Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.64 | 17.70 | 17.15 | 17.17 | 2,820,448 | -0.41(-2.36%) |
Feb 28, 2024 | 17.65 | 17.69 | 17.42 | 17.59 | 2,586,095 | -0.21(-1.16%) |
Feb 27, 2024 | 17.51 | 18.02 | 17.37 | 17.79 | 1,959,118 | +0.38(+2.21%) |
Feb 26, 2024 | 18.25 | 18.37 | 17.38 | 17.41 | 2,937,510 | -0.84(-4.59%) |
Feb 23, 2024 | 18.15 | 18.44 | 17.80 | 18.25 | 2,423,907 | +0.23(+1.26%) |
Feb 22, 2024 | 17.98 | 18.14 | 17.75 | 18.02 | 2,348,015 | +0.02(+0.11%) |
Feb 21, 2024 | 18.17 | 18.43 | 17.73 | 18.00 | 3,388,194 | +0.04(+0.22%) |
Feb 20, 2024 | 18.21 | 18.39 | 17.86 | 17.96 | 3,469,570 | -0.21(-1.18%) |
Feb 16, 2024 | 18.03 | 18.44 | 17.83 | 18.18 | 3,497,452 | +0.09(+0.48%) |
Feb 15, 2024 | 17.34 | 18.54 | 17.15 | 18.09 | 7,971,976 | +2.20(+13.81%) |
Feb 14, 2024 | 15.82 | 15.97 | 15.48 | 15.89 | 3,663,732 | +0.23(+1.49%) |
Feb 13, 2024 | 16.06 | 16.07 | 15.39 | 15.66 | 3,495,897 | -0.69(-4.22%) |
Feb 12, 2024 | 16.01 | 16.39 | 16.00 | 16.35 | 2,321,749 | +0.44(+2.75%) |
Feb 09, 2024 | 15.86 | 15.96 | 15.66 | 15.91 | 2,094,757 | +0.07(+0.43%) |
Feb 08, 2024 | 15.72 | 15.85 | 15.49 | 15.84 | 2,424,401 | +0.06(+0.37%) |
Feb 07, 2024 | 16.37 | 16.41 | 15.60 | 15.79 | 2,693,094 | -0.68(-4.13%) |
Feb 06, 2024 | 15.64 | 16.65 | 15.58 | 16.47 | 2,907,133 | +0.88(+5.67%) |
Feb 05, 2024 | 16.13 | 16.16 | 15.56 | 15.58 | 2,130,953 | -0.58(-3.61%) |
Feb 02, 2024 | 16.68 | 16.72 | 16.14 | 16.17 | 2,018,678 | -0.58(-3.48%) |
Feb 01, 2024 | 16.27 | 16.81 | 16.10 | 16.75 | 1,935,776 | +0.57(+3.54%) |
Jan 31, 2024 | 16.35 | 16.59 | 16.17 | 16.17 | 3,121,404 | -0.13(-0.77%) |
Jan 30, 2024 | 16.63 | 16.69 | 16.15 | 16.30 | 1,728,414 | -0.37(-2.21%) |
Jan 29, 2024 | 16.34 | 16.69 | 16.13 | 16.67 | 2,324,186 | +0.42(+2.57%) |
Jan 26, 2024 | 16.32 | 16.53 | 16.17 | 16.25 | 2,576,531 | -0.11(-0.65%) |
Jan 25, 2024 | 16.18 | 16.37 | 16.00 | 16.36 | 2,335,856 | +0.41(+2.56%) |
Jan 24, 2024 | 15.92 | 16.13 | 15.81 | 15.95 | 2,382,628 | +0.15(+0.92%) |
Jan 23, 2024 | 15.40 | 15.84 | 15.29 | 15.81 | 2,621,587 | +0.56(+3.70%) |
Jan 22, 2024 | 15.15 | 15.52 | 15.08 | 15.24 | 2,726,934 | +0.18(+1.23%) |
