Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 18.95 | 19.58 | 1,950,776 | +0.59(+3.10%) |
Jun 14, 2023 | 19.24 | 19.49 | 18.86 | 18.99 | 1,788,361 | -0.09(-0.49%) |
Jun 13, 2023 | 19.10 | 19.45 | 19.04 | 19.09 | 1,713,859 | -0.03(-0.15%) |
Jun 12, 2023 | 18.66 | 19.22 | 18.59 | 19.11 | 2,105,618 | +0.55(+2.97%) |
Jun 09, 2023 | 18.66 | 18.92 | 18.51 | 18.56 | 2,476,146 | -0.17(-0.90%) |
Jun 08, 2023 | 19.24 | 19.27 | 18.66 | 18.73 | 2,083,457 | -0.43(-2.25%) |
Jun 07, 2023 | 18.77 | 19.22 | 18.59 | 19.16 | 1,780,668 | +0.36(+1.94%) |
Jun 06, 2023 | 18.94 | 18.97 | 18.64 | 18.80 | 1,750,105 | -0.10(-0.54%) |
Jun 05, 2023 | 18.60 | 19.03 | 18.51 | 18.90 | 2,220,829 | +0.40(+2.18%) |
Jun 02, 2023 | 18.39 | 18.60 | 18.31 | 18.50 | 1,686,380 | +0.29(+1.59%) |
Jun 01, 2023 | 18.27 | 18.42 | 17.78 | 18.21 | 1,987,851 | +0.06(+0.31%) |
May 31, 2023 | 17.95 | 18.25 | 17.66 | 18.15 | 3,097,336 | +0.11(+0.62%) |
May 30, 2023 | 18.08 | 18.26 | 17.95 | 18.04 | 2,022,887 | -0.25(-1.38%) |
May 26, 2023 | 18.64 | 18.80 | 18.19 | 18.29 | 2,142,403 | -0.30(-1.61%) |
May 25, 2023 | 18.62 | 18.66 | 17.93 | 18.59 | 4,893,474 | -0.24(-1.29%) |
May 24, 2023 | 19.15 | 19.15 | 18.60 | 18.83 | 2,304,739 | -0.48(-2.47%) |
May 23, 2023 | 19.52 | 19.75 | 19.25 | 19.31 | 1,935,496 | -0.10(-0.53%) |
May 22, 2023 | 19.10 | 19.70 | 18.86 | 19.41 | 5,722,232 | +0.29(+1.52%) |
May 19, 2023 | 19.27 | 19.43 | 19.06 | 19.12 | 2,077,422 | -0.04(-0.20%) |
May 18, 2023 | 19.23 | 19.26 | 18.85 | 19.16 | 1,507,081 | -0.10(-0.53%) |
May 17, 2023 | 19.08 | 19.26 | 18.83 | 19.26 | 2,020,096 | +0.16(+0.83%) |
May 16, 2023 | 19.53 | 19.53 | 19.07 | 19.10 | 1,575,670 | -0.40(-2.06%) |
May 15, 2023 | 19.49 | 19.65 | 19.20 | 19.51 | 2,414,955 | -0.03(-0.14%) |
May 12, 2023 | 19.66 | 19.81 | 19.40 | 19.54 | 2,217,349 | +0.00(+0.00%) |
May 11, 2023 | 19.72 | 19.78 | 19.44 | 19.54 | 2,647,071 | -0.32(-1.63%) |
May 10, 2023 | 19.77 | 20.00 | 19.41 | 19.86 | 4,993,878 | +0.24(+1.22%) |
May 09, 2023 | 19.88 | 19.94 | 19.51 | 19.62 | 3,735,496 | -0.54(-2.66%) |
May 08, 2023 | 20.94 | 21.01 | 20.01 | 20.15 | 2,437,232 | -0.65(-3.11%) |
May 05, 2023 | 20.46 | 21.09 | 20.14 | 20.80 | 2,577,882 | +0.47(+2.32%) |
May 04, 2023 | 21.75 | 21.94 | 19.95 | 20.33 | 4,007,022 | -2.06(-9.20%) |
May 03, 2023 | 22.42 | 22.69 | 22.27 | 22.39 | 2,569,247 | +0.17(+0.75%) |
May 02, 2023 | 22.61 | 22.70 | 21.90 | 22.22 | 1,664,564 | -0.41(-1.80%) |
May 01, 2023 | 22.80 | 22.90 | 22.61 | 22.63 | 1,235,296 | -0.12(-0.53%) |
