Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.82 | 17.59 | 16.77 | 17.48 | 9,262,950 | +1.07(+6.51%) |
Sep 28, 2023 | 16.61 | 16.65 | 16.18 | 16.42 | 7,822,852 | -0.32(-1.89%) |
Sep 27, 2023 | 16.96 | 17.23 | 16.70 | 16.73 | 7,337,974 | -0.17(-1.00%) |
Sep 26, 2023 | 16.89 | 17.17 | 16.84 | 16.90 | 9,123,988 | -0.14(-0.81%) |
Sep 25, 2023 | 17.13 | 17.10 | 16.99 | 17.04 | 6,456,262 | -0.25(-1.43%) |
Sep 22, 2023 | 17.59 | 17.65 | 17.14 | 17.29 | 8,656,787 | -0.18(-1.02%) |
Sep 21, 2023 | 17.49 | 17.79 | 17.34 | 17.46 | 8,140,159 | -0.22(-1.23%) |
Sep 20, 2023 | 17.67 | 17.88 | 17.53 | 17.68 | 8,896,276 | +0.09(+0.51%) |
Sep 19, 2023 | 17.13 | 17.72 | 17.12 | 17.59 | 8,072,199 | +0.45(+2.60%) |
Sep 18, 2023 | 17.66 | 17.66 | 17.05 | 17.15 | 12,358,037 | -0.82(-4.57%) |
Sep 15, 2023 | 17.99 | 18.19 | 17.76 | 17.97 | 9,591,136 | +0.05(+0.28%) |
Sep 14, 2023 | 17.71 | 17.98 | 17.66 | 17.92 | 9,751,521 | +0.39(+2.20%) |
Sep 13, 2023 | 17.92 | 17.94 | 17.27 | 17.53 | 7,861,576 | -0.37(-2.05%) |
Sep 12, 2023 | 17.41 | 17.95 | 17.20 | 17.90 | 8,062,523 | +0.42(+2.38%) |
Sep 11, 2023 | 18.63 | 18.79 | 17.47 | 17.48 | 10,739,603 | -1.12(-6.01%) |
Sep 08, 2023 | 18.71 | 18.76 | 18.50 | 18.60 | 5,262,819 | -0.09(-0.48%) |
Sep 07, 2023 | 18.79 | 18.96 | 18.64 | 18.69 | 5,091,006 | -0.39(-2.04%) |
Sep 06, 2023 | 18.91 | 19.29 | 18.81 | 19.08 | 5,757,436 | +0.11(+0.56%) |
Sep 05, 2023 | 19.63 | 19.84 | 18.90 | 18.97 | 7,218,087 | -0.95(-4.79%) |
Sep 01, 2023 | 19.48 | 19.96 | 19.39 | 19.93 | 5,162,677 | +0.68(+3.54%) |
Aug 31, 2023 | 18.99 | 19.42 | 18.90 | 19.25 | 6,976,856 | +0.37(+1.96%) |
Aug 30, 2023 | 18.89 | 18.99 | 18.67 | 18.88 | 3,559,430 | -0.07(-0.36%) |
Aug 29, 2023 | 18.90 | 19.10 | 18.76 | 18.94 | 3,554,162 | +0.20(+1.09%) |
Aug 28, 2023 | 18.56 | 18.98 | 18.50 | 18.74 | 5,752,772 | +0.36(+1.96%) |
Aug 25, 2023 | 18.84 | 18.96 | 18.06 | 18.38 | 10,379,210 | -0.32(-1.72%) |
Aug 24, 2023 | 19.13 | 19.20 | 18.46 | 18.70 | 7,091,823 | -0.49(-2.54%) |
Aug 23, 2023 | 18.19 | 19.20 | 17.97 | 19.19 | 5,485,182 | +0.72(+3.90%) |
Aug 22, 2023 | 19.44 | 19.50 | 18.46 | 18.47 | 7,931,152 | -1.36(-6.88%) |
Aug 21, 2023 | 19.58 | 20.10 | 19.51 | 19.83 | 7,171,726 | +0.34(+1.75%) |
Aug 18, 2023 | 19.52 | 19.74 | 19.36 | 19.49 | 5,548,378 | -0.28(-1.43%) |
Aug 17, 2023 | 20.06 | 20.06 | 19.65 | 19.77 | 4,714,435 | -0.13(-0.64%) |