Jan 19, 2024 | 15.20 | 15.28 | 14.89 | 15.06 | 3,399,904 | -0.18(-1.21%) |
Jan 18, 2024 | 15.53 | 15.70 | 15.03 | 15.24 | 3,918,499 | -0.20(-1.32%) |
Jan 17, 2024 | 15.89 | 16.05 | 15.29 | 15.45 | 4,243,981 | -0.67(-4.16%) |
Jan 16, 2024 | 16.17 | 16.30 | 15.87 | 16.12 | 3,294,215 | -0.16(-0.96%) |
Jan 12, 2024 | 16.38 | 16.86 | 16.26 | 16.27 | 3,065,515 | -0.08(-0.48%) |
Jan 11, 2024 | 16.69 | 16.87 | 16.18 | 16.35 | 5,218,996 | -0.36(-2.15%) |
Jan 10, 2024 | 15.78 | 16.72 | 15.63 | 16.71 | 6,592,445 | +0.97(+6.17%) |
Jan 09, 2024 | 15.75 | 15.92 | 15.55 | 15.74 | 4,999,362 | -0.10(-0.61%) |
Jan 08, 2024 | 13.94 | 15.85 | 13.94 | 15.83 | 9,285,189 | +1.84(+13.12%) |
Jan 05, 2024 | 13.41 | 14.06 | 13.26 | 14.00 | 5,047,196 | +0.61(+4.57%) |
Jan 04, 2024 | 14.26 | 14.31 | 13.31 | 13.39 | 5,512,777 | -0.83(-5.81%) |
Jan 03, 2024 | 14.22 | 14.36 | 13.87 | 14.21 | 3,067,756 | -0.08(-0.54%) |
Jan 02, 2024 | 14.01 | 14.69 | 14.01 | 14.29 | 4,688,773 | +0.28(+2.01%) |
Dec 29, 2023 | 13.99 | 14.11 | 13.83 | 14.01 | 2,788,859 | -0.06(-0.41%) |
Dec 28, 2023 | 13.98 | 14.17 | 13.90 | 14.07 | 2,488,541 | +0.12(+0.84%) |
Dec 27, 2023 | 13.74 | 14.08 | 13.71 | 13.95 | 2,955,470 | +0.22(+1.63%) |
Dec 26, 2023 | 13.53 | 13.83 | 13.47 | 13.73 | 4,288,722 | +0.21(+1.58%) |
Dec 22, 2023 | 13.20 | 13.58 | 13.19 | 13.51 | 3,587,075 | +0.30(+2.28%) |
Dec 21, 2023 | 13.07 | 13.50 | 13.02 | 13.21 | 4,770,146 | +0.45(+3.50%) |
Dec 20, 2023 | 13.09 | 13.20 | 12.77 | 12.77 | 4,568,789 | -0.37(-2.81%) |
Dec 19, 2023 | 12.89 | 13.20 | 12.79 | 13.13 | 5,377,414 | +0.39(+3.05%) |
Dec 18, 2023 | 12.74 | 12.86 | 12.50 | 12.75 | 4,622,495 | +0.04(+0.31%) |
Dec 15, 2023 | 12.42 | 12.99 | 12.35 | 12.71 | 11,083,841 | +0.25(+2.03%) |
Dec 14, 2023 | 12.39 | 12.66 | 12.26 | 12.45 | 6,866,132 | +0.39(+3.22%) |
Dec 13, 2023 | 11.17 | 12.12 | 10.99 | 12.07 | 9,695,314 | +0.85(+7.63%) |
Dec 12, 2023 | 10.93 | 11.29 | 10.66 | 11.21 | 7,398,936 | +0.30(+2.76%) |
Dec 11, 2023 | 10.78 | 11.03 | 10.71 | 10.91 | 4,622,407 | +0.20(+1.91%) |
Dec 08, 2023 | 11.03 | 11.17 | 10.64 | 10.71 | 3,988,749 | -0.30(-2.74%) |