Apr 28, 2023 | 22.47 | 22.78 | 22.34 | 22.75 | 2,097,458 | +0.28(+1.23%) |
Apr 27, 2023 | 22.03 | 22.49 | 22.00 | 22.47 | 1,703,926 | +0.58(+2.66%) |
Apr 26, 2023 | 21.62 | 22.01 | 21.62 | 21.89 | 1,544,569 | +0.10(+0.47%) |
Apr 25, 2023 | 22.19 | 22.23 | 21.72 | 21.79 | 1,455,886 | -0.41(-1.83%) |
Apr 24, 2023 | 22.27 | 22.30 | 21.96 | 22.20 | 1,435,710 | -0.07(-0.33%) |
Apr 21, 2023 | 22.08 | 22.30 | 21.95 | 22.27 | 1,247,382 | +0.39(+1.77%) |
Apr 20, 2023 | 21.93 | 22.06 | 21.76 | 21.88 | 1,505,558 | -0.18(-0.84%) |
Apr 19, 2023 | 21.77 | 22.07 | 21.64 | 22.07 | 1,372,920 | +0.28(+1.27%) |
Apr 18, 2023 | 22.23 | 22.34 | 21.73 | 21.79 | 1,180,771 | -0.42(-1.87%) |
Apr 17, 2023 | 21.90 | 22.29 | 21.72 | 22.20 | 1,670,807 | +0.22(+1.01%) |
Apr 14, 2023 | 22.15 | 22.30 | 21.55 | 21.98 | 1,478,822 | -0.17(-0.75%) |
Apr 13, 2023 | 21.97 | 22.22 | 21.90 | 22.15 | 1,387,449 | +0.34(+1.57%) |
Apr 12, 2023 | 22.07 | 22.16 | 21.74 | 21.81 | 1,650,609 | -0.13(-0.59%) |
Apr 11, 2023 | 22.09 | 22.20 | 21.93 | 21.94 | 1,254,619 | -0.09(-0.42%) |
Apr 10, 2023 | 21.86 | 22.11 | 21.72 | 22.03 | 1,320,177 | -0.09(-0.42%) |
Apr 06, 2023 | 22.11 | 22.25 | 21.74 | 22.12 | 1,452,324 | +0.29(+1.31%) |
Apr 05, 2023 | 21.31 | 22.01 | 21.20 | 21.83 | 1,862,999 | +0.52(+2.43%) |
Apr 04, 2023 | 21.84 | 21.92 | 21.11 | 21.32 | 1,738,546 | -0.42(-1.91%) |
Apr 03, 2023 | 21.83 | 22.01 | 21.50 | 21.73 | 1,919,765 | +0.01(+0.04%) |
Mar 31, 2023 | 21.48 | 21.78 | 21.45 | 21.72 | 2,381,304 | +0.40(+1.86%) |
Mar 30, 2023 | 21.20 | 21.48 | 21.06 | 21.33 | 1,954,105 | +0.38(+1.81%) |
Mar 29, 2023 | 20.78 | 20.99 | 20.55 | 20.95 | 1,853,605 | +0.41(+1.98%) |
Mar 28, 2023 | 20.26 | 20.54 | 20.19 | 20.54 | 1,371,157 | +0.15(+0.72%) |
Mar 27, 2023 | 20.37 | 20.58 | 20.18 | 20.39 | 1,602,582 | +0.20(+1.01%) |
Mar 24, 2023 | 19.76 | 20.24 | 19.36 | 20.19 | 1,728,028 | +0.41(+2.05%) |
Mar 23, 2023 | 20.33 | 20.41 | 19.62 | 19.78 | 2,013,402 | -0.40(-1.97%) |
Mar 22, 2023 | 20.72 | 20.80 | 20.17 | 20.18 | 1,587,294 | -0.49(-2.37%) |
Mar 21, 2023 | 20.87 | 21.04 | 20.54 | 20.67 | 2,203,671 | -0.01(-0.04%) |
Mar 20, 2023 | 20.19 | 20.71 | 20.02 | 20.68 | 2,450,265 | +0.66(+3.32%) |
Mar 17, 2023 | 20.03 | 20.23 | 19.92 | 20.02 | 4,968,062 | -0.05(-0.23%) |
Mar 16, 2023 | 19.89 | 20.13 | 19.52 | 20.06 | 2,945,454 | +0.18(+0.93%) |
Mar 15, 2023 | 19.92 | 19.99 | 19.50 | 19.88 | 3,011,053 | -0.40(-1.96%) |
Mar 14, 2023 | 20.82 | 21.00 | 20.10 | 20.27 | 2,714,201 | -0.29(-1.39%) |
Mar 13, 2023 | 20.83 | 21.04 | 20.50 | 20.56 | 2,960,727 | -0.39(-1.85%) |
