | 10.92 | 10.53 | 10.58 | 3,038,027 | -0.23(-2.13%) |
Oct 18, 2023 | 11.16 | 11.20 | 10.79 | 10.81 | 2,978,508 | -0.57(-5.01%) |
Oct 17, 2023 | 11.22 | 11.61 | 11.17 | 11.38 | 2,203,622 | +0.07(+0.62%) |
Oct 16, 2023 | 11.17 | 11.48 | 11.11 | 11.31 | 2,804,675 | +0.29(+2.63%) |
Oct 13, 2023 | 11.27 | 11.44 | 10.91 | 11.02 | 3,119,380 | -0.24(-2.13%) |
Oct 12, 2023 | 11.44 | 11.45 | 11.03 | 11.26 | 2,668,556 | -0.12(-1.05%) |
Oct 11, 2023 | 11.56 | 11.71 | 11.18 | 11.38 | 2,370,994 | -0.17(-1.47%) |
Oct 10, 2023 | 11.27 | 11.70 | 11.27 | 11.55 | 2,851,054 | +0.46(+4.15%) |
Oct 09, 2023 | 10.74 | 11.27 | 10.67 | 11.09 | 2,416,692 | +0.20(+1.84%) |
Oct 06, 2023 | 10.77 | 11.42 | 10.65 | 10.89 | 4,469,111 | +0.07(+0.65%) |
Oct 05, 2023 | 10.65 | 10.88 | 10.25 | 10.82 | 6,430,708 | +0.06(+0.56%) |
Oct 04, 2023 | 10.85 | 11.05 | 10.45 | 10.76 | 5,875,794 | -0.06(-0.55%) |
Oct 03, 2023 | 11.59 | 11.64 | 10.74 | 10.82 | 5,645,453 | -0.87(-7.44%) |
Oct 02, 2023 | 12.20 | 12.29 | 11.63 | 11.69 | 4,363,141 | -0.56(-4.57%) |
Sep 29, 2023 | 12.38 | 12.47 | 12.17 | 12.25 | 3,618,160 | +0.02(+0.16%) |
Sep 28, 2023 | 12.00 | 12.31 | 11.90 | 12.23 | 4,888,413 | +0.22(+1.83%) |
Sep 27, 2023 | 12.63 | 12.75 | 11.96 | 12.01 | 5,499,242 | -0.58(-4.61%) |
Sep 26, 2023 | 12.98 | 13.18 | 12.53 | 12.59 | 4,174,448 | -0.52(-3.97%) |
Sep 25, 2023 | 13.30 | 13.25 | 13.03 | 13.11 | 4,987,924 | -0.37(-2.74%) |
Sep 22, 2023 | 15.02 | 15.10 | 13.44 | 13.48 | 7,266,512 | -1.60(-10.61%) |
Sep 21, 2023 | 15.25 | 15.28 | 14.96 | 15.08 | 3,246,177 | -0.36(-2.33%) |
Sep 20, 2023 | 15.84 | 15.91 | 15.41 | 15.44 | 1,946,960 | -0.30(-1.91%) |
Sep 19, 2023 | 15.87 | 16.02 | 15.60 | 15.74 | 1,716,995 | -0.12(-0.76%) |
Sep 18, 2023 | 16.11 | 16.11 | 15.72 | 15.86 | 2,333,672 | -0.26(-1.61%) |
Sep 15, 2023 | 16.24 | 16.32 | 16.09 | 16.12 | 7,438,542 | -0.24(-1.47%) |
Sep 14, 2023 | 15.90 | 16.37 | 15.83 | 16.36 | 3,383,112 | +0.74(+4.74%) |
Sep 13, 2023 | 15.68 | 15.73 | 15.47 | 15.62 | 2,602,671 | -0.16(-1.01%) |
Sep 12, 2023 | 16.18 | 16.23 | 15.74 | 15.78 | 2,150,080 | -0.47(-2.89%) |
Sep 11, 2023 | 16.11 | 16.27 | 16.02 | 16.25 | 2,313,934 | +0.25(+1.56%) |
