Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.82 | 27.96 | 27.01 | 27.05 | 2,265,148 | -1.08(-3.85%) |
Jan 30, 2024 | 27.75 | 28.15 | 27.75 | 28.13 | 1,657,322 | +0.20(+0.71%) |
Jan 29, 2024 | 27.93 | 28.07 | 27.69 | 27.94 | 1,276,778 | -0.04(-0.14%) |
Jan 26, 2024 | 27.93 | 28.22 | 27.86 | 27.98 | 1,164,775 | +0.21(+0.75%) |
Jan 25, 2024 | 27.68 | 27.91 | 27.46 | 27.77 | 1,227,832 | +0.33(+1.18%) |
Jan 24, 2024 | 27.98 | 28.03 | 27.35 | 27.44 | 1,435,804 | -0.19(-0.68%) |
Jan 23, 2024 | 27.90 | 28.07 | 27.39 | 27.63 | 1,672,783 | -0.02(-0.07%) |
Jan 22, 2024 | 27.42 | 27.74 | 27.34 | 27.65 | 2,490,094 | +0.55(+2.04%) |
Jan 19, 2024 | 26.71 | 27.11 | 26.30 | 27.10 | 1,280,193 | +0.52(+1.97%) |
Jan 18, 2024 | 26.55 | 26.71 | 26.12 | 26.58 | 1,702,460 | +0.12(+0.45%) |
Jan 17, 2024 | 26.33 | 26.74 | 26.16 | 26.46 | 1,697,740 | -0.26(-0.96%) |
Jan 16, 2024 | 27.04 | 27.21 | 26.54 | 26.72 | 1,802,532 | -0.66(-2.41%) |
Jan 12, 2024 | 27.44 | 27.75 | 26.98 | 27.38 | 1,645,367 | +0.03(+0.11%) |
Jan 11, 2024 | 27.59 | 27.82 | 26.87 | 27.35 | 1,974,463 | -0.49(-1.77%) |
Jan 10, 2024 | 27.25 | 28.03 | 27.20 | 27.84 | 2,093,737 | +0.61(+2.24%) |
Jan 09, 2024 | 27.35 | 27.61 | 27.08 | 27.23 | 1,952,652 | -0.45(-1.64%) |
Jan 08, 2024 | 27.29 | 27.70 | 27.19 | 27.68 | 2,329,411 | +0.39(+1.42%) |
Jan 05, 2024 | 25.95 | 27.46 | 25.95 | 27.29 | 3,640,707 | +1.25(+4.80%) |
Jan 04, 2024 | 25.52 | 26.23 | 25.52 | 26.04 | 2,419,654 | +0.43(+1.67%) |
Jan 03, 2024 | 25.80 | 25.92 | 25.27 | 25.61 | 3,319,967 | -0.88(-3.33%) |
Jan 02, 2024 | 25.99 | 26.81 | 25.97 | 26.50 | 2,026,168 | +0.34(+1.30%) |
Dec 29, 2023 | 26.38 | 26.52 | 26.04 | 26.16 | 1,558,359 | -0.32(-1.21%) |
Dec 28, 2023 | 26.22 | 26.58 | 26.18 | 26.48 | 1,073,176 | +0.11(+0.40%) |
Dec 27, 2023 | 26.48 | 26.49 | 26.19 | 26.37 | 1,358,678 | -0.11(-0.40%) |
Dec 26, 2023 | 26.35 | 26.61 | 26.25 | 26.48 | 1,510,215 | +0.07(+0.26%) |
Dec 22, 2023 | 26.77 | 27.19 | 26.23 | 26.41 | 1,624,572 | -0.24(-0.91%) |
Dec 21, 2023 | 26.46 | 26.76 | 26.19 | 26.65 | 1,622,141 | +0.45(+1.70%) |
Dec 20, 2023 | 26.76 | 27.21 | 26.18 | 26.21 | 2,335,671 | -0.79(-2.91%) |
Dec 19, 2023 | 26.63 | 27.11 | 26.56 | 26.99 | 1,876,210 | +0.51(+1.94%) |
Dec 18, 2023 | 26.85 | 27.00 | 26.31 | 26.48 | 2,089,253 | -0.50(-1.87%) |
Dec 15, 2023 | 26.56 | 27.36 | 26.43 | 26.98 | 6,521,471 | +0.64(+2.43%) |