Mar 10, 2023 | 21.43 | 21.53 | 20.79 | 20.95 | 2,947,079 | -0.55(-2.54%) |
Mar 09, 2023 | 21.90 | 21.95 | 21.35 | 21.49 | 2,122,275 | -0.38(-1.73%) |
Mar 08, 2023 | 21.98 | 22.08 | 21.78 | 21.87 | 1,572,982 | -0.06(-0.25%) |
Mar 07, 2023 | 22.36 | 22.52 | 21.91 | 21.93 | 2,288,792 | -0.35(-1.58%) |
Mar 06, 2023 | 22.68 | 23.08 | 22.27 | 22.28 | 2,793,712 | -0.41(-1.79%) |
Mar 03, 2023 | 22.44 | 22.95 | 22.37 | 22.68 | 2,661,426 | +0.42(+1.87%) |
Mar 02, 2023 | 22.28 | 22.35 | 22.07 | 22.27 | 2,707,959 | -0.17(-0.74%) |
Mar 01, 2023 | 22.63 | 22.96 | 22.38 | 22.44 | 2,841,194 | -0.18(-0.82%) |
Feb 28, 2023 | 22.99 | 23.24 | 22.58 | 22.62 | 3,128,834 | -0.55(-2.39%) |
Feb 27, 2023 | 23.81 | 24.17 | 22.98 | 23.17 | 3,481,394 | -0.46(-1.95%) |
Feb 24, 2023 | 24.01 | 24.18 | 23.29 | 23.64 | 2,156,681 | -0.72(-2.96%) |
Feb 23, 2023 | 24.60 | 24.77 | 24.17 | 24.36 | 1,504,262 | -0.16(-0.67%) |
Feb 22, 2023 | 24.84 | 24.98 | 24.35 | 24.52 | 2,332,009 | -0.19(-0.78%) |
Feb 21, 2023 | 23.77 | 24.74 | 23.72 | 24.71 | 3,392,325 | +0.93(+3.92%) |
Feb 17, 2023 | 22.56 | 24.11 | 22.04 | 23.78 | 5,644,844 | +1.05(+4.62%) |
Feb 16, 2023 | 25.44 | 25.73 | 22.44 | 22.73 | 10,142,047 | -4.01(-15.00%) |
Feb 15, 2023 | 26.35 | 26.84 | 26.26 | 26.74 | 1,950,330 | +0.12(+0.45%) |
Feb 14, 2023 | 26.98 | 27.01 | 26.57 | 26.62 | 1,557,132 | -0.32(-1.19%) |
Feb 13, 2023 | 26.46 | 26.98 | 26.22 | 26.94 | 1,603,246 | +0.42(+1.59%) |
Feb 10, 2023 | 26.50 | 26.69 | 26.39 | 26.52 | 1,551,972 | -0.04(-0.14%) |
Feb 09, 2023 | 27.21 | 27.28 | 26.50 | 26.56 | 1,376,477 | -0.57(-2.09%) |
Feb 08, 2023 | 27.24 | 27.26 | 26.97 | 27.13 | 885,401 | -0.15(-0.54%) |
Feb 07, 2023 | 26.93 | 27.30 | 26.70 | 27.27 | 903,887 | +0.24(+0.88%) |
Feb 06, 2023 | 27.05 | 27.17 | 26.70 | 27.03 | 1,396,418 | -0.16(-0.60%) |
Feb 03, 2023 | 27.65 | 27.86 | 27.18 | 27.20 | 1,129,234 | -0.59(-2.14%) |
Feb 02, 2023 | 27.69 | 27.88 | 27.55 | 27.79 | 1,344,442 | +0.09(+0.33%) |
Feb 01, 2023 | 27.42 | 27.87 | 27.34 | 27.70 | 1,588,973 | +0.16(+0.60%) |
Jan 31, 2023 | 26.97 | 27.58 | 26.92 | 27.54 | 5,308,841 | +0.51(+1.89%) |
Jan 30, 2023 | 27.15 | 27.28 | 26.82 | 27.03 | 1,856,049 | -0.34(-1.24%) |
Jan 27, 2023 | 27.56 | 27.82 | 27.27 | 27.36 | 1,740,415 | -0.35(-1.25%) |
Jan 26, 2023 | 27.97 | 28.17 | 27.52 | 27.71 | 1,566,826 | -0.29(-1.04%) |
Jan 25, 2023 | 28.76 | 28.76 | 27.85 | 28.00 | 1,492,998 | -0.70(-2.45%) |
Jan 24, 2023 | 29.06 | 29.15 | 28.32 | 28.71 | 1,533,148 | -0.55(-1.87%) |