Aug 16, 2023 | 19.47 | 20.40 | 19.42 | 19.90 | 7,356,773 | +0.45(+2.30%) |
Aug 15, 2023 | 19.57 | 19.85 | 19.29 | 19.45 | 5,836,171 | -0.43(-2.16%) |
Aug 14, 2023 | 19.79 | 20.08 | 19.54 | 19.88 | 5,225,156 | -0.19(-0.97%) |
Aug 11, 2023 | 19.66 | 20.62 | 19.59 | 20.07 | 8,945,747 | +0.61(+3.15%) |
Aug 10, 2023 | 18.83 | 19.72 | 18.83 | 19.46 | 9,487,186 | +0.70(+3.74%) |
Aug 09, 2023 | 18.96 | 19.41 | 18.56 | 18.76 | 5,069,840 | -0.31(-1.63%) |
Aug 08, 2023 | 18.23 | 19.14 | 18.13 | 19.07 | 5,389,400 | +0.51(+2.73%) |
Aug 07, 2023 | 18.96 | 19.04 | 18.51 | 18.56 | 4,555,513 | -0.33(-1.75%) |
Aug 04, 2023 | 18.66 | 19.42 | 18.40 | 18.90 | 6,146,159 | +0.35(+1.89%) |
Aug 03, 2023 | 18.50 | 18.62 | 17.83 | 18.55 | 7,546,621 | -0.01(-0.05%) |
Aug 02, 2023 | 18.34 | 19.28 | 18.04 | 18.56 | 11,400,848 | -0.33(-1.75%) |
Aug 01, 2023 | 19.15 | 19.24 | 18.70 | 18.89 | 8,443,827 | -0.41(-2.12%) |
Jul 31, 2023 | 19.43 | 19.65 | 19.10 | 19.30 | 6,366,794 | +0.12(+0.61%) |
Jul 28, 2023 | 19.24 | 19.30 | 18.86 | 19.18 | 4,140,170 | +0.37(+1.97%) |
Jul 27, 2023 | 19.27 | 19.56 | 18.72 | 18.81 | 5,039,299 | -0.35(-1.83%) |
Jul 26, 2023 | 18.44 | 19.22 | 18.39 | 19.16 | 4,344,131 | +0.76(+4.13%) |
Jul 25, 2023 | 19.11 | 19.11 | 18.33 | 18.40 | 6,038,272 | -0.61(-3.23%) |
Jul 24, 2023 | 18.98 | 19.24 | 18.73 | 19.01 | 6,568,264 | +0.13(+0.67%) |
Jul 21, 2023 | 19.69 | 19.70 | 18.77 | 18.89 | 6,554,479 | -0.59(-3.05%) |
Jul 20, 2023 | 19.89 | 19.90 | 19.27 | 19.48 | 6,039,271 | -0.45(-2.25%) |
Jul 19, 2023 | 19.17 | 20.06 | 19.05 | 19.93 | 7,410,893 | +0.94(+4.92%) |
Jul 18, 2023 | 18.57 | 19.15 | 18.52 | 18.99 | 4,549,208 | +0.38(+2.04%) |
Jul 17, 2023 | 18.39 | 18.73 | 18.20 | 18.61 | 4,074,136 | -0.08(-0.42%) |
Jul 14, 2023 | 19.12 | 19.23 | 18.44 | 18.69 | 4,242,595 | -0.43(-2.24%) |
Jul 13, 2023 | 19.16 | 19.17 | 18.89 | 19.12 | 4,271,363 | +0.10(+0.51%) |
Jul 12, 2023 | 19.16 | 19.32 | 18.74 | 19.02 | 4,593,492 | +0.25(+1.35%) |
Jul 11, 2023 | 18.28 | 18.94 | 18.23 | 18.77 | 5,582,471 | +0.64(+3.55%) |
Jul 10, 2023 | 18.21 | 18.57 | 18.06 | 18.13 | 3,770,929 | -0.05(-0.27%) |
Jul 07, 2023 | 17.99 | 18.51 | 17.88 | 18.18 | 4,256,617 | +0.08(+0.43%) |
Jul 06, 2023 | 18.13 | 18.16 | 17.38 | 18.10 | 6,695,364 | -0.38(-2.06%) |
Jul 05, 2023 | 18.47 | 18.60 | 18.07 | 18.48 | 4,088,845 | -0.17(-0.89%) |