Sep 08, 2023 | 15.76 | 16.05 | 15.68 | 16.00 | 2,234,368 | +0.24(+1.52%) |
Sep 07, 2023 | 16.19 | 16.29 | 15.69 | 15.76 | 3,738,828 | -0.57(-3.49%) |
Sep 06, 2023 | 17.02 | 17.21 | 16.23 | 16.33 | 2,843,655 | -0.77(-4.50%) |
Sep 05, 2023 | 16.97 | 17.29 | 16.97 | 17.10 | 2,161,998 | -0.07(-0.41%) |
Sep 01, 2023 | 17.05 | 17.25 | 16.96 | 17.17 | 1,417,440 | +0.22(+1.30%) |
Aug 31, 2023 | 17.04 | 17.16 | 16.89 | 16.95 | 2,332,582 | -0.06(-0.35%) |
Aug 30, 2023 | 17.19 | 17.19 | 16.86 | 17.01 | 1,765,735 | -0.17(-0.99%) |
Aug 29, 2023 | 17.03 | 17.41 | 16.85 | 17.18 | 1,460,376 | +0.16(+0.94%) |
Aug 28, 2023 | 17.01 | 17.18 | 16.82 | 17.02 | 1,652,453 | +0.14(+0.83%) |
Aug 25, 2023 | 17.23 | 17.32 | 16.69 | 16.88 | 1,391,339 | -0.31(-1.80%) |
Aug 24, 2023 | 17.32 | 17.47 | 17.17 | 17.19 | 1,371,543 | -0.18(-1.04%) |
Aug 23, 2023 | 17.29 | 17.50 | 17.06 | 17.37 | 1,287,145 | +0.14(+0.81%) |
Aug 22, 2023 | 17.30 | 17.45 | 17.10 | 17.23 | 1,568,565 | -0.03(-0.17%) |
Aug 21, 2023 | 17.30 | 17.44 | 17.04 | 17.26 | 2,731,159 | +0.01(+0.06%) |
Aug 18, 2023 | 17.03 | 17.27 | 16.96 | 17.25 | 2,799,421 | -0.03(-0.17%) |
Aug 17, 2023 | 17.23 | 17.71 | 17.22 | 17.28 | 3,014,922 | +0.09(+0.52%) |
Aug 16, 2023 | 17.43 | 17.52 | 17.17 | 17.19 | 1,671,124 | -0.31(-1.77%) |
Aug 15, 2023 | 17.70 | 17.76 | 17.46 | 17.50 | 2,361,267 | -0.34(-1.91%) |
Aug 14, 2023 | 17.35 | 17.95 | 17.27 | 17.84 | 3,759,595 | +0.49(+2.82%) |
Aug 11, 2023 | 16.69 | 17.36 | 16.62 | 17.35 | 3,138,018 | +0.57(+3.40%) |
Aug 10, 2023 | 16.57 | 16.80 | 16.51 | 16.78 | 2,143,776 | +0.30(+1.82%) |
Aug 09, 2023 | 16.54 | 16.64 | 16.41 | 16.48 | 1,784,560 | -0.02(-0.12%) |
Aug 08, 2023 | 16.24 | 16.53 | 16.11 | 16.50 | 2,508,536 | -0.05(-0.30%) |
Aug 07, 2023 | 16.38 | 16.61 | 16.11 | 16.55 | 3,384,508 | +0.20(+1.22%) |
Aug 04, 2023 | 15.94 | 16.47 | 15.88 | 16.35 | 2,577,936 | +0.47(+2.96%) |
Aug 03, 2023 | 16.14 | 16.22 | 15.86 | 15.88 | 2,513,447 | -0.35(-2.16%) |
Aug 02, 2023 | 16.28 | 16.35 | 16.02 | 16.23 | 3,364,404 | -0.24(-1.46%) |
Aug 01, 2023 | 16.66 | 16.77 | 16.32 | 16.47 | 3,469,878 | -0.38(-2.26%) |
Jul 31, 2023 | 15.96 | 16.86 | 15.95 | 16.85 | 6,328,534 | +0.90(+5.64%) |