Dec 14, 2023 | 26.00 | 26.74 | 25.94 | 26.34 | 3,679,655 | +1.06(+4.18%) |
Dec 13, 2023 | 24.00 | 25.43 | 23.88 | 25.29 | 4,720,315 | +1.26(+5.25%) |
Dec 12, 2023 | 23.75 | 24.19 | 23.53 | 24.02 | 1,971,691 | +0.24(+1.02%) |
Dec 11, 2023 | 23.82 | 24.07 | 23.69 | 23.78 | 1,684,449 | +0.18(+0.78%) |
Dec 08, 2023 | 23.46 | 23.87 | 23.06 | 23.60 | 1,906,415 | -0.06(-0.25%) |
Dec 07, 2023 | 23.49 | 23.73 | 23.29 | 23.66 | 1,760,088 | +0.33(+1.41%) |
Dec 06, 2023 | 23.62 | 23.88 | 23.24 | 23.33 | 1,702,482 | +0.30(+1.31%) |
Dec 05, 2023 | 23.62 | 23.65 | 22.97 | 23.03 | 2,122,575 | -0.87(-3.65%) |
Dec 04, 2023 | 23.22 | 23.96 | 23.12 | 23.90 | 2,377,436 | +0.49(+2.11%) |
Dec 01, 2023 | 22.83 | 23.57 | 22.70 | 23.40 | 5,105,188 | +0.34(+1.47%) |
Nov 30, 2023 | 23.43 | 23.44 | 22.95 | 23.06 | 2,689,056 | -0.24(-1.04%) |
Nov 29, 2023 | 23.58 | 24.00 | 23.24 | 23.31 | 2,854,109 | +0.06(+0.25%) |
Nov 28, 2023 | 23.20 | 23.45 | 22.97 | 23.25 | 1,774,389 | -0.10(-0.42%) |
Nov 27, 2023 | 23.08 | 23.44 | 22.84 | 23.35 | 1,400,434 | +0.01(+0.04%) |
Nov 24, 2023 | 23.21 | 23.47 | 23.06 | 23.34 | 517,637 | +0.05(+0.21%) |
Nov 22, 2023 | 23.01 | 23.39 | 22.74 | 23.29 | 1,423,111 | +0.48(+2.13%) |
Nov 21, 2023 | 22.72 | 22.91 | 22.53 | 22.80 | 1,168,076 | -0.15(-0.63%) |
Nov 20, 2023 | 23.09 | 23.16 | 22.64 | 22.95 | 1,651,766 | -0.12(-0.50%) |
Nov 17, 2023 | 22.92 | 23.20 | 22.72 | 23.06 | 1,406,201 | +0.47(+2.06%) |
Nov 16, 2023 | 22.91 | 23.07 | 22.44 | 22.60 | 1,446,885 | -0.38(-1.65%) |
Nov 15, 2023 | 22.60 | 23.16 | 22.60 | 22.98 | 1,842,073 | +0.45(+1.98%) |
Nov 14, 2023 | 21.82 | 22.92 | 21.81 | 22.53 | 2,308,598 | +1.32(+6.22%) |
Nov 13, 2023 | 21.10 | 21.35 | 20.98 | 21.21 | 1,619,820 | -0.14(-0.64%) |
Nov 10, 2023 | 21.29 | 21.50 | 20.94 | 21.35 | 1,910,353 | +0.15(+0.69%) |
Nov 09, 2023 | 22.08 | 22.13 | 21.13 | 21.20 | 2,350,353 | -0.70(-3.19%) |
Nov 08, 2023 | 22.36 | 22.39 | 21.80 | 21.90 | 2,114,569 | -0.44(-1.95%) |
Nov 07, 2023 | 22.89 | 22.89 | 22.23 | 22.34 | 2,140,468 | -0.76(-3.28%) |
Nov 06, 2023 | 23.77 | 23.83 | 22.69 | 23.09 | 2,881,536 | -0.73(-3.05%) |
Nov 03, 2023 | 22.65 | 24.13 | 22.60 | 23.82 | 3,613,227 | +1.40(+6.23%) |
Nov 02, 2023 | 21.62 | 22.47 | 20.22 | 22.42 | 5,995,282 | +1.63(+7.84%) |
Nov 01, 2023 | 21.08 | 21.26 | 20.51 | 20.79 | 2,694,086 | -0.32(-1.52%) |