Jul 03, 2023 | 18.55 | 18.87 | 18.55 | 18.64 | 2,380,736 | +0.05(+0.26%) |
Jun 30, 2023 | 18.80 | 18.82 | 18.27 | 18.59 | 4,338,593 | -0.11(-0.57%) |
Jun 29, 2023 | 18.28 | 18.85 | 18.27 | 18.70 | 5,491,619 | +0.40(+2.18%) |
Jun 28, 2023 | 18.55 | 18.64 | 18.12 | 18.30 | 5,282,598 | -0.33(-1.78%) |
Jun 27, 2023 | 18.15 | 18.81 | 17.83 | 18.63 | 4,737,616 | +0.67(+3.74%) |
Jun 26, 2023 | 17.73 | 18.35 | 17.59 | 17.96 | 5,299,246 | +0.20(+1.15%) |
Jun 23, 2023 | 18.06 | 18.23 | 17.64 | 17.76 | 9,361,430 | -0.69(-3.75%) |
Jun 22, 2023 | 18.63 | 18.78 | 18.09 | 18.45 | 6,420,057 | -0.19(-0.99%) |
Jun 21, 2023 | 18.99 | 19.22 | 18.62 | 18.63 | 6,626,893 | -0.58(-3.04%) |
Jun 20, 2023 | 19.13 | 19.47 | 18.88 | 19.22 | 9,200,581 | +0.21(+1.13%) |
Jun 16, 2023 | 19.00 | 19.15 | 18.71 | 19.00 | 9,584,398 | +0.16(+0.83%) |
Jun 15, 2023 | 18.57 | 18.91 | 18.39 | 18.85 | 5,993,697 | +0.08(+0.42%) |
Jun 14, 2023 | 18.73 | 19.14 | 18.53 | 18.77 | 4,884,560 | +0.20(+1.10%) |
Jun 13, 2023 | 18.79 | 18.83 | 18.42 | 18.56 | 4,798,777 | -0.07(-0.37%) |
Jun 12, 2023 | 18.74 | 19.13 | 18.47 | 18.63 | 5,037,383 | +0.02(+0.10%) |
Jun 09, 2023 | 18.92 | 19.09 | 18.41 | 18.61 | 4,994,011 | -0.19(-1.04%) |
Jun 08, 2023 | 18.93 | 19.18 | 18.54 | 18.81 | 9,311,478 | +0.02(+0.10%) |
Jun 07, 2023 | 18.47 | 18.91 | 18.32 | 18.79 | 9,648,836 | +0.48(+2.62%) |
Jun 06, 2023 | 17.23 | 18.72 | 17.23 | 18.31 | 11,899,600 | +1.12(+6.53%) |
Jun 05, 2023 | 17.39 | 17.73 | 17.03 | 17.19 | 7,995,686 | -0.19(-1.10%) |
Jun 02, 2023 | 16.78 | 17.43 | 16.70 | 17.38 | 10,619,359 | +1.05(+6.46%) |
Jun 01, 2023 | 16.54 | 16.61 | 16.09 | 16.32 | 7,799,252 | -0.19(-1.16%) |
May 31, 2023 | 16.74 | 16.77 | 16.27 | 16.52 | 10,314,049 | -0.35(-2.05%) |
May 30, 2023 | 17.43 | 17.50 | 16.73 | 16.86 | 9,557,064 | -0.45(-2.60%) |
May 26, 2023 | 16.78 | 17.65 | 16.78 | 17.31 | 9,234,581 | +0.58(+3.44%) |
May 25, 2023 | 17.59 | 17.82 | 16.72 | 16.74 | 12,081,120 | -0.86(-4.90%) |
May 24, 2023 | 18.53 | 18.73 | 17.30 | 17.60 | 15,674,683 | -0.59(-3.27%) |
May 23, 2023 | 18.47 | 18.94 | 18.17 | 18.19 | 10,909,465 | -0.57(-3.02%) |
May 22, 2023 | 18.09 | 18.77 | 17.78 | 18.76 | 11,147,511 | +0.47(+2.57%) |
May 19, 2023 | 19.40 | 19.65 | 18.01 | 18.29 | 16,941,418 | -1.63(-8.18%) |
May 18, 2023 | 20.15 | 20.15 | 19.55 | 19.92 | 5,222,154 | +0.09(+0.44%) |