Jul 28, 2023 | 16.01 | 16.37 | 15.64 | 15.95 | 6,290,128 | +0.10(+0.63%) |
Jul 27, 2023 | 17.66 | 17.69 | 15.82 | 15.85 | 10,320,603 | -2.09(-11.65%) |
Jul 26, 2023 | 17.92 | 18.19 | 17.86 | 17.94 | 4,652,805 | +0.02(+0.11%) |
Jul 25, 2023 | 18.20 | 18.26 | 17.89 | 17.92 | 2,011,100 | -0.33(-1.81%) |
Jul 24, 2023 | 18.03 | 18.29 | 17.78 | 18.25 | 1,715,679 | -0.01(-0.05%) |
Jul 21, 2023 | 18.31 | 18.44 | 18.04 | 18.26 | 2,306,284 | +0.03(+0.16%) |
Jul 20, 2023 | 18.88 | 18.89 | 18.18 | 18.23 | 2,036,262 | -0.69(-3.65%) |
Jul 19, 2023 | 18.60 | 18.94 | 18.51 | 18.92 | 2,560,740 | +0.41(+2.22%) |
Jul 18, 2023 | 18.05 | 18.69 | 18.01 | 18.51 | 1,926,237 | +0.37(+2.04%) |
Jul 17, 2023 | 18.45 | 18.55 | 18.12 | 18.14 | 2,232,902 | -0.30(-1.63%) |
Jul 14, 2023 | 18.86 | 18.90 | 18.33 | 18.44 | 1,562,510 | -0.46(-2.43%) |
Jul 13, 2023 | 18.75 | 19.12 | 18.75 | 18.90 | 1,988,473 | +0.24(+1.29%) |
Jul 12, 2023 | 19.23 | 19.36 | 18.64 | 18.66 | 3,601,877 | -0.42(-2.20%) |
Jul 11, 2023 | 18.93 | 19.16 | 18.91 | 19.08 | 2,440,051 | +0.17(+0.90%) |
Jul 10, 2023 | 18.61 | 18.92 | 18.55 | 18.91 | 3,215,509 | +0.21(+1.12%) |
Jul 07, 2023 | 18.67 | 18.92 | 18.65 | 18.70 | 4,112,219 | +0.05(+0.27%) |
Jul 06, 2023 | 18.54 | 18.89 | 18.29 | 18.65 | 2,854,114 | -0.11(-0.59%) |
Jul 05, 2023 | 18.79 | 18.83 | 18.38 | 18.76 | 5,206,964 | +0.31(+1.68%) |
Jul 03, 2023 | 18.27 | 18.82 | 18.27 | 18.45 | 1,683,032 | +0.06(+0.33%) |
Jun 30, 2023 | 18.30 | 18.52 | 18.17 | 18.39 | 2,878,692 | +0.26(+1.43%) |
Jun 29, 2023 | 18.19 | 18.41 | 17.93 | 18.13 | 2,164,471 | -0.09(-0.49%) |
Jun 28, 2023 | 18.10 | 18.27 | 17.95 | 18.22 | 1,985,678 | +0.14(+0.77%) |
Jun 27, 2023 | 17.58 | 18.12 | 17.52 | 18.08 | 2,425,726 | +0.47(+2.67%) |
Jun 26, 2023 | 17.45 | 17.88 | 17.45 | 17.61 | 1,746,401 | +0.16(+0.92%) |
Jun 23, 2023 | 17.39 | 17.66 | 17.37 | 17.45 | 4,672,091 | -0.28(-1.58%) |
Jun 22, 2023 | 17.58 | 17.83 | 17.33 | 17.73 | 1,874,414 | +0.09(+0.51%) |
Jun 21, 2023 | 17.72 | 17.84 | 17.48 | 17.64 | 1,864,594 | -0.15(-0.84%) |
Jun 20, 2023 | 17.79 | 18.02 | 17.55 | 17.79 | 2,525,061 | -0.03(-0.17%) |
Jun 16, 2023 | 18.20 | 18.24 | 17.69 | 17.82 | 2,925,175 | -0.29(-1.60%) |