Oct 31, 2023 | 21.10 | 21.21 | 20.65 | 21.11 | 2,157,690 | +0.33(+1.59%) |
Oct 30, 2023 | 20.95 | 21.23 | 20.62 | 20.78 | 2,059,462 | +0.11(+0.52%) |
Oct 27, 2023 | 21.31 | 21.35 | 20.50 | 20.68 | 1,827,104 | -0.51(-2.43%) |
Oct 26, 2023 | 20.65 | 21.49 | 20.64 | 21.19 | 2,690,441 | +0.57(+2.77%) |
Oct 25, 2023 | 21.11 | 21.26 | 20.48 | 20.62 | 2,173,746 | -0.64(-3.01%) |
Oct 24, 2023 | 21.04 | 21.58 | 20.98 | 21.26 | 1,951,601 | +0.48(+2.29%) |
Oct 23, 2023 | 21.16 | 21.37 | 20.67 | 20.78 | 2,563,907 | -0.54(-2.55%) |
Oct 20, 2023 | 22.55 | 22.62 | 21.33 | 21.33 | 2,624,049 | -1.37(-6.03%) |
Oct 19, 2023 | 23.26 | 23.42 | 22.68 | 22.70 | 1,993,195 | -0.64(-2.74%) |
Oct 18, 2023 | 23.52 | 23.68 | 23.16 | 23.34 | 1,713,433 | -0.58(-2.43%) |
Oct 17, 2023 | 23.04 | 24.05 | 23.04 | 23.92 | 2,147,735 | +0.62(+2.66%) |
Oct 16, 2023 | 22.74 | 23.46 | 22.58 | 23.30 | 1,882,070 | +0.89(+3.98%) |
Oct 13, 2023 | 23.16 | 23.25 | 22.28 | 22.40 | 1,489,472 | -0.55(-2.41%) |
Oct 12, 2023 | 23.45 | 23.45 | 22.60 | 22.96 | 2,207,172 | -0.42(-1.78%) |
Oct 11, 2023 | 23.13 | 23.49 | 22.87 | 23.37 | 1,725,466 | +0.31(+1.35%) |
Oct 10, 2023 | 22.68 | 23.13 | 22.65 | 23.06 | 2,136,270 | +0.64(+2.85%) |
Oct 09, 2023 | 22.21 | 22.55 | 22.04 | 22.42 | 1,364,654 | +0.46(+2.08%) |
Oct 06, 2023 | 21.83 | 22.37 | 21.40 | 21.97 | 2,153,499 | +0.29(+1.32%) |
Oct 05, 2023 | 21.49 | 21.86 | 21.28 | 21.68 | 2,025,591 | -0.03(-0.13%) |
Oct 04, 2023 | 21.82 | 22.02 | 21.33 | 21.71 | 2,290,775 | +0.01(+0.04%) |
Oct 03, 2023 | 22.29 | 22.42 | 21.45 | 21.70 | 2,824,244 | -0.88(-3.88%) |
Oct 02, 2023 | 22.67 | 22.78 | 22.25 | 22.58 | 3,676,166 | -0.45(-1.94%) |
Sep 29, 2023 | 22.69 | 23.31 | 22.62 | 23.03 | 2,479,069 | +0.64(+2.87%) |
Sep 28, 2023 | 22.36 | 22.55 | 22.22 | 22.38 | 5,491,537 | +0.04(+0.17%) |
Sep 27, 2023 | 22.52 | 22.73 | 22.15 | 22.34 | 1,899,659 | -0.04(-0.17%) |
Sep 26, 2023 | 22.90 | 23.17 | 22.37 | 22.38 | 1,847,173 | -0.83(-3.58%) |
Sep 25, 2023 | 22.81 | 23.28 | 23.13 | 23.21 | 1,744,593 | +0.22(+0.97%) |
Sep 22, 2023 | 23.30 | 23.52 | 22.92 | 22.99 | 1,936,647 | -0.35(-1.48%) |
Sep 21, 2023 | 24.15 | 24.19 | 23.26 | 23.33 | 2,885,040 | -0.94(-3.88%) |
Sep 20, 2023 | 24.94 | 25.11 | 24.21 | 24.28 | 1,645,085 | -0.47(-1.88%) |
Sep 19, 2023 | 24.32 | 24.74 | 24.05 | 24.74 | 2,534,705 | +0.51(+2.12%) |