Dec 07, 2023 | 10.68 | 11.18 | 10.61 | 11.01 | 5,862,347 | +0.33(+3.09%) |
Dec 06, 2023 | 10.95 | 10.96 | 10.53 | 10.68 | 4,708,721 | -0.10(-0.90%) |
Dec 05, 2023 | 11.39 | 11.47 | 10.75 | 10.77 | 4,713,968 | -0.72(-6.26%) |
Dec 04, 2023 | 11.09 | 11.53 | 11.07 | 11.49 | 4,547,550 | +0.32(+2.87%) |
Dec 01, 2023 | 11.01 | 11.39 | 10.90 | 11.17 | 3,282,484 | +0.17(+1.59%) |
Nov 30, 2023 | 11.17 | 11.22 | 10.91 | 11.00 | 4,185,411 | -0.09(-0.79%) |
Nov 29, 2023 | 11.03 | 11.12 | 10.91 | 11.08 | 6,308,765 | +0.11(+0.97%) |
Nov 28, 2023 | 11.11 | 11.23 | 10.93 | 10.98 | 3,932,020 | -0.13(-1.14%) |
Nov 27, 2023 | 11.01 | 11.16 | 10.85 | 11.10 | 3,753,185 | +0.07(+0.62%) |
Nov 24, 2023 | 10.95 | 11.06 | 10.90 | 11.04 | 1,193,606 | +0.12(+1.07%) |
Nov 22, 2023 | 10.82 | 11.03 | 10.76 | 10.92 | 2,791,007 | +0.20(+1.90%) |
Nov 21, 2023 | 10.82 | 10.90 | 10.68 | 10.72 | 3,639,711 | -0.16(-1.43%) |
Nov 20, 2023 | 10.91 | 10.98 | 10.79 | 10.87 | 2,826,738 | -0.12(-1.06%) |
Nov 17, 2023 | 10.79 | 11.03 | 10.73 | 10.99 | 4,619,792 | +0.35(+3.29%) |
Nov 16, 2023 | 11.20 | 11.21 | 10.59 | 10.64 | 4,309,547 | -0.59(-5.28%) |
Nov 15, 2023 | 11.10 | 11.37 | 11.03 | 11.23 | 3,216,141 | +0.10(+0.87%) |
Nov 14, 2023 | 10.97 | 11.40 | 10.83 | 11.13 | 4,756,634 | +0.42(+3.90%) |
Nov 13, 2023 | 10.70 | 10.98 | 10.60 | 10.72 | 4,465,165 | -0.09(-0.81%) |
Nov 10, 2023 | 10.80 | 10.86 | 10.61 | 10.80 | 5,323,959 | -0.02(-0.18%) |
Nov 09, 2023 | 11.61 | 11.62 | 10.82 | 10.82 | 5,783,903 | -0.81(-6.93%) |
Nov 08, 2023 | 11.83 | 11.83 | 11.40 | 11.63 | 5,438,502 | -0.13(-1.13%) |
Nov 07, 2023 | 11.84 | 12.05 | 11.50 | 11.76 | 5,503,731 | -0.14(-1.19%) |
Nov 06, 2023 | 12.40 | 12.49 | 11.87 | 11.90 | 8,749,890 | -0.70(-5.56%) |
Nov 03, 2023 | 12.58 | 12.91 | 12.14 | 12.60 | 12,602,735 | +0.18(+1.45%) |
Nov 02, 2023 | 13.72 | 14.07 | 11.99 | 12.42 | 11,976,107 | -1.46(-10.51%) |
Nov 01, 2023 | 14.01 | 14.07 | 13.82 | 13.88 | 3,346,125 | -0.13(-0.95%) |
Oct 31, 2023 | 14.19 | 14.23 | 13.84 | 14.02 | 3,848,206 | -0.13(-0.94%) |
Oct 30, 2023 | 14.27 | 14.40 | 13.90 | 14.15 | 3,769,579 | -0.03(-0.20%) |