Jun 15, 2023 | 17.60 | 18.15 | 17.53 | 18.11 | 2,204,193 | +1.80(+11.04%) |
May 08, 2023 | 16.47 | 16.58 | 15.98 | 16.31 | 1,619,243 | -0.06(-0.37%) |
May 05, 2023 | 16.26 | 16.46 | 16.14 | 16.37 | 1,943,612 | +0.42(+2.63%) |
May 04, 2023 | 16.11 | 16.25 | 15.74 | 15.95 | 2,085,910 | -0.25(-1.54%) |
May 03, 2023 | 16.23 | 16.50 | 16.18 | 16.20 | 2,388,469 | -0.01(-0.06%) |
May 02, 2023 | 16.40 | 16.41 | 15.62 | 16.21 | 3,232,437 | -0.29(-1.76%) |
May 01, 2023 | 16.77 | 17.05 | 16.32 | 16.50 | 3,161,017 | -0.18(-1.08%) |
Apr 28, 2023 | 16.15 | 16.85 | 16.10 | 16.68 | 4,145,940 | +0.60(+3.73%) |
Apr 27, 2023 | 16.03 | 16.26 | 15.30 | 16.08 | 8,209,161 | +0.93(+6.14%) |
Apr 26, 2023 | 15.30 | 15.46 | 15.09 | 15.15 | 4,555,747 | -0.04(-0.30%) |
Apr 25, 2023 | 15.45 | 15.49 | 14.95 | 15.20 | 2,787,792 | -0.45(-2.85%) |
Apr 24, 2023 | 15.26 | 15.65 | 15.19 | 15.64 | 2,358,255 | +0.33(+2.16%) |
Apr 21, 2023 | 15.26 | 15.34 | 14.99 | 15.31 | 3,926,220 | +0.06(+0.39%) |
Apr 20, 2023 | 15.42 | 15.52 | 15.17 | 15.25 | 3,058,537 | -0.41(-2.62%) |
Apr 19, 2023 | 15.05 | 15.73 | 15.00 | 15.66 | 3,581,342 | +0.51(+3.37%) |
Apr 18, 2023 | 15.55 | 15.58 | 15.11 | 15.15 | 3,473,155 | -0.36(-2.32%) |
Apr 17, 2023 | 15.42 | 15.69 | 15.36 | 15.51 | 2,417,837 | +0.16(+1.04%) |
Apr 14, 2023 | 15.70 | 15.71 | 15.20 | 15.35 | 3,020,580 | -0.33(-2.10%) |
Apr 13, 2023 | 15.72 | 15.83 | 15.48 | 15.68 | 4,493,410 | +0.03(+0.19%) |
Apr 12, 2023 | 16.38 | 16.42 | 15.49 | 15.65 | 3,544,223 | -0.61(-3.75%) |
Apr 11, 2023 | 15.97 | 16.29 | 15.92 | 16.26 | 2,700,176 | +0.36(+2.26%) |
Apr 10, 2023 | 15.02 | 15.93 | 15.01 | 15.90 | 4,368,654 | +0.74(+4.88%) |
Apr 06, 2023 | 15.09 | 15.41 | 14.85 | 15.16 | 3,404,468 | +0.08(+0.53%) |
Apr 05, 2023 | 15.75 | 15.78 | 14.98 | 15.08 | 4,157,565 | -0.81(-5.10%) |
Apr 04, 2023 | 16.30 | 16.44 | 15.85 | 15.89 | 4,130,795 | -0.27(-1.67%) |
Apr 03, 2023 | 16.29 | 16.53 | 15.99 | 16.16 | 3,759,923 | -0.13(-0.80%) |
Mar 31, 2023 | 15.87 | 16.41 | 15.85 | 16.29 | 2,830,169 | +0.51(+3.23%) |
Mar 30, 2023 | 15.90 | 15.92 | 15.59 | 15.78 | 3,137,546 | +0.10(+0.64%) |
Mar 29, 2023 | 15.44 | 15.81 | 15.40 | 15.68 | 2,887,849 | +0.48(+3.16%) |