Sep 18, 2023 | 24.09 | 24.46 | 23.74 | 24.23 | 2,695,939 | -0.05(-0.19%) |
Sep 15, 2023 | 23.58 | 24.56 | 23.56 | 24.28 | 47,448,364 | +0.30(+1.24%) |
Sep 14, 2023 | 23.46 | 23.99 | 23.25 | 23.98 | 2,696,170 | +0.98(+4.26%) |
Sep 13, 2023 | 23.74 | 23.75 | 22.93 | 23.00 | 2,147,012 | -0.36(-1.56%) |
Sep 12, 2023 | 22.97 | 23.52 | 22.94 | 23.36 | 1,931,274 | +0.42(+1.83%) |
Sep 11, 2023 | 24.15 | 24.27 | 22.90 | 22.94 | 2,668,804 | -1.00(-4.17%) |
Sep 08, 2023 | 23.10 | 24.12 | 23.10 | 23.94 | 3,232,881 | +0.85(+3.68%) |
Sep 07, 2023 | 23.64 | 23.90 | 22.94 | 23.09 | 3,914,137 | -0.71(-2.98%) |
Sep 06, 2023 | 23.47 | 24.03 | 23.40 | 23.80 | 2,607,240 | +0.17(+0.71%) |
Sep 05, 2023 | 24.23 | 24.32 | 23.59 | 23.63 | 4,357,029 | -0.81(-3.32%) |
Sep 01, 2023 | 24.30 | 24.56 | 24.16 | 24.44 | 1,379,673 | +0.51(+2.14%) |
Aug 31, 2023 | 23.92 | 24.14 | 23.74 | 23.93 | 1,597,040 | -0.02(-0.08%) |
Aug 30, 2023 | 24.31 | 24.48 | 23.86 | 23.95 | 2,452,081 | -0.28(-1.15%) |
Aug 29, 2023 | 23.78 | 24.24 | 23.41 | 24.23 | 1,995,907 | +0.53(+2.24%) |
Aug 28, 2023 | 24.00 | 24.11 | 23.67 | 23.70 | 1,506,314 | -0.07(-0.27%) |
Aug 25, 2023 | 23.94 | 24.17 | 23.48 | 23.76 | 1,439,600 | -0.10(-0.43%) |
Aug 24, 2023 | 23.86 | 24.33 | 23.85 | 23.87 | 1,257,254 | -0.02(-0.08%) |
Aug 23, 2023 | 23.63 | 23.97 | 23.56 | 23.88 | 1,233,531 | +0.35(+1.47%) |
Aug 22, 2023 | 24.27 | 24.45 | 23.53 | 23.54 | 1,558,763 | -0.62(-2.55%) |
Aug 21, 2023 | 24.21 | 24.49 | 23.81 | 24.15 | 1,944,363 | +0.14(+0.58%) |
Aug 18, 2023 | 23.37 | 24.10 | 23.30 | 24.01 | 2,277,850 | +0.33(+1.38%) |
Aug 17, 2023 | 24.33 | 24.48 | 23.67 | 23.69 | 1,854,732 | -0.44(-1.82%) |
Aug 16, 2023 | 24.14 | 24.54 | 24.07 | 24.13 | 1,512,865 | -0.16(-0.65%) |
Aug 15, 2023 | 24.48 | 24.53 | 24.04 | 24.28 | 1,986,733 | -0.54(-2.18%) |
Aug 14, 2023 | 24.70 | 24.95 | 24.36 | 24.83 | 2,075,624 | -0.18(-0.71%) |
Aug 11, 2023 | 24.36 | 25.15 | 24.34 | 25.00 | 1,861,577 | +0.47(+1.90%) |
Aug 10, 2023 | 25.08 | 25.38 | 24.45 | 24.54 | 1,982,533 | -0.31(-1.24%) |
Aug 09, 2023 | 25.60 | 25.72 | 24.79 | 24.84 | 2,439,712 | -0.88(-3.41%) |
Aug 08, 2023 | 24.99 | 25.93 | 24.59 | 25.72 | 2,457,042 | -0.07(-0.25%) |
Aug 07, 2023 | 25.18 | 25.92 | 25.05 | 25.79 | 2,282,118 | +0.68(+2.71%) |
Aug 04, 2023 | 26.11 | 26.30 | 24.97 | 25.11 | 3,665,043 | -1.02(-3.89%) |
Aug 03, 2023 | 26.87 | 27.25 | 24.39 | 26.12 | 5,167,858 | +0.13(+0.50%) |