Oct 27, 2023 | 14.46 | 14.48 | 14.15 | 14.18 | 4,024,668 | -0.33(-2.29%) |
Oct 26, 2023 | 14.75 | 14.91 | 14.50 | 14.51 | 3,531,496 | -0.32(-2.17%) |
Oct 25, 2023 | 14.74 | 14.92 | 14.66 | 14.83 | 2,309,789 | -0.10(-0.70%) |
Oct 24, 2023 | 14.69 | 15.02 | 14.65 | 14.93 | 3,712,240 | +0.27(+1.81%) |
Oct 23, 2023 | 15.15 | 15.25 | 14.65 | 14.67 | 3,338,755 | -0.40(-2.64%) |
Oct 20, 2023 | 15.17 | 15.32 | 15.04 | 15.07 | 2,529,059 | -0.23(-1.49%) |
Oct 19, 2023 | 15.36 | 15.47 | 15.14 | 15.29 | 4,751,628 | -0.14(-0.92%) |
Oct 18, 2023 | 15.45 | 15.56 | 15.21 | 15.44 | 4,230,004 | -0.14(-0.91%) |
Oct 17, 2023 | 15.78 | 16.05 | 15.45 | 15.58 | 71,760,576 | -0.40(-2.49%) |
Oct 16, 2023 | 16.56 | 16.76 | 15.79 | 15.98 | 6,217,703 | -0.44(-2.66%) |
Oct 13, 2023 | 15.84 | 16.50 | 15.60 | 16.41 | 4,083,529 | +0.64(+4.09%) |
Oct 12, 2023 | 16.21 | 16.26 | 15.72 | 15.77 | 2,734,293 | -0.55(-3.37%) |
Oct 11, 2023 | 16.46 | 16.46 | 16.20 | 16.32 | 2,565,585 | -0.07(-0.40%) |
Oct 10, 2023 | 16.19 | 16.61 | 16.05 | 16.38 | 2,473,448 | +0.31(+1.95%) |
Oct 09, 2023 | 15.58 | 16.12 | 15.57 | 16.07 | 3,829,420 | +0.36(+2.29%) |
Oct 06, 2023 | 15.25 | 15.82 | 15.12 | 15.71 | 2,617,314 | +0.34(+2.22%) |
Oct 05, 2023 | 15.42 | 15.56 | 15.25 | 15.37 | 2,189,250 | -0.09(-0.61%) |
Oct 04, 2023 | 15.39 | 15.54 | 15.23 | 15.47 | 3,493,019 | +0.03(+0.18%) |
Oct 03, 2023 | 15.66 | 15.80 | 15.29 | 15.44 | 2,902,923 | -0.38(-2.40%) |
Oct 02, 2023 | 16.33 | 16.35 | 15.74 | 15.82 | 3,403,578 | -0.63(-3.86%) |
Sep 29, 2023 | 16.35 | 16.56 | 16.24 | 16.45 | 3,415,946 | +0.27(+1.64%) |
Sep 28, 2023 | 15.75 | 16.23 | 15.56 | 16.19 | 4,325,072 | +0.46(+2.95%) |
Sep 27, 2023 | 16.25 | 16.33 | 15.65 | 15.72 | 6,423,340 | -0.63(-3.83%) |
Sep 26, 2023 | 16.79 | 16.88 | 16.24 | 16.35 | 5,656,679 | -0.60(-3.52%) |
Sep 25, 2023 | 17.23 | 17.05 | 16.89 | 16.94 | 3,656,668 | -0.36(-2.08%) |
Sep 22, 2023 | 17.79 | 17.79 | 17.27 | 17.30 | 3,259,765 | -0.30(-1.72%) |
Sep 21, 2023 | 17.91 | 18.00 | 17.60 | 17.61 | 2,538,188 | -0.32(-1.80%) |
Sep 20, 2023 | 18.10 | 18.17 | 17.90 | 17.93 | 2,866,883 | -0.09(-0.47%) |