May 17, 2023 | 19.59 | 20.03 | 19.36 | 19.83 | 5,797,062 | +0.08(+0.39%) |
May 16, 2023 | 20.48 | 20.57 | 19.75 | 19.76 | 5,098,643 | -1.02(-4.89%) |
May 15, 2023 | 20.53 | 20.93 | 20.44 | 20.77 | 5,028,344 | +0.35(+1.74%) |
May 12, 2023 | 20.54 | 20.63 | 20.11 | 20.42 | 4,269,677 | -0.19(-0.93%) |
May 11, 2023 | 20.53 | 20.88 | 20.37 | 20.61 | 4,803,874 | +0.10(+0.47%) |
May 10, 2023 | 21.62 | 21.70 | 20.18 | 20.52 | 7,549,180 | -0.59(-2.82%) |
May 09, 2023 | 21.06 | 21.21 | 20.74 | 21.11 | 5,231,893 | -0.19(-0.90%) |
May 08, 2023 | 21.43 | 21.55 | 20.87 | 21.30 | 4,833,326 | +0.09(+0.41%) |
May 05, 2023 | 20.96 | 21.24 | 20.67 | 21.22 | 5,599,628 | +1.09(+5.43%) |
May 04, 2023 | 20.77 | 21.02 | 19.91 | 20.12 | 5,646,316 | -0.93(-4.42%) |
May 03, 2023 | 20.76 | 21.73 | 20.76 | 21.05 | 6,297,596 | +0.15(+0.73%) |
May 02, 2023 | 21.65 | 21.72 | 20.75 | 20.90 | 7,336,440 | -0.93(-4.26%) |
May 01, 2023 | 22.57 | 22.57 | 21.73 | 21.83 | 4,500,309 | -0.72(-3.19%) |
Apr 28, 2023 | 22.19 | 22.59 | 21.96 | 22.55 | 4,728,838 | +0.35(+1.60%) |
Apr 27, 2023 | 21.41 | 22.23 | 21.35 | 22.19 | 4,688,737 | +0.84(+3.95%) |
Apr 26, 2023 | 21.28 | 21.77 | 21.26 | 21.35 | 4,252,629 | -0.05(-0.22%) |
Apr 25, 2023 | 21.76 | 21.94 | 21.39 | 21.40 | 5,298,624 | -0.59(-2.66%) |
Apr 24, 2023 | 21.96 | 22.05 | 21.66 | 21.98 | 3,430,288 | +0.04(+0.17%) |
Apr 21, 2023 | 21.75 | 21.98 | 21.67 | 21.94 | 4,702,116 | +0.22(+1.02%) |
Apr 20, 2023 | 21.69 | 22.12 | 21.68 | 21.72 | 6,746,142 | -0.22(-1.01%) |
Apr 19, 2023 | 21.70 | 22.09 | 21.68 | 21.94 | 5,153,248 | +0.10(+0.44%) |
Apr 18, 2023 | 21.50 | 21.94 | 21.26 | 21.85 | 7,285,975 | +0.33(+1.52%) |
Apr 17, 2023 | 21.44 | 21.83 | 21.25 | 21.52 | 6,907,070 | -0.04(-0.18%) |
Apr 14, 2023 | 22.62 | 22.62 | 21.42 | 21.56 | 8,867,587 | +0.63(+3.02%) |
Apr 13, 2023 | 20.91 | 21.06 | 20.63 | 20.93 | 5,424,183 | +0.24(+1.16%) |
Apr 12, 2023 | 21.55 | 21.56 | 20.65 | 20.69 | 5,717,807 | -0.58(-2.71%) |
Apr 11, 2023 | 21.12 | 21.53 | 21.10 | 21.26 | 4,794,728 | +0.35(+1.70%) |
Apr 10, 2023 | 20.36 | 20.95 | 20.27 | 20.91 | 9,592,730 | +0.43(+2.11%) |
Apr 06, 2023 | 20.74 | 20.77 | 20.35 | 20.48 | 6,267,718 | -0.37(-1.79%) |
Apr 05, 2023 | 21.14 | 21.19 | 20.65 | 20.85 | 5,435,596 | -0.55(-2.55%) |
Apr 04, 2023 | 21.74 | 21.85 | 21.11 | 21.40 | 4,236,194 | -0.23(-1.06%) |