Aug 02, 2023 | 25.94 | 26.17 | 25.57 | 25.99 | 2,865,994 | -0.37(-1.41%) |
Aug 01, 2023 | 26.13 | 26.48 | 25.79 | 26.36 | 3,534,116 | +0.21(+0.82%) |
Jul 31, 2023 | 26.11 | 26.39 | 26.01 | 26.15 | 4,902,699 | +0.25(+0.97%) |
Jul 28, 2023 | 26.23 | 26.40 | 25.68 | 25.90 | 2,044,903 | +0.23(+0.91%) |
Jul 27, 2023 | 26.48 | 26.73 | 25.64 | 25.66 | 2,602,794 | -0.65(-2.48%) |
Jul 26, 2023 | 25.71 | 26.45 | 25.71 | 26.32 | 2,085,537 | +0.74(+2.88%) |
Jul 25, 2023 | 26.04 | 26.26 | 25.49 | 25.58 | 2,118,656 | -0.45(-1.72%) |
Jul 24, 2023 | 25.32 | 26.09 | 25.32 | 26.03 | 2,403,267 | +0.72(+2.84%) |
Jul 21, 2023 | 25.63 | 25.68 | 25.02 | 25.31 | 1,668,431 | -0.23(-0.91%) |
Jul 20, 2023 | 25.43 | 25.55 | 25.20 | 25.54 | 1,607,405 | +0.18(+0.70%) |
Jul 19, 2023 | 25.18 | 25.55 | 25.16 | 25.37 | 1,910,425 | +0.24(+0.97%) |
Jul 18, 2023 | 24.95 | 25.46 | 24.84 | 25.12 | 2,025,711 | +0.35(+1.39%) |
Jul 17, 2023 | 24.49 | 25.10 | 24.45 | 24.78 | 1,967,367 | +0.20(+0.80%) |
Jul 14, 2023 | 25.24 | 25.31 | 24.23 | 24.58 | 2,977,800 | -0.47(-1.86%) |
Jul 13, 2023 | 24.54 | 25.06 | 24.27 | 25.05 | 2,363,450 | +0.61(+2.48%) |
Jul 12, 2023 | 25.48 | 25.54 | 24.30 | 24.44 | 4,290,082 | -0.46(-1.84%) |
Jul 11, 2023 | 24.45 | 25.13 | 24.36 | 24.90 | 2,251,297 | +0.72(+2.97%) |
Jul 10, 2023 | 24.23 | 24.54 | 24.01 | 24.18 | 2,208,610 | -0.14(-0.58%) |
Jul 07, 2023 | 23.73 | 24.73 | 23.66 | 24.32 | 3,728,717 | +0.85(+3.62%) |
Jul 06, 2023 | 23.25 | 23.63 | 22.98 | 23.47 | 3,102,567 | -0.27(-1.16%) |
Jul 05, 2023 | 23.73 | 24.01 | 23.32 | 23.75 | 2,653,538 | -0.14(-0.58%) |
Jul 03, 2023 | 23.64 | 24.38 | 23.63 | 23.89 | 1,650,097 | +0.28(+1.20%) |
Jun 30, 2023 | 23.61 | 23.84 | 23.19 | 23.60 | 2,937,987 | +0.25(+1.06%) |
Jun 29, 2023 | 23.18 | 23.67 | 23.09 | 23.35 | 4,343,366 | +0.45(+1.96%) |
Jun 28, 2023 | 22.61 | 22.92 | 22.19 | 22.91 | 2,395,605 | +0.19(+0.85%) |
Jun 27, 2023 | 22.34 | 22.94 | 21.93 | 22.71 | 3,762,618 | +0.41(+1.85%) |
Jun 26, 2023 | 21.88 | 22.49 | 21.88 | 22.30 | 1,804,339 | +0.51(+2.35%) |
Jun 23, 2023 | 21.83 | 21.94 | 21.61 | 21.79 | 2,789,209 | -0.32(-1.45%) |
Jun 22, 2023 | 22.35 | 22.39 | 21.77 | 22.11 | 1,998,207 | -0.35(-1.55%) |
Jun 21, 2023 | 22.01 | 22.57 | 21.87 | 22.46 | 2,183,574 | +0.24(+1.07%) |
Jun 20, 2023 | 22.14 | 22.34 | 21.59 | 22.22 | 2,640,763 | -0.11(-0.49%) |