Sep 19, 2023 | 18.35 | 18.44 | 18.01 | 18.01 | 2,122,907 | -0.43(-2.31%) |
Sep 18, 2023 | 18.48 | 18.64 | 18.29 | 18.44 | 1,973,336 | -0.08(-0.41%) |
Sep 15, 2023 | 18.61 | 18.73 | 18.41 | 18.52 | 6,413,166 | -0.24(-1.26%) |
Sep 14, 2023 | 18.50 | 18.81 | 18.45 | 18.75 | 2,590,867 | +0.49(+2.70%) |
Sep 13, 2023 | 18.28 | 18.47 | 18.14 | 18.26 | 2,029,258 | -0.16(-0.87%) |
Sep 12, 2023 | 18.60 | 18.81 | 18.28 | 18.42 | 3,462,063 | -0.22(-1.17%) |
Sep 11, 2023 | 18.34 | 18.91 | 18.32 | 18.64 | 2,808,422 | +0.36(+1.97%) |
Sep 08, 2023 | 18.50 | 18.54 | 18.23 | 18.28 | 2,025,855 | -0.17(-0.92%) |
Sep 07, 2023 | 18.78 | 19.02 | 18.43 | 18.45 | 4,558,812 | -0.34(-1.82%) |
Sep 06, 2023 | 19.77 | 19.94 | 18.77 | 18.79 | 3,849,829 | -1.11(-5.57%) |
Sep 05, 2023 | 20.90 | 20.92 | 19.89 | 19.90 | 1,791,634 | -1.08(-5.15%) |
Sep 01, 2023 | 20.99 | 21.17 | 20.86 | 20.98 | 1,019,579 | +0.17(+0.82%) |
Aug 31, 2023 | 21.22 | 21.29 | 20.80 | 20.81 | 987,875 | -0.34(-1.61%) |
Aug 30, 2023 | 21.13 | 21.23 | 21.00 | 21.15 | 1,301,034 | -0.03(-0.13%) |
Aug 29, 2023 | 21.03 | 21.23 | 20.85 | 21.18 | 1,228,315 | +0.27(+1.27%) |
Aug 28, 2023 | 20.77 | 20.98 | 20.76 | 20.91 | 1,000,625 | +0.20(+0.96%) |
Aug 25, 2023 | 20.52 | 20.83 | 20.38 | 20.72 | 1,295,351 | +0.24(+1.16%) |
Aug 24, 2023 | 20.66 | 20.89 | 20.38 | 20.48 | 1,645,948 | -0.29(-1.41%) |
Aug 23, 2023 | 21.08 | 21.08 | 20.74 | 20.77 | 1,009,513 | -0.23(-1.08%) |
Aug 22, 2023 | 21.27 | 21.36 | 20.99 | 21.00 | 1,445,011 | -0.23(-1.07%) |
Aug 21, 2023 | 21.20 | 21.43 | 21.08 | 21.23 | 1,234,570 | -0.09(-0.40%) |
Aug 18, 2023 | 21.05 | 21.37 | 20.97 | 21.31 | 1,902,197 | +0.05(+0.22%) |
Aug 17, 2023 | 21.57 | 21.68 | 21.14 | 21.27 | 1,482,570 | -0.13(-0.62%) |
Aug 16, 2023 | 21.62 | 21.80 | 21.37 | 21.40 | 1,374,528 | -0.37(-1.72%) |
Aug 15, 2023 | 21.44 | 21.88 | 21.44 | 21.77 | 1,910,939 | +0.19(+0.87%) |
Aug 14, 2023 | 21.59 | 21.88 | 21.49 | 21.58 | 2,013,231 | -0.08(-0.39%) |
Aug 11, 2023 | 22.04 | 22.23 | 21.64 | 21.67 | 2,100,688 | -0.43(-1.95%) |
Aug 10, 2023 | 21.85 | 22.45 | 21.84 | 22.10 | 3,624,175 | +0.42(+1.94%) |