Apr 03, 2023 | 22.00 | 22.06 | 21.34 | 21.63 | 6,401,991 | -0.35(-1.57%) |
Mar 31, 2023 | 21.47 | 21.99 | 21.30 | 21.97 | 7,035,561 | +0.66(+3.11%) |
Mar 30, 2023 | 21.24 | 21.52 | 21.14 | 21.31 | 8,002,176 | +0.45(+2.16%) |
Mar 29, 2023 | 20.60 | 20.97 | 20.35 | 20.86 | 8,110,475 | +0.52(+2.55%) |
Mar 28, 2023 | 20.35 | 20.51 | 20.10 | 20.34 | 5,637,868 | +0.35(+1.78%) |
Mar 27, 2023 | 19.82 | 20.06 | 19.63 | 19.99 | 6,508,575 | +0.53(+2.71%) |
Mar 24, 2023 | 19.45 | 19.59 | 19.21 | 19.46 | 5,974,324 | -0.14(-0.73%) |
Mar 23, 2023 | 19.87 | 20.21 | 19.39 | 19.60 | 7,687,837 | -0.19(-0.97%) |
Mar 22, 2023 | 20.63 | 20.74 | 19.77 | 19.80 | 6,453,776 | -0.92(-4.44%) |
Mar 21, 2023 | 21.05 | 21.13 | 20.57 | 20.72 | 5,995,103 | +0.15(+0.75%) |
Mar 20, 2023 | 21.00 | 21.14 | 20.29 | 20.56 | 7,493,897 | +0.02(+0.09%) |
Mar 17, 2023 | 20.49 | 20.83 | 20.22 | 20.54 | 13,129,335 | +0.03(+0.14%) |
Mar 16, 2023 | 20.14 | 20.87 | 20.00 | 20.52 | 8,178,114 | +0.07(+0.33%) |
Mar 15, 2023 | 19.34 | 20.52 | 19.31 | 20.45 | 8,181,271 | +0.56(+2.80%) |
Mar 14, 2023 | 20.43 | 20.61 | 19.81 | 19.89 | 9,606,340 | -0.10(-0.48%) |
Mar 13, 2023 | 20.45 | 20.62 | 19.92 | 19.99 | 12,186,475 | -0.90(-4.32%) |
Mar 10, 2023 | 21.95 | 22.00 | 20.68 | 20.89 | 8,664,432 | -1.18(-5.35%) |
Mar 09, 2023 | 22.75 | 22.82 | 21.96 | 22.07 | 7,658,649 | -0.68(-2.99%) |
Mar 08, 2023 | 22.88 | 23.07 | 22.65 | 22.75 | 6,617,757 | -0.23(-0.99%) |
Mar 07, 2023 | 23.61 | 23.73 | 22.88 | 22.98 | 6,179,847 | -0.56(-2.37%) |
Mar 06, 2023 | 24.82 | 24.91 | 23.51 | 23.54 | 8,421,656 | -1.34(-5.37%) |
Mar 03, 2023 | 25.06 | 25.53 | 24.78 | 24.87 | 9,420,477 | -0.03(-0.11%) |
Mar 02, 2023 | 23.56 | 24.92 | 23.56 | 24.90 | 12,635,638 | +1.14(+4.78%) |
Mar 01, 2023 | 23.76 | 24.23 | 23.50 | 23.76 | 8,869,874 | +0.26(+1.09%) |
Feb 28, 2023 | 23.06 | 24.35 | 22.97 | 23.51 | 80,870,696 | +0.47(+2.06%) |
Feb 27, 2023 | 23.20 | 23.34 | 22.77 | 23.03 | 12,846,166 | +0.13(+0.58%) |
Feb 24, 2023 | 23.07 | 23.18 | 22.46 | 22.90 | 10,251,095 | -0.40(-1.71%) |
Feb 23, 2023 | 23.87 | 23.87 | 23.07 | 23.30 | 11,716,406 | -0.48(-2.03%) |
Feb 22, 2023 | 23.90 | 24.27 | 23.48 | 23.78 | 13,651,112 | -0.40(-1.65%) |
Feb 21, 2023 | 25.13 | 25.26 | 24.18 | 24.18 | 7,198,223 | -1.38(-5.41%) |
Feb 17, 2023 | 25.40 | 25.62 | 24.88 | 25.56 | 5,780,998 | -0.08(-0.30%) |