Jun 16, 2023 | 22.51 | 22.64 | 21.90 | 22.33 | 6,418,942 | -0.06(-0.29%) |
Jun 15, 2023 | 21.56 | 22.59 | 21.50 | 22.39 | 2,804,936 | +0.55(+2.52%) |
Jun 14, 2023 | 22.51 | 23.02 | 21.54 | 21.84 | 3,060,852 | -0.67(-2.97%) |
Jun 13, 2023 | 21.50 | 22.58 | 21.43 | 22.51 | 3,181,231 | +1.12(+5.22%) |
Jun 12, 2023 | 21.25 | 22.03 | 21.15 | 21.39 | 2,496,397 | +0.23(+1.08%) |
Jun 09, 2023 | 21.54 | 21.62 | 21.04 | 21.16 | 2,423,757 | -0.35(-1.62%) |
Jun 08, 2023 | 21.68 | 21.82 | 21.22 | 21.51 | 2,211,458 | -0.43(-1.96%) |
Jun 07, 2023 | 21.58 | 22.05 | 21.26 | 21.94 | 2,871,353 | +0.64(+3.01%) |
Jun 06, 2023 | 20.61 | 21.60 | 20.55 | 21.30 | 2,681,607 | +0.63(+3.06%) |
Jun 05, 2023 | 20.70 | 20.88 | 20.22 | 20.67 | 2,534,446 | +0.06(+0.31%) |
Jun 02, 2023 | 20.31 | 21.01 | 20.08 | 20.61 | 3,706,247 | +0.93(+4.70%) |
Jun 01, 2023 | 19.41 | 19.89 | 18.75 | 19.68 | 3,109,948 | +0.51(+2.68%) |
May 31, 2023 | 19.53 | 19.66 | 18.76 | 19.17 | 3,679,134 | -0.70(-3.51%) |
May 30, 2023 | 19.69 | 20.00 | 19.14 | 19.86 | 2,805,870 | +0.27(+1.40%) |
May 26, 2023 | 19.29 | 19.71 | 19.01 | 19.59 | 2,333,872 | +0.44(+2.30%) |
May 25, 2023 | 19.29 | 19.47 | 18.75 | 19.15 | 2,551,810 | -0.21(-1.09%) |
May 24, 2023 | 19.52 | 19.74 | 18.99 | 19.36 | 2,375,139 | -0.72(-3.60%) |
May 23, 2023 | 20.08 | 21.24 | 20.07 | 20.08 | 4,545,096 | +0.05(+0.27%) |
May 22, 2023 | 19.30 | 20.05 | 19.07 | 20.03 | 2,300,842 | +0.83(+4.34%) |
May 19, 2023 | 19.88 | 19.88 | 18.96 | 19.19 | 3,020,898 | -0.42(-2.15%) |
May 18, 2023 | 19.12 | 19.72 | 18.90 | 19.62 | 2,959,793 | +0.41(+2.15%) |
May 17, 2023 | 17.82 | 19.27 | 17.80 | 19.20 | 4,112,605 | +1.45(+8.15%) |
May 16, 2023 | 18.32 | 18.80 | 17.75 | 17.76 | 5,040,114 | -0.18(-1.02%) |
May 15, 2023 | 17.39 | 18.07 | 17.35 | 17.94 | 3,563,784 | +0.43(+2.46%) |
May 12, 2023 | 18.47 | 18.52 | 17.17 | 17.51 | 4,722,529 | -0.76(-4.16%) |
May 11, 2023 | 18.17 | 18.54 | 17.78 | 18.27 | 4,449,500 | -0.19(-1.04%) |
May 10, 2023 | 19.55 | 19.56 | 16.95 | 18.46 | 6,073,299 | -0.75(-3.91%) |
May 09, 2023 | 19.22 | 19.55 | 19.08 | 19.21 | 3,593,813 | -0.21(-1.08%) |
May 08, 2023 | 19.18 | 19.50 | 18.84 | 19.42 | 4,082,556 | +0.68(+3.62%) |
May 05, 2023 | 18.34 | 18.91 | 18.34 | 18.75 | 4,156,347 | +1.02(+5.74%) |
May 04, 2023 | 18.38 | 18.49 | 17.17 | 17.73 | 7,772,280 | -1.04(-5.56%) |