Aug 09, 2023 | 22.35 | 22.38 | 21.61 | 21.68 | 3,196,524 | -0.57(-2.57%) |
Aug 08, 2023 | 21.14 | 22.54 | 21.06 | 22.25 | 6,401,321 | +1.84(+9.04%) |
Aug 07, 2023 | 20.25 | 20.72 | 20.22 | 20.41 | 3,127,807 | +0.25(+1.25%) |
Aug 04, 2023 | 20.18 | 20.35 | 20.02 | 20.15 | 1,887,091 | +0.02(+0.09%) |
Aug 03, 2023 | 20.37 | 20.53 | 20.08 | 20.13 | 2,456,532 | -0.28(-1.38%) |
Aug 02, 2023 | 20.11 | 20.44 | 19.92 | 20.41 | 1,972,665 | +0.07(+0.37%) |
Aug 01, 2023 | 20.63 | 20.92 | 20.21 | 20.34 | 2,195,873 | -0.23(-1.14%) |
Jul 31, 2023 | 20.73 | 20.85 | 20.39 | 20.57 | 6,675,648 | -0.19(-0.90%) |
Jul 28, 2023 | 20.84 | 20.91 | 20.59 | 20.76 | 1,612,710 | +0.28(+1.37%) |
Jul 27, 2023 | 20.95 | 21.04 | 20.46 | 20.48 | 1,800,277 | -0.38(-1.84%) |
Jul 26, 2023 | 20.29 | 20.91 | 20.29 | 20.86 | 2,646,555 | +0.51(+2.53%) |
Jul 25, 2023 | 20.07 | 20.39 | 19.90 | 20.35 | 2,521,920 | +0.20(+0.98%) |
Jul 24, 2023 | 19.88 | 20.47 | 19.85 | 20.15 | 1,953,155 | +0.34(+1.70%) |
Jul 21, 2023 | 19.64 | 19.85 | 19.38 | 19.82 | 1,575,333 | +0.25(+1.29%) |
Jul 20, 2023 | 19.67 | 19.79 | 19.50 | 19.56 | 1,426,671 | +0.08(+0.43%) |
Jul 19, 2023 | 19.33 | 19.61 | 19.24 | 19.48 | 1,764,105 | +0.26(+1.36%) |
Jul 18, 2023 | 19.05 | 19.41 | 19.01 | 19.22 | 1,388,386 | +0.14(+0.74%) |
Jul 17, 2023 | 19.10 | 19.17 | 18.78 | 19.08 | 1,692,709 | -0.13(-0.68%) |
Jul 14, 2023 | 19.44 | 19.48 | 18.99 | 19.21 | 2,866,768 | -0.18(-0.92%) |
Jul 13, 2023 | 19.02 | 19.43 | 19.02 | 19.39 | 1,510,587 | +0.41(+2.17%) |
Jul 12, 2023 | 19.70 | 19.88 | 18.89 | 18.97 | 2,306,772 | -0.49(-2.50%) |
Jul 11, 2023 | 18.93 | 19.72 | 18.93 | 19.46 | 3,739,330 | +0.56(+2.97%) |
Jul 10, 2023 | 18.86 | 19.00 | 18.64 | 18.90 | 2,343,366 | +0.08(+0.45%) |
Jul 07, 2023 | 18.59 | 19.09 | 18.50 | 18.81 | 2,916,857 | +0.17(+0.90%) |
Jul 06, 2023 | 18.92 | 18.97 | 18.55 | 18.65 | 2,413,165 | -0.59(-3.07%) |
Jul 05, 2023 | 19.12 | 19.47 | 18.82 | 19.24 | 1,560,579 | -0.02(-0.10%) |
Jul 03, 2023 | 19.41 | 19.57 | 19.23 | 19.25 | 1,217,924 | -0.22(-1.15%) |
Jun 30, 2023 | 19.59 | 19.64 | 19.33 | 19.48 | 1,692,029 | +0.07(+0.39%) |
Jun 29, 2023 | 19.03 | 19.59 | 18.98 | 19.40 | 1,861,008 | +0.29(+1.52%) |