Feb 16, 2023 | 26.14 | 26.37 | 25.62 | 25.64 | 5,062,164 | -0.73(-2.77%) |
Feb 15, 2023 | 25.92 | 26.60 | 25.88 | 26.37 | 6,500,928 | +0.21(+0.80%) |
Feb 14, 2023 | 25.55 | 26.37 | 25.41 | 26.16 | 7,067,587 | +0.48(+1.88%) |
Feb 13, 2023 | 25.00 | 25.70 | 24.84 | 25.68 | 17,478,188 | +0.80(+3.20%) |
Feb 10, 2023 | 24.91 | 25.83 | 24.79 | 24.88 | 14,512,938 | +0.23(+0.92%) |
Feb 09, 2023 | 27.23 | 27.50 | 24.54 | 24.65 | 17,675,016 | -2.28(-8.47%) |
Feb 08, 2023 | 25.95 | 27.58 | 25.29 | 26.94 | 16,578,876 | -0.08(-0.28%) |
Feb 07, 2023 | 26.94 | 28.04 | 26.63 | 27.01 | 13,412,294 | -0.13(-0.49%) |
Feb 06, 2023 | 28.41 | 28.55 | 26.98 | 27.14 | 10,836,012 | -1.86(-6.40%) |
Feb 03, 2023 | 28.92 | 29.83 | 28.48 | 29.00 | 4,906,351 | -0.49(-1.67%) |
Feb 02, 2023 | 30.02 | 30.43 | 29.30 | 29.49 | 7,432,174 | -0.47(-1.58%) |
Feb 01, 2023 | 29.18 | 30.29 | 28.62 | 29.97 | 5,400,536 | +0.66(+2.26%) |
Jan 31, 2023 | 28.68 | 29.30 | 28.67 | 29.30 | 10,676,412 | +0.78(+2.72%) |
Jan 30, 2023 | 28.31 | 28.93 | 28.06 | 28.53 | 5,424,864 | -0.31(-1.08%) |
Jan 27, 2023 | 28.14 | 29.17 | 28.08 | 28.84 | 4,280,077 | +0.52(+1.84%) |
Jan 26, 2023 | 28.90 | 29.05 | 27.78 | 28.32 | 4,517,354 | +0.01(+0.03%) |
Jan 25, 2023 | 28.34 | 28.39 | 27.37 | 28.31 | 6,004,331 | -0.35(-1.22%) |
Jan 24, 2023 | 28.27 | 28.97 | 28.20 | 28.66 | 3,831,905 | -0.22(-0.75%) |
Jan 23, 2023 | 27.86 | 28.92 | 27.86 | 28.88 | 4,319,591 | +1.09(+3.92%) |
Jan 20, 2023 | 26.91 | 27.82 | 26.84 | 27.79 | 4,996,513 | +0.87(+3.24%) |
Jan 19, 2023 | 27.90 | 27.90 | 26.64 | 26.92 | 6,746,718 | -1.55(-5.46%) |
Jan 18, 2023 | 29.12 | 29.39 | 28.43 | 28.47 | 4,793,829 | -0.52(-1.80%) |
Jan 17, 2023 | 29.34 | 29.67 | 28.74 | 28.99 | 6,269,770 | -0.49(-1.67%) |
Jan 13, 2023 | 28.73 | 29.51 | 28.58 | 29.48 | 5,465,179 | +0.36(+1.24%) |
Jan 12, 2023 | 28.89 | 29.29 | 28.43 | 29.12 | 4,803,345 | +0.54(+1.89%) |
Jan 11, 2023 | 28.45 | 28.66 | 27.99 | 28.58 | 5,186,825 | +0.20(+0.70%) |
Jan 10, 2023 | 28.06 | 28.42 | 27.72 | 28.39 | 3,249,695 | +0.38(+1.35%) |
Jan 09, 2023 | 27.99 | 28.60 | 27.37 | 28.01 | 4,878,818 | +0.03(+0.10%) |
Jan 06, 2023 | 27.71 | 28.25 | 27.47 | 27.98 | 5,164,280 | +0.09(+0.31%) |
Jan 05, 2023 | 27.50 | 27.95 | 26.88 | 27.89 | 4,895,028 | -0.07(-0.24%) |
Jan 04, 2023 | 26.67 | 28.08 | 26.48 | 27.96 | 8,057,229 | +1.69(+6.42%) |
Jan 03, 2023 | 26.53 | 26.95 | 26.05 | 26.27 | 6,521,455 | +0.12(+0.47%) |