Mar 28, 2023 | 15.49 | 15.60 | 15.15 | 15.20 | 3,555,822 | -0.32(-2.06%) |
Mar 27, 2023 | 15.66 | 15.95 | 15.09 | 15.52 | 3,835,901 | -0.10(-0.64%) |
Mar 24, 2023 | 16.30 | 16.33 | 15.44 | 15.62 | 4,964,577 | -0.81(-4.93%) |
Mar 23, 2023 | 16.33 | 17.08 | 16.06 | 16.43 | 3,775,291 | +0.20(+1.23%) |
Mar 22, 2023 | 16.31 | 16.83 | 16.09 | 16.23 | 5,321,228 | -0.10(-0.61%) |
Mar 21, 2023 | 15.75 | 16.68 | 15.75 | 16.33 | 3,827,847 | +0.92(+5.97%) |
Mar 20, 2023 | 15.46 | 16.02 | 15.34 | 15.41 | 5,459,820 | +0.03(+0.20%) |
Mar 17, 2023 | 16.11 | 16.12 | 15.03 | 15.38 | 27,113,056 | -0.87(-5.35%) |
Mar 16, 2023 | 15.70 | 16.34 | 15.62 | 16.25 | 4,568,419 | +0.25(+1.56%) |
Mar 15, 2023 | 15.95 | 16.03 | 15.56 | 16.00 | 4,921,467 | -0.39(-2.38%) |
Mar 14, 2023 | 17.37 | 17.70 | 16.12 | 16.39 | 5,003,961 | -0.58(-3.42%) |
Mar 13, 2023 | 16.74 | 17.05 | 16.22 | 16.97 | 4,505,539 | -0.24(-1.39%) |
Mar 10, 2023 | 18.35 | 18.37 | 17.01 | 17.21 | 5,539,341 | -1.27(-6.87%) |
Mar 09, 2023 | 19.92 | 20.04 | 18.46 | 18.48 | 3,827,619 | -1.35(-6.81%) |
Mar 08, 2023 | 19.45 | 19.88 | 19.34 | 19.83 | 2,780,725 | +0.27(+1.38%) |
Mar 07, 2023 | 19.51 | 20.00 | 19.47 | 19.56 | 3,307,789 | -0.03(-0.15%) |
Mar 06, 2023 | 19.46 | 20.48 | 19.40 | 19.59 | 8,157,634 | +0.82(+4.37%) |
Mar 03, 2023 | 18.40 | 18.90 | 18.40 | 18.77 | 2,104,192 | +0.42(+2.29%) |
Mar 02, 2023 | 18.27 | 18.46 | 18.12 | 18.35 | 2,037,414 | -0.05(-0.27%) |
Mar 01, 2023 | 18.38 | 18.71 | 18.34 | 18.40 | 1,788,034 | -0.11(-0.59%) |
Feb 28, 2023 | 18.51 | 18.78 | 18.47 | 18.51 | 2,782,007 | +0.06(+0.33%) |
Feb 27, 2023 | 18.74 | 18.88 | 18.35 | 18.45 | 1,808,021 | -0.10(-0.54%) |
Feb 24, 2023 | 18.30 | 18.74 | 18.27 | 18.55 | 2,197,927 | -0.06(-0.32%) |
Feb 23, 2023 | 18.63 | 18.93 | 18.57 | 18.61 | 1,692,716 | -0.05(-0.27%) |
Feb 22, 2023 | 18.84 | 19.04 | 18.58 | 18.66 | 1,900,393 | -0.19(-1.01%) |
Feb 21, 2023 | 19.31 | 19.41 | 18.76 | 18.85 | 2,790,035 | -0.61(-3.13%) |
Feb 17, 2023 | 19.79 | 19.87 | 19.35 | 19.46 | 2,359,130 | -0.48(-2.41%) |
Feb 16, 2023 | 19.47 | 20.34 | 19.45 | 19.94 | 3,792,724 | +0.11(+0.55%) |
Feb 15, 2023 | 19.14 | 19.85 | 19.12 | 19.83 | 3,118,993 | +0.61(+3.17%) |