Jun 28, 2023 | 19.35 | 19.39 | 18.98 | 19.11 | 1,275,906 | -0.19(-0.97%) |
Jun 27, 2023 | 19.11 | 19.39 | 18.90 | 19.30 | 1,525,052 | +0.09(+0.49%) |
Jun 26, 2023 | 18.95 | 19.27 | 18.77 | 19.21 | 1,480,095 | +0.26(+1.38%) |
Jun 23, 2023 | 19.42 | 19.51 | 18.83 | 18.95 | 2,378,971 | -0.63(-3.20%) |
Jun 22, 2023 | 19.54 | 19.77 | 19.38 | 19.57 | 1,697,345 | +0.11(+0.58%) |
Jun 21, 2023 | 19.46 | 19.68 | 19.24 | 19.46 | 3,106,143 | -0.08(-0.43%) |
Jun 20, 2023 | 19.30 | 19.69 | 19.10 | 19.54 | 1,984,548 | -0.03(-0.14%) |
Jun 16, 2023 | 19.66 | 19.75 | 19.37 | 19.57 | 5,446,555 | -0.01(-0.05%) |
Jun 15, 2023 | 19.00 | 19.60 | 19.58 | 1,950,776 | -0.58(-2.88%) | |
May 08, 2023 | 20.95 | 21.02 | 20.02 | 20.16 | 2,436,228 | -0.65(-3.11%) |
May 05, 2023 | 20.47 | 21.10 | 20.14 | 20.81 | 2,576,821 | +0.47(+2.32%) |
May 04, 2023 | 21.76 | 21.95 | 19.96 | 20.34 | 4,005,372 | -2.06(-9.20%) |
May 03, 2023 | 22.43 | 22.70 | 22.28 | 22.40 | 2,568,189 | +0.17(+0.75%) |
May 02, 2023 | 22.62 | 22.71 | 21.91 | 22.23 | 1,663,879 | -0.41(-1.80%) |
May 01, 2023 | 22.81 | 22.91 | 22.62 | 22.64 | 1,234,788 | -0.12(-0.53%) |
Apr 28, 2023 | 22.48 | 22.79 | 22.35 | 22.76 | 2,096,594 | +0.28(+1.23%) |
Apr 27, 2023 | 22.04 | 22.50 | 22.01 | 22.48 | 1,703,224 | +0.58(+2.66%) |
Apr 26, 2023 | 21.63 | 22.02 | 21.63 | 21.90 | 1,543,933 | +0.10(+0.47%) |
Apr 25, 2023 | 22.20 | 22.24 | 21.73 | 21.80 | 1,455,286 | -0.41(-1.83%) |
Apr 24, 2023 | 22.28 | 22.31 | 21.96 | 22.20 | 1,435,119 | -0.07(-0.33%) |
Apr 21, 2023 | 22.09 | 22.31 | 21.96 | 22.28 | 1,246,868 | +0.39(+1.77%) |
Apr 20, 2023 | 21.94 | 22.07 | 21.77 | 21.89 | 1,504,938 | -0.18(-0.84%) |
Apr 19, 2023 | 21.78 | 22.08 | 21.65 | 22.07 | 1,372,355 | +0.28(+1.27%) |
Apr 18, 2023 | 22.24 | 22.35 | 21.74 | 21.80 | 1,180,285 | -0.42(-1.87%) |
Apr 17, 2023 | 21.91 | 22.30 | 21.73 | 22.21 | 1,670,119 | +0.22(+1.01%) |
Apr 14, 2023 | 22.16 | 22.31 | 21.56 | 21.99 | 1,478,213 | -0.17(-0.75%) |
Apr 13, 2023 | 21.98 | 22.23 | 21.91 | 22.16 | 1,386,878 | +0.34(+1.57%) |
Apr 12, 2023 | 22.07 | 22.17 | 21.75 | 21.82 | 1,649,929 | -0.13(-0.59%) |