May 03, 2023 | 19.32 | 19.97 | 18.72 | 18.77 | 5,736,034 | -0.05(-0.29%) |
May 02, 2023 | 19.65 | 19.81 | 18.58 | 18.83 | 4,793,263 | -1.04(-5.21%) |
May 01, 2023 | 19.88 | 19.98 | 19.43 | 19.86 | 4,466,518 | -0.05(-0.23%) |
Apr 28, 2023 | 19.15 | 20.00 | 19.04 | 19.91 | 2,863,174 | +0.70(+3.62%) |
Apr 27, 2023 | 18.94 | 19.34 | 18.67 | 19.21 | 3,645,652 | +0.46(+2.44%) |
Apr 26, 2023 | 18.69 | 19.33 | 18.58 | 18.75 | 3,458,364 | +0.02(+0.10%) |
Apr 25, 2023 | 19.01 | 19.08 | 18.45 | 18.74 | 3,490,591 | -0.68(-3.49%) |
Apr 24, 2023 | 19.30 | 19.46 | 18.97 | 19.41 | 2,287,821 | +0.21(+1.10%) |
Apr 21, 2023 | 19.35 | 19.35 | 18.86 | 19.20 | 3,068,431 | -0.09(-0.48%) |
Apr 20, 2023 | 19.80 | 19.96 | 19.23 | 19.30 | 2,785,548 | -0.82(-4.10%) |
Apr 19, 2023 | 19.48 | 20.22 | 19.35 | 20.12 | 3,833,583 | +0.52(+2.66%) |
Apr 18, 2023 | 20.23 | 20.23 | 19.43 | 19.60 | 3,703,155 | -0.49(-2.46%) |
Apr 17, 2023 | 19.32 | 20.11 | 18.89 | 20.09 | 5,233,097 | +0.88(+4.58%) |
Apr 14, 2023 | 19.37 | 19.51 | 18.98 | 19.21 | 4,211,231 | +0.22(+1.16%) |
Apr 13, 2023 | 19.00 | 19.19 | 18.67 | 18.99 | 3,060,283 | +0.09(+0.48%) |
Apr 12, 2023 | 19.66 | 20.10 | 18.79 | 18.90 | 3,451,063 | -0.43(-2.23%) |
Apr 11, 2023 | 19.33 | 19.58 | 19.19 | 19.33 | 3,672,539 | +0.14(+0.72%) |
Apr 10, 2023 | 18.62 | 19.22 | 18.50 | 19.19 | 4,166,283 | +0.40(+2.15%) |
Apr 06, 2023 | 18.93 | 19.11 | 18.54 | 18.79 | 4,643,886 | -0.09(-0.49%) |
Apr 05, 2023 | 18.91 | 19.18 | 18.36 | 18.88 | 5,297,724 | -0.48(-2.45%) |
Apr 04, 2023 | 20.46 | 20.53 | 18.83 | 19.36 | 5,524,001 | -0.70(-3.49%) |
Apr 03, 2023 | 20.20 | 20.55 | 19.86 | 20.06 | 3,584,529 | -0.09(-0.44%) |
Mar 31, 2023 | 19.74 | 20.16 | 19.64 | 20.15 | 4,165,736 | +0.57(+2.93%) |
Mar 30, 2023 | 19.86 | 20.30 | 19.42 | 19.57 | 4,909,264 | +0.06(+0.32%) |
Mar 29, 2023 | 19.19 | 19.56 | 18.93 | 19.51 | 3,589,883 | +0.89(+4.77%) |
Mar 28, 2023 | 18.73 | 19.14 | 18.43 | 18.62 | 3,037,195 | -0.22(-1.19%) |
Mar 27, 2023 | 19.38 | 19.57 | 18.60 | 18.85 | 6,656,368 | +0.29(+1.55%) |
Mar 24, 2023 | 17.99 | 18.65 | 17.70 | 18.56 | 4,890,669 | +0.28(+1.52%) |
Mar 23, 2023 | 18.83 | 19.19 | 18.02 | 18.28 | 4,322,483 | -0.32(-1.73%) |
Mar 22, 2023 | 19.86 | 20.00 | 18.59 | 18.61 | 4,307,473 | -1.60(-7.90%) |
Mar 21, 2023 | 20.01 | 20.46 | 19.86 | 20.20 | 4,160,474 | +1.10(+5.77%) |
Mar 20, 2023 | 18.48 | 19.72 | 18.22 | 19.10 | 5,846,218 | +0.90(+4.93%) |