Feb 14, 2023 | 18.68 | 19.51 | 18.66 | 19.22 | 4,632,484 | +0.48(+2.56%) |
Feb 13, 2023 | 18.79 | 19.12 | 18.58 | 18.74 | 3,887,989 | +0.42(+2.29%) |
Feb 10, 2023 | 18.57 | 18.75 | 18.12 | 18.32 | 2,605,032 | -0.35(-1.87%) |
Feb 09, 2023 | 19.29 | 19.43 | 18.59 | 18.67 | 3,862,321 | -0.33(-1.74%) |
Feb 08, 2023 | 19.00 | 19.09 | 18.56 | 19.00 | 3,771,809 | +0.00(+0.00%) |
Feb 07, 2023 | 19.14 | 19.47 | 18.48 | 19.00 | 10,293,053 | +1.32(+7.47%) |
Feb 06, 2023 | 18.03 | 18.10 | 17.34 | 17.68 | 2,527,339 | -0.48(-2.64%) |
Feb 03, 2023 | 18.22 | 18.60 | 18.05 | 18.16 | 2,159,101 | -0.42(-2.26%) |
Feb 02, 2023 | 18.81 | 19.20 | 18.41 | 18.58 | 3,400,352 | -0.08(-0.43%) |
Feb 01, 2023 | 17.97 | 18.68 | 17.85 | 18.66 | 3,046,922 | +0.64(+3.55%) |
Jan 31, 2023 | 17.00 | 18.05 | 17.00 | 18.02 | 2,046,986 | +1.07(+6.31%) |
Jan 30, 2023 | 17.33 | 17.50 | 16.93 | 16.95 | 3,236,361 | -0.62(-3.53%) |
Jan 27, 2023 | 17.28 | 17.72 | 17.23 | 17.57 | 2,206,761 | +0.31(+1.80%) |
Jan 26, 2023 | 17.24 | 17.50 | 17.08 | 17.26 | 1,356,699 | +0.13(+0.76%) |
Jan 25, 2023 | 17.11 | 17.21 | 16.66 | 17.13 | 1,966,853 | -0.29(-1.66%) |
Jan 24, 2023 | 17.33 | 17.59 | 17.26 | 17.42 | 1,511,263 | +0.01(+0.06%) |
Jan 23, 2023 | 17.35 | 17.51 | 17.21 | 17.41 | 1,465,597 | +0.19(+1.10%) |
Jan 20, 2023 | 16.71 | 17.23 | 16.54 | 17.22 | 2,075,868 | +0.62(+3.73%) |
Jan 19, 2023 | 16.77 | 16.90 | 16.30 | 16.60 | 1,922,710 | -0.37(-2.18%) |
Jan 18, 2023 | 17.28 | 17.51 | 16.85 | 16.97 | 3,306,965 | +0.18(+1.07%) |
Jan 17, 2023 | 16.86 | 17.00 | 16.65 | 16.79 | 3,461,016 | -0.10(-0.59%) |
Jan 13, 2023 | 16.98 | 17.10 | 16.66 | 16.89 | 1,657,118 | -0.21(-1.23%) |
Jan 12, 2023 | 16.90 | 17.16 | 16.61 | 17.10 | 2,997,954 | +0.33(+1.97%) |
Jan 11, 2023 | 16.60 | 16.80 | 16.49 | 16.77 | 1,975,919 | +0.28(+1.70%) |
Jan 10, 2023 | 16.25 | 16.51 | 16.09 | 16.49 | 1,855,049 | +0.25(+1.54%) |
Jan 09, 2023 | 16.02 | 16.44 | 16.00 | 16.24 | 1,711,847 | +0.33(+2.07%) |
Jan 06, 2023 | 15.78 | 16.21 | 15.69 | 15.91 | 2,894,078 | +0.26(+1.66%) |
Jan 05, 2023 | 15.21 | 15.70 | 14.97 | 15.65 | 2,316,864 | +0.33(+2.15%) |
Jan 04, 2023 | 15.13 | 15.40 | 14.90 | 15.32 | 2,604,910 | +0.30(+2.00%) |