Apr 11, 2023 | 22.10 | 22.20 | 21.94 | 21.95 | 1,254,102 | -0.09(-0.42%) |
Apr 10, 2023 | 21.87 | 22.12 | 21.73 | 22.04 | 1,319,633 | -0.09(-0.42%) |
Apr 06, 2023 | 22.12 | 22.26 | 21.75 | 22.13 | 1,451,726 | +0.29(+1.31%) |
Apr 05, 2023 | 21.32 | 22.01 | 21.21 | 21.84 | 1,862,232 | +0.52(+2.43%) |
Apr 04, 2023 | 21.85 | 21.93 | 21.11 | 21.33 | 1,737,830 | -0.42(-1.91%) |
Apr 03, 2023 | 21.83 | 22.02 | 21.51 | 21.74 | 1,918,974 | +0.01(+0.04%) |
Mar 31, 2023 | 21.49 | 21.79 | 21.46 | 21.73 | 2,380,323 | +0.40(+1.86%) |
Mar 30, 2023 | 21.21 | 21.49 | 21.07 | 21.34 | 1,953,300 | +0.38(+1.81%) |
Mar 29, 2023 | 20.79 | 21.00 | 20.56 | 20.96 | 1,852,842 | +0.41(+1.98%) |
Mar 28, 2023 | 20.26 | 20.55 | 20.20 | 20.55 | 1,370,593 | +0.15(+0.72%) |
Mar 27, 2023 | 20.37 | 20.59 | 20.19 | 20.40 | 1,601,922 | +0.20(+1.01%) |
Mar 24, 2023 | 19.76 | 20.25 | 19.37 | 20.20 | 1,727,317 | +0.41(+2.05%) |
Mar 23, 2023 | 20.34 | 20.42 | 19.63 | 19.79 | 2,012,573 | -0.40(-1.97%) |
Mar 22, 2023 | 20.73 | 20.81 | 20.18 | 20.19 | 1,586,640 | -0.49(-2.37%) |
Mar 21, 2023 | 20.87 | 21.05 | 20.55 | 20.68 | 2,202,764 | -0.01(-0.04%) |
Mar 20, 2023 | 20.20 | 20.72 | 20.02 | 20.69 | 2,449,256 | +0.67(+3.32%) |
Mar 17, 2023 | 20.04 | 20.23 | 19.92 | 20.02 | 4,966,016 | -0.05(-0.23%) |
Mar 16, 2023 | 19.89 | 20.13 | 19.52 | 20.07 | 2,944,241 | +0.18(+0.93%) |
Mar 15, 2023 | 19.93 | 20.00 | 19.51 | 19.89 | 3,009,813 | -0.40(-1.96%) |
Mar 14, 2023 | 20.83 | 21.01 | 20.11 | 20.28 | 2,713,084 | -0.29(-1.39%) |
Mar 13, 2023 | 20.84 | 21.05 | 20.51 | 20.57 | 2,959,507 | -0.39(-1.85%) |
Mar 10, 2023 | 21.44 | 21.54 | 20.80 | 20.96 | 2,945,866 | -0.55(-2.54%) |
Mar 09, 2023 | 21.91 | 21.95 | 21.35 | 21.50 | 2,121,401 | -0.38(-1.73%) |
Mar 08, 2023 | 21.99 | 22.09 | 21.79 | 21.88 | 1,572,334 | -0.06(-0.25%) |
Mar 07, 2023 | 22.37 | 22.53 | 21.92 | 21.94 | 2,287,849 | -0.35(-1.58%) |
Mar 06, 2023 | 22.68 | 23.09 | 22.28 | 22.29 | 2,792,561 | -0.41(-1.79%) |
Mar 03, 2023 | 22.45 | 22.96 | 22.38 | 22.69 | 2,660,330 | +0.42(+1.87%) |
Mar 02, 2023 | 22.29 | 22.36 | 22.08 | 22.28 | 2,706,844 | -0.17(-0.74%) |