Mar 17, 2023 | 19.36 | 19.41 | 18.09 | 18.20 | 10,173,787 | -1.62(-8.19%) |
Mar 16, 2023 | 19.62 | 20.27 | 18.37 | 19.82 | 7,166,546 | -0.23(-1.16%) |
Mar 15, 2023 | 20.22 | 20.37 | 19.30 | 20.06 | 6,409,519 | -1.03(-4.89%) |
Mar 14, 2023 | 21.84 | 22.28 | 20.94 | 21.09 | 4,743,566 | +0.37(+1.77%) |
Mar 13, 2023 | 21.99 | 22.38 | 20.37 | 20.72 | 7,113,794 | -2.29(-9.94%) |
Mar 10, 2023 | 24.03 | 24.22 | 22.87 | 23.01 | 5,277,477 | -1.51(-6.14%) |
Mar 09, 2023 | 26.08 | 26.16 | 24.51 | 24.51 | 3,648,412 | -1.71(-6.53%) |
Mar 08, 2023 | 26.76 | 26.83 | 25.97 | 26.23 | 2,872,766 | -0.57(-2.14%) |
Mar 07, 2023 | 27.20 | 27.52 | 26.79 | 26.80 | 3,191,736 | -0.39(-1.45%) |
Mar 06, 2023 | 28.24 | 28.42 | 27.13 | 27.20 | 3,613,754 | -0.97(-3.44%) |
Mar 03, 2023 | 27.57 | 28.17 | 27.51 | 28.16 | 2,673,188 | +0.65(+2.38%) |
Mar 02, 2023 | 27.53 | 27.88 | 26.99 | 27.51 | 4,285,281 | -0.38(-1.35%) |
Mar 01, 2023 | 28.76 | 28.76 | 27.74 | 27.89 | 2,916,317 | -0.56(-1.95%) |
Feb 28, 2023 | 28.27 | 29.07 | 28.15 | 28.44 | 15,963,597 | +0.33(+1.18%) |
Feb 27, 2023 | 29.07 | 29.07 | 27.90 | 28.11 | 3,566,160 | -0.46(-1.60%) |
Feb 24, 2023 | 28.27 | 28.66 | 27.83 | 28.57 | 2,591,510 | -0.20(-0.69%) |
Feb 23, 2023 | 29.34 | 29.68 | 28.35 | 28.76 | 2,248,854 | -0.22(-0.74%) |
Feb 22, 2023 | 28.24 | 28.99 | 28.16 | 28.98 | 2,768,054 | +0.57(+2.02%) |
Feb 21, 2023 | 29.77 | 29.92 | 28.13 | 28.41 | 3,557,707 | -1.92(-6.33%) |
Feb 17, 2023 | 30.64 | 30.68 | 29.70 | 30.32 | 2,857,689 | -0.58(-1.89%) |
Feb 16, 2023 | 31.07 | 31.52 | 30.76 | 30.91 | 2,289,558 | -0.47(-1.49%) |
Feb 15, 2023 | 30.79 | 31.41 | 30.79 | 31.37 | 1,776,322 | +0.28(+0.89%) |
Feb 14, 2023 | 31.28 | 31.56 | 30.90 | 31.10 | 2,555,901 | -0.35(-1.11%) |
Feb 13, 2023 | 30.23 | 31.47 | 29.99 | 31.45 | 2,862,035 | +1.13(+3.73%) |
Feb 10, 2023 | 30.48 | 30.60 | 29.94 | 30.32 | 4,396,836 | -0.44(-1.43%) |
Feb 09, 2023 | 31.31 | 31.51 | 29.88 | 30.75 | 7,590,392 | -0.92(-2.92%) |
Feb 08, 2023 | 31.91 | 32.47 | 31.44 | 31.68 | 4,056,452 | -0.08(-0.25%) |
Feb 07, 2023 | 30.73 | 31.85 | 30.54 | 31.76 | 4,386,345 | +0.81(+2.61%) |
Feb 06, 2023 | 31.27 | 31.54 | 30.64 | 30.95 | 2,817,879 | -0.67(-2.13%) |
Feb 03, 2023 | 31.84 | 32.35 | 31.37 | 31.62 | 3,774,207 | -0.74(-2.30%) |
Feb 02, 2023 | 31.52 | 32.73 | 31.11 | 32.37 | 5,453,062 | +1.46(+4.73%) |