Jan 23, 2023 | 28.75 | 29.31 | 28.65 | 29.26 | 1,569,845 | +0.61(+2.14%) |
Jan 20, 2023 | 28.73 | 28.87 | 28.34 | 28.64 | 1,703,486 | -0.06(-0.22%) |
Jan 19, 2023 | 28.92 | 29.10 | 28.55 | 28.71 | 2,083,584 | -0.48(-1.66%) |
Jan 18, 2023 | 29.48 | 29.64 | 29.11 | 29.19 | 2,610,133 | -0.13(-0.44%) |
Jan 17, 2023 | 29.36 | 29.52 | 29.06 | 29.32 | 3,002,754 | +0.02(+0.06%) |
Jan 13, 2023 | 28.73 | 29.36 | 28.68 | 29.30 | 2,821,095 | +0.62(+2.17%) |
Jan 12, 2023 | 28.05 | 28.78 | 27.96 | 28.68 | 2,971,114 | +0.68(+2.42%) |
Jan 11, 2023 | 27.69 | 28.06 | 27.36 | 28.00 | 2,455,881 | +0.48(+1.73%) |
Jan 10, 2023 | 27.13 | 27.67 | 26.84 | 27.53 | 2,251,007 | +0.49(+1.83%) |
Jan 09, 2023 | 26.63 | 27.45 | 26.57 | 27.03 | 1,856,689 | +0.39(+1.48%) |
Jan 06, 2023 | 26.63 | 26.92 | 26.28 | 26.64 | 1,993,452 | +0.28(+1.07%) |
Jan 05, 2023 | 26.16 | 26.36 | 25.53 | 26.36 | 2,050,073 | -0.09(-0.35%) |
Jan 04, 2023 | 25.78 | 26.64 | 25.71 | 26.45 | 2,516,730 | +0.80(+3.10%) |
Jan 03, 2023 | 25.50 | 25.98 | 25.46 | 25.65 | 1,847,268 | +0.13(+0.50%) |
Dec 30, 2022 | 25.63 | 25.65 | 25.29 | 25.53 | 1,884,107 | -0.23(-0.89%) |
Dec 29, 2022 | 25.42 | 25.97 | 25.41 | 25.75 | 2,222,261 | +0.48(+1.92%) |
Dec 28, 2022 | 25.53 | 25.66 | 25.22 | 25.27 | 1,654,423 | -0.27(-1.04%) |
Dec 27, 2022 | 25.53 | 25.65 | 25.22 | 25.54 | 1,351,620 | +0.01(+0.04%) |
Dec 23, 2022 | 25.26 | 25.56 | 25.17 | 25.53 | 1,057,966 | +0.27(+1.05%) |
Dec 22, 2022 | 25.25 | 25.38 | 24.89 | 25.26 | 1,123,003 | -0.14(-0.54%) |
Dec 21, 2022 | 25.25 | 25.63 | 25.22 | 25.40 | 1,334,156 | +0.31(+1.24%) |
Dec 20, 2022 | 24.98 | 25.18 | 24.75 | 25.09 | 1,426,260 | +0.02(+0.07%) |
Dec 19, 2022 | 24.89 | 25.11 | 24.58 | 25.07 | 2,736,716 | -0.01(-0.04%) |
Dec 16, 2022 | 25.75 | 25.90 | 24.97 | 25.08 | 7,539,964 | -0.77(-2.97%) |
Dec 15, 2022 | 25.98 | 26.18 | 25.72 | 25.85 | 2,604,645 | -0.31(-1.19%) |
Dec 14, 2022 | 25.76 | 26.24 | 25.67 | 26.16 | 2,640,208 | +0.38(+1.49%) |
Dec 13, 2022 | 25.59 | 25.96 | 25.51 | 25.77 | 3,323,187 | +0.57(+2.25%) |
Dec 12, 2022 | 24.88 | 25.31 | 24.61 | 25.21 | 3,555,468 | +0.48(+1.96%) |
Dec 09, 2022 | 24.57 | 25.04 | 24.49 | 24.72 | 2,294,408 | +0.17(+0.71%) |
Dec 08, 2022 | 23.98 | 24.59 | 23.93 | 24.55 | 2,278,394 | +0.71(+2.99%) |
Dec 07, 2022 | 23.90 | 24.11 | 23.57 | 23.84 | 1,534,636 | -0.06(-0.27%) |
Dec 06, 2022 | 24.07 | 24.27 | 23.52 | 23.90 | 1,825,249 | -0.18(-0.76%) |
Dec 05, 2022 | 24.27 | 24.49 | 23.91 | 24.08 | 1,206,088 | -0.34(-1.38%) |
Dec 02, 2022 | 23.87 | 24.42 | 23.79 | 24.42 | 1,352,553 | +0.27(+1.14%) |