Dec 30, 2022 | 25.62 | 26.19 | 25.62 | 26.15 | 4,856,859 | +0.16(+0.62%) |
Dec 29, 2022 | 24.79 | 26.06 | 24.79 | 25.99 | 6,206,783 | +1.50(+6.11%) |
Dec 28, 2022 | 25.69 | 25.86 | 24.34 | 24.49 | 6,082,752 | -1.23(-4.79%) |
Dec 27, 2022 | 24.72 | 25.73 | 24.42 | 25.72 | 10,284,003 | +1.03(+4.18%) |
Dec 23, 2022 | 24.59 | 24.84 | 24.45 | 24.69 | 6,760,952 | -0.13(-0.53%) |
Dec 22, 2022 | 23.82 | 24.82 | 23.73 | 24.82 | 9,652,104 | +0.71(+2.95%) |
Dec 21, 2022 | 24.59 | 24.75 | 24.04 | 24.11 | 8,235,160 | +0.27(+1.15%) |
Dec 20, 2022 | 24.44 | 24.59 | 23.77 | 23.84 | 6,906,171 | -0.83(-3.38%) |
Dec 19, 2022 | 25.04 | 25.38 | 24.41 | 24.67 | 7,001,658 | -0.30(-1.21%) |
Dec 16, 2022 | 25.66 | 25.97 | 24.68 | 24.98 | 13,652,890 | -1.10(-4.21%) |
Dec 15, 2022 | 25.96 | 26.48 | 25.64 | 26.07 | 10,480,958 | -0.48(-1.82%) |
Dec 14, 2022 | 26.90 | 26.96 | 25.83 | 26.56 | 9,253,570 | -0.36(-1.34%) |
Dec 13, 2022 | 27.66 | 27.86 | 26.66 | 26.92 | 12,113,262 | +0.26(+0.96%) |
Dec 12, 2022 | 26.79 | 26.82 | 26.33 | 26.66 | 9,882,302 | -0.05(-0.18%) |
Dec 09, 2022 | 26.52 | 27.05 | 26.33 | 26.71 | 6,677,365 | +0.04(+0.14%) |
Dec 08, 2022 | 27.22 | 27.24 | 26.49 | 26.67 | 6,782,933 | -0.28(-1.04%) |
Dec 07, 2022 | 27.19 | 27.63 | 26.63 | 26.95 | 7,491,959 | -0.39(-1.43%) |
Dec 06, 2022 | 27.55 | 27.75 | 26.98 | 27.34 | 7,755,245 | -0.11(-0.41%) |
Dec 05, 2022 | 28.84 | 29.07 | 27.22 | 27.45 | 13,938,752 | -3.45(-11.17%) |
Dec 02, 2022 | 30.79 | 31.16 | 30.07 | 30.90 | 3,819,147 | -0.24(-0.78%) |
Dec 01, 2022 | 30.90 | 31.89 | 30.82 | 31.15 | 5,962,434 | +0.61(+2.01%) |
Nov 30, 2022 | 30.23 | 30.56 | 29.32 | 30.53 | 7,445,020 | +0.33(+1.11%) |
Nov 29, 2022 | 30.17 | 30.35 | 29.36 | 30.20 | 7,519,307 | +0.05(+0.15%) |
Nov 28, 2022 | 31.84 | 32.04 | 30.09 | 30.15 | 5,704,059 | -1.80(-5.62%) |
Nov 25, 2022 | 31.31 | 31.99 | 31.31 | 31.95 | 1,942,993 | +0.54(+1.72%) |
Nov 23, 2022 | 31.25 | 31.46 | 30.98 | 31.41 | 3,590,247 | +0.08(+0.27%) |
Nov 22, 2022 | 30.29 | 31.36 | 29.97 | 31.32 | 5,978,140 | +1.23(+4.08%) |
Nov 21, 2022 | 30.30 | 30.65 | 29.84 | 30.09 | 5,041,509 | -0.68(-2.21%) |
Nov 18, 2022 | 31.22 | 31.47 | 30.47 | 30.77 | 4,993,975 | +0.45(+1.47%) |
Nov 17, 2022 | 29.52 | 30.37 | 29.28 | 30.33 | 4,384,668 | +0.40(+1.34%) |
Nov 16, 2022 | 30.36 | 30.48 | 29.62 | 29.93 | 5,234,323 | -1.19(-3.83%) |
Nov 15, 2022 | 31.66 | 32.47 | 30.67 | 31.12 | 5,847,675 | +0.32(+1.03%) |
Nov 14, 2022 | 30.74 | 31.56 | 30.61 | 30.80 | 8,195,885 | -0.21(-0.69%) |
Nov 11, 2022 | 28.15 | 31.15 | 28.10 | 31.02 | 10,818,487 | +3.17(+11.39%) |
Nov 10, 2022 | 26.19 | 27.85 | 26.16 | 27.84 | 5,973,756 | +2.82(+11.26%) |
Nov 09, 2022 | 26.25 | 26.36 | 24.96 | 25.02 | 5,637,721 | -1.53(-5.78%) |
Nov 08, 2022 | 26.41 | 26.81 | 26.10 | 26.56 | 4,660,157 | +0.32(+1.21%) |
Nov 07, 2022 | 26.62 | 26.74 | 25.84 | 26.24 | 6,111,466 | -0.04(-0.14%) |
Nov 04, 2022 | 25.94 | 26.76 | 25.73 | 26.28 | 6,401,745 | +1.05(+4.17%) |
Nov 03, 2022 | 25.37 | 25.44 | 24.62 | 25.23 | 6,219,712 | -0.35(-1.38%) |
Nov 02, 2022 | 26.58 | 25.58 | 25.58 | 5,369,378 | -1.05(-3.95%) | |
Nov 01, 2022 | 26.71 | 27.02 | 26.07 | 26.63 | 5,553,770 | +0.35(+1.35%) |
Oct 31, 2022 | 26.08 | 26.73 | 25.57 | 26.28 | 29,653,692 | -0.02(-0.07%) |
Oct 28, 2022 | 25.21 | 26.38 | 25.04 | 26.30 | 9,644,653 | +0.79(+3.10%) |
Oct 27, 2022 | 25.77 | 26.64 | 25.24 | 25.51 | 12,817,856 | -0.73(-2.80%) |
Oct 26, 2022 | 26.41 | 27.23 | 26.05 | 26.24 | 12,263,475 | -0.39(-1.47%) |
Oct 25, 2022 | 25.96 | 26.94 | 25.96 | 26.63 | 7,004,828 | +0.72(+2.76%) |
Oct 24, 2022 | 25.72 | 26.25 | 25.39 | 25.92 | 7,157,190 | +0.16(+0.61%) |
Oct 21, 2022 | 25.63 | 25.96 | 25.15 | 25.76 | 8,245,316 | +0.10(+0.40%) |
Oct 20, 2022 | 26.54 | 27.12 | 25.56 | 25.66 | 7,199,119 | -0.81(-3.06%) |
Oct 19, 2022 | 27.11 | 27.38 | 26.23 | 26.47 | 4,730,280 | -1.13(-4.08%) |
Oct 18, 2022 | 28.11 | 28.56 | 27.41 | 27.59 | 5,801,932 | +0.10(+0.37%) |
Oct 17, 2022 | 27.45 | 27.94 | 27.27 | 27.49 | 7,541,812 | +0.56(+2.07%) |
Oct 14, 2022 | 27.60 | 28.16 | 26.91 | 26.93 | 5,749,158 | -0.20(-0.75%) |
Oct 13, 2022 | 26.28 | 27.50 | 25.97 | 27.14 | 7,335,611 | +0.11(+0.41%) |
Oct 12, 2022 | 26.94 | 27.49 | 26.76 | 27.02 | 11,618,028 | +0.08(+0.31%) |
Oct 11, 2022 | 26.43 | 27.40 | 26.36 | 26.94 | 6,739,512 | +0.58(+2.19%) |
Oct 10, 2022 | 26.98 | 27.18 | 26.02 | 26.36 | 6,362,014 | -0.49(-1.84%) |
Oct 07, 2022 | 27.79 | 27.84 | 26.62 | 26.86 | 5,511,602 | -1.33(-4.72%) |
Oct 06, 2022 | 29.38 | 29.83 | 28.18 | 28.19 | 5,001,883 | -1.49(-5.02%) |
Oct 05, 2022 | 29.06 | 29.82 | 28.90 | 29.68 | 9,006,559 | +0.13(+0.44%) |
Oct 04, 2022 | 29.83 | 30.11 | 29.15 | 29.55 | 7,321,426 | +0.45(+1.